632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192900,895238790,5180,5180,5180,5180,3528
|
|
20240529,192800,895238790,5180,5180,5180,5180,0
|
|
20240529,192700,895238790,5180,5180,5180,5180,0
|
|
20240529,192600,895238790,5180,5180,5180,5180,0
|
|
20240529,192500,895238790,5180,5180,5180,5180,0
|
|
20240529,192400,895238790,5180,5180,5180,5180,0
|
|
20240529,192300,895238790,5180,5180,5180,5180,0
|
|
20240529,192200,895238790,5180,5180,5180,5180,0
|
|
20240529,192100,895238790,5180,5180,5180,5180,0
|
|
20240529,192000,895238790,5180,5180,5180,5180,0
|
|
20240529,191900,895238790,5180,5180,5180,5180,0
|
|
20240529,191800,895238790,5180,5180,5180,5180,0
|
|
20240529,191700,895238790,5180,5180,5180,5180,0
|
|
20240529,191600,895238790,5180,5180,5180,5180,0
|
|
20240529,191500,895238790,5180,5180,5180,5180,0
|
|
20240529,191400,895238790,5180,5180,5180,5180,0
|
|
20240529,191300,895238790,5180,5180,5180,5180,0
|
|
20240529,191200,895238790,5180,5180,5180,5180,0
|
|
20240529,191100,895238790,5180,5180,5180,5180,0
|
|
20240529,191000,895238790,5180,5180,5180,5180,0
|
|
20240529,190900,895238790,5180,5180,5180,5180,0
|
|
20240529,190800,895238790,5180,5180,5180,5180,0
|
|
20240529,190700,895238790,5180,5180,5180,5180,0
|
|
20240529,190600,895238790,5180,5180,5180,5180,0
|
|
20240529,190500,895238790,5180,5180,5180,5180,0
|
|
20240529,190400,895238790,5180,5180,5180,5180,0
|
|
20240529,190300,895238790,5180,5180,5180,5180,0
|
|
20240529,190200,895238790,5180,5180,5180,5180,0
|
|
20240529,190100,895238790,5180,5180,5180,5180,0
|
|
20240529,190000,895238790,5180,5180,5180,5180,0
|
|
20240529,185900,895238790,5180,5180,5180,5180,3528
|
|
20240529,185800,895238790,5180,5180,5180,5180,0
|
|
20240529,185700,895238790,5180,5180,5180,5180,0
|
|
20240529,185600,895238790,5180,5180,5180,5180,0
|
|
20240529,185500,895238790,5180,5180,5180,5180,0
|
|
20240529,185400,895238790,5180,5180,5180,5180,0
|
|
20240529,185300,895238790,5180,5180,5180,5180,0
|
|
20240529,185200,895238790,5180,5180,5180,5180,0
|
|
20240529,185100,895238790,5180,5180,5180,5180,0
|
|
20240529,185000,895238790,5180,5180,5180,5180,0
|
|
20240529,184900,895238790,5180,5180,5180,5180,0
|
|
20240529,184800,895238790,5180,5180,5180,5180,0
|
|
20240529,184700,895238790,5180,5180,5180,5180,0
|
|
20240529,184600,895238790,5180,5180,5180,5180,0
|
|
20240529,184500,895238790,5180,5180,5180,5180,0
|
|
20240529,184400,895238790,5180,5180,5180,5180,0
|
|
20240529,184300,895238790,5180,5180,5180,5180,0
|
|
20240529,184200,895238790,5180,5180,5180,5180,0
|
|
20240529,184100,895238790,5180,5180,5180,5180,0
|
|
20240529,184000,895238790,5180,5180,5180,5180,0
|
|
20240529,183900,895238790,5180,5180,5180,5180,0
|
|
20240529,183800,895238790,5180,5180,5180,5180,0
|
|
20240529,183700,895238790,5180,5180,5180,5180,0
|
|
20240529,183600,895238790,5180,5180,5180,5180,0
|
|
20240529,183500,895238790,5180,5180,5180,5180,0
|
|
20240529,183400,895238790,5180,5180,5180,5180,0
|
|
20240529,183300,895238790,5180,5180,5180,5180,0
|
|
20240529,183200,895238790,5180,5180,5180,5180,0
|
|
20240529,183100,895238790,5180,5180,5180,5180,0
|
|
20240529,183000,895238790,5180,5180,5180,5180,0
|
|
20240529,182900,895238790,5180,5180,5180,5180,3528
|
|
20240529,182800,895238790,5180,5180,5180,5180,0
|
|
20240529,182700,895238790,5180,5180,5180,5180,0
|
|
20240529,182600,895238790,5180,5180,5180,5180,0
|
|
20240529,182500,895238790,5180,5180,5180,5180,0
|
|
20240529,182400,895238790,5180,5180,5180,5180,0
|
|
20240529,182300,895238790,5180,5180,5180,5180,0
|
|
20240529,182200,895238790,5180,5180,5180,5180,0
|
|
20240529,182100,895238790,5180,5180,5180,5180,0
|
|
20240529,182000,895238790,5180,5180,5180,5180,0
|
|
20240529,181900,895238790,5180,5180,5180,5180,0
|
|
20240529,181800,895238790,5180,5180,5180,5180,0
|
|
20240529,181700,895238790,5180,5180,5180,5180,0
|
|
20240529,181600,895238790,5180,5180,5180,5180,0
|
|
20240529,181500,895238790,5180,5180,5180,5180,0
|
|
20240529,181400,895238790,5180,5180,5180,5180,0
|
|
20240529,181300,895238790,5180,5180,5180,5180,0
|
|
20240529,181200,895238790,5180,5180,5180,5180,0
|
|
20240529,181100,895238790,5180,5180,5180,5180,0
|
|
20240529,181000,895238790,5180,5180,5180,5180,0
|
|
20240529,180900,895238790,5180,5180,5180,5180,0
|
|
20240529,180800,895238790,5180,5180,5180,5180,0
|
|
20240529,180700,895238790,5180,5180,5180,5180,0
|
|
20240529,180600,895238790,5180,5180,5180,5180,0
|
|
20240529,180500,895238790,5180,5180,5180,5180,0
|
|
20240529,180400,895238790,5180,5180,5180,5180,0
|
|
20240529,180300,895238790,5180,5180,5180,5180,0
|
|
20240529,180200,895238790,5180,5180,5180,5180,0
|
|
20240529,180100,895238790,5180,5180,5180,5180,0
|
|
20240529,180000,895238790,5180,5180,5180,5180,0
|
|
20240529,175900,895238790,5180,5180,5180,5180,3528
|
|
20240529,175800,895238790,5180,5180,5180,5180,0
|
|
20240529,175700,895238790,5180,5180,5180,5180,0
|
|
20240529,175600,895238790,5180,5180,5180,5180,0
|
|
20240529,175500,895238790,5180,5180,5180,5180,0
|
|
20240529,175400,895238790,5180,5180,5180,5180,0
|
|
20240529,175300,895238790,5180,5180,5180,5180,0
|
|
20240529,175200,895238790,5180,5180,5180,5180,0
|
|
20240529,175100,895238790,5180,5180,5180,5180,0
|
|
20240529,175000,895238790,5180,5180,5180,5180,0
|
|
20240529,174900,895238790,5180,5180,5180,5180,0
|
|
20240529,174800,895238790,5180,5180,5180,5180,0
|
|
20240529,174700,895238790,5180,5180,5180,5180,0
|
|
20240529,174600,895238790,5180,5180,5180,5180,0
|
|
20240529,174500,895238790,5180,5180,5180,5180,0
|
|
20240529,174400,895238790,5180,5180,5180,5180,0
|
|
20240529,174300,895238790,5180,5180,5180,5180,0
|
|
20240529,174200,895238790,5180,5180,5180,5180,0
|
|
20240529,174100,895238790,5180,5180,5180,5180,0
|
|
20240529,174000,895238790,5180,5180,5180,5180,0
|
|
20240529,173900,895238790,5180,5180,5180,5180,0
|
|
20240529,173800,895238790,5180,5180,5180,5180,0
|
|
20240529,173700,895238790,5180,5180,5180,5180,0
|
|
20240529,173600,895238790,5180,5180,5180,5180,0
|
|
20240529,173500,895238790,5180,5180,5180,5180,0
|
|
20240529,173400,895238790,5180,5180,5180,5180,0
|
|
20240529,173300,895238790,5180,5180,5180,5180,0
|
|
20240529,173200,895238790,5180,5180,5180,5180,0
|
|
20240529,173100,895238790,5180,5180,5180,5180,0
|
|
20240529,173000,895238790,5180,5180,5180,5180,0
|
|
20240529,172900,895238790,5180,5180,5180,5180,3528
|
|
20240529,172800,895238790,5180,5180,5180,5180,0
|
|
20240529,172700,895238790,5180,5180,5180,5180,0
|
|
20240529,172600,895238790,5180,5180,5180,5180,0
|
|
20240529,172500,895238790,5180,5180,5180,5180,0
|
|
20240529,172400,895238790,5180,5180,5180,5180,0
|
|
20240529,172300,895238790,5180,5180,5180,5180,0
|
|
20240529,172200,895238790,5180,5180,5180,5180,0
|
|
20240529,172100,895238790,5180,5180,5180,5180,0
|
|
20240529,172000,895238790,5180,5180,5180,5180,0
|
|
20240529,171900,895238790,5180,5180,5180,5180,0
|
|
20240529,171800,895238790,5180,5180,5180,5180,0
|
|
20240529,171700,895238790,5180,5180,5180,5180,0
|
|
20240529,171600,895238790,5180,5180,5180,5180,0
|
|
20240529,171500,895238790,5180,5180,5180,5180,0
|
|
20240529,171400,895238790,5180,5180,5180,5180,0
|
|
20240529,171300,895238790,5180,5180,5180,5180,0
|
|
20240529,171200,895238790,5180,5180,5180,5180,0
|
|
20240529,171100,895238790,5180,5180,5180,5180,0
|
|
20240529,171000,895238790,5180,5180,5180,5180,0
|
|
20240529,170900,895238790,5180,5180,5180,5180,0
|
|
20240529,170800,895238790,5180,5180,5180,5180,0
|
|
20240529,170700,895238790,5180,5180,5180,5180,0
|
|
20240529,170600,895238790,5180,5180,5180,5180,0
|
|
20240529,170500,895238790,5180,5180,5180,5180,0
|
|
20240529,170400,895238790,5180,5180,5180,5180,0
|
|
20240529,170300,895238790,5180,5180,5180,5180,0
|
|
20240529,170200,895238790,5180,5180,5180,5180,0
|
|
20240529,170100,895238790,5180,5180,5180,5180,0
|
|
20240529,170000,895238790,5180,5180,5180,5180,0
|
|
20240529,165900,895238790,5180,5180,5180,5180,3528
|
|
20240529,165800,895238790,5180,5180,5180,5180,0
|
|
20240529,165700,895238790,5180,5180,5180,5180,0
|
|
20240529,165600,895238790,5180,5180,5180,5180,0
|
|
20240529,165500,895238790,5180,5180,5180,5180,0
|
|
20240529,165400,895238790,5180,5180,5180,5180,0
|
|
20240529,165300,895238790,5180,5180,5180,5180,0
|
|
20240529,165200,895238790,5180,5180,5180,5180,0
|
|
20240529,165100,895238790,5180,5180,5180,5180,0
|
|
20240529,165000,895238790,5180,5180,5180,5180,0
|
|
20240529,164900,895238790,5180,5180,5180,5180,0
|
|
20240529,164800,895238790,5180,5180,5180,5180,0
|
|
20240529,164700,895238790,5180,5180,5180,5180,0
|
|
20240529,164600,895238790,5180,5180,5180,5180,0
|
|
20240529,164500,895238790,5180,5180,5180,5180,0
|
|
20240529,164400,895238790,5180,5180,5180,5180,0
|
|
20240529,164300,895238790,5180,5180,5180,5180,0
|
|
20240529,164200,895238790,5180,5180,5180,5180,0
|
|
20240529,164100,895238790,5180,5180,5180,5180,0
|
|
20240529,164000,895238790,5180,5180,5180,5180,0
|
|
20240529,163900,895238790,5180,5180,5180,5180,0
|
|
20240529,163800,895238790,5180,5180,5180,5180,0
|
|
20240529,163700,895238790,5180,5180,5180,5180,0
|
|
20240529,163600,895238790,5180,5180,5180,5180,0
|
|
20240529,163500,895238790,5180,5180,5180,5180,0
|
|
20240529,163400,895238790,5180,5180,5180,5180,0
|
|
20240529,163300,895238790,5180,5180,5180,5180,0
|
|
20240529,163200,895238790,5180,5180,5180,5180,0
|
|
20240529,163100,895238790,5180,5180,5180,5180,0
|
|
20240529,163000,895238790,5180,5180,5180,5180,0
|
|
20240529,162900,895238790,5180,5180,5180,5180,3528
|
|
20240529,162800,895238790,5180,5180,5180,5180,0
|
|
20240529,162700,895238790,5180,5180,5180,5180,0
|
|
20240529,162600,895238790,5180,5180,5180,5180,0
|
|
20240529,162500,895238790,5180,5180,5180,5180,0
|
|
20240529,162400,895238790,5180,5180,5180,5180,0
|
|
20240529,162300,895238790,5180,5180,5180,5180,0
|
|
20240529,162200,895238790,5180,5180,5180,5180,0
|
|
20240529,162100,895238790,5180,5180,5180,5180,0
|
|
20240529,162000,895238790,5180,5180,5180,5180,0
|
|
20240529,161900,895238790,5180,5180,5180,5180,0
|
|
20240529,161800,895238790,5180,5180,5180,5180,0
|
|
20240529,161700,895238790,5180,5180,5180,5180,0
|
|
20240529,161600,895238790,5180,5180,5180,5180,0
|
|
20240529,161500,895238790,5180,5180,5180,5180,0
|
|
20240529,161400,895238790,5180,5180,5180,5180,0
|
|
20240529,161300,895238790,5180,5180,5180,5180,0
|
|
20240529,161200,895238790,5180,5180,5180,5180,0
|
|
20240529,161100,895238790,5180,5180,5180,5180,0
|
|
20240529,161000,895238790,5180,5180,5180,5180,0
|
|
20240529,160900,895238790,5180,5180,5180,5180,0
|
|
20240529,160800,895238790,5180,5180,5180,5180,0
|
|
20240529,160700,895238790,5180,5180,5180,5180,0
|
|
20240529,160600,895238790,5180,5180,5180,5180,0
|
|
20240529,160500,895238790,5180,5180,5180,5180,0
|
|
20240529,160400,895238790,5180,5180,5180,5180,0
|
|
20240529,160300,895238790,5180,5180,5180,5180,0
|
|
20240529,160200,895238790,5180,5180,5180,5180,0
|
|
20240529,160100,895238790,5180,5180,5180,5180,0
|
|
20240529,160000,895238790,5180,5180,5180,5180,0
|
|
20240529,155900,895238790,5180,5180,5180,5180,3528
|
|
20240529,155800,895238790,5180,5180,5180,5180,0
|
|
20240529,155700,895238790,5180,5180,5180,5180,0
|
|
20240529,155600,895238790,5180,5180,5180,5180,0
|
|
20240529,155500,895238790,5180,5180,5180,5180,0
|
|
20240529,155400,895238790,5180,5180,5180,5180,0
|
|
20240529,155300,895238790,5180,5180,5180,5180,0
|
|
20240529,155200,895238790,5180,5180,5180,5180,0
|
|
20240529,155100,895238790,5180,5180,5180,5180,0
|
|
20240529,155000,895238790,5180,5180,5180,5180,0
|
|
20240529,154900,895238790,5180,5180,5180,5180,0
|
|
20240529,154800,895238790,5180,5180,5180,5180,0
|
|
20240529,154700,895238790,5180,5180,5180,5180,0
|
|
20240529,154600,895238790,5180,5180,5180,5180,0
|
|
20240529,154500,895238790,5180,5180,5180,5180,0
|
|
20240529,154400,895238790,5180,5180,5180,5180,0
|
|
20240529,154300,895238790,5180,5180,5180,5180,0
|
|
20240529,154200,895238790,5180,5180,5180,5180,0
|
|
20240529,154100,895238790,5180,5180,5180,5180,0
|
|
20240529,154000,895238790,5180,5180,5180,5180,0
|
|
20240529,153900,895238790,5180,5180,5180,5180,0
|
|
20240529,153800,895238790,5180,5180,5180,5180,0
|
|
20240529,153700,895238790,5180,5180,5180,5180,0
|
|
20240529,153600,895238790,5180,5180,5180,5180,0
|
|
20240529,153500,895238790,5180,5180,5180,5180,0
|
|
20240529,153400,895238790,5180,5180,5180,5180,0
|
|
20240529,153300,895238790,5180,5180,5180,5180,0
|
|
20240529,153200,895238790,5180,5180,5180,5180,0
|
|
20240529,153100,895238790,5180,5180,5180,5180,0
|
|
20240529,153000,895238790,5180,5180,5180,5180,3528
|
|
20240529,152900,876963750,5200,5200,5200,5200,0
|
|
20240529,152800,876963750,5200,5200,5200,5200,0
|
|
20240529,152700,876963750,5200,5200,5200,5200,0
|
|
20240529,152600,876963750,5200,5200,5200,5200,0
|
|
20240529,152500,876963750,5200,5200,5200,5200,0
|
|
20240529,152400,876963750,5200,5200,5200,5200,0
|
|
20240529,152300,876963750,5200,5200,5200,5200,0
|
|
20240529,152200,876963750,5200,5200,5200,5200,0
|
|
20240529,152100,876963750,5200,5200,5200,5200,0
|
|
20240529,152000,876963750,5200,5200,5200,5200,0
|
|
20240529,151900,876963750,5200,5200,5200,5200,2391
|
|
20240529,151800,864530550,5200,5190,5200,5190,549
|
|
20240529,151700,861681190,5190,5190,5190,5190,490
|
|
20240529,151600,859138090,5190,5190,5190,5190,350
|
|
20240529,151500,857321590,5200,5200,5200,5200,604
|
|
20240529,151400,854180790,5200,5190,5200,5190,2608
|
|
20240529,151300,840620190,5180,5190,5200,5180,724
|
|
20240529,151200,836861860,5190,5190,5190,5190,20
|
|
20240529,151100,836758060,5190,5190,5190,5190,251
|
|
20240529,151000,835455370,5170,5170,5170,5170,0
|
|
20240529,150900,835455370,5170,5170,5180,5170,1444
|
|
20240529,150800,827989880,5170,5190,5200,5170,8729
|
|
20240529,150700,782822370,5190,5190,5190,5190,50
|
|
20240529,150600,782562870,5180,5180,5180,5180,1000
|
|
20240529,150500,777382870,5180,5180,5180,5180,628
|
|
20240529,150400,774129830,5180,5190,5190,5180,116
|
|
20240529,150300,773528940,5200,5200,5200,5200,100
|
|
20240529,150200,773008940,5200,5180,5200,5160,3627
|
|
20240529,150100,754263970,5180,5180,5180,5180,0
|
|
20240529,150000,754263970,5180,5180,5180,5180,227
|
|
20240529,145900,753088110,5180,5180,5180,5170,1734
|
|
20240529,145800,744114010,5180,5200,5210,5170,7677
|
|
20240529,145700,704299110,5200,5200,5210,5190,753
|
|
20240529,145600,700389230,5210,5210,5210,5210,3
|
|
20240529,145500,700373600,5210,5220,5220,5210,52
|
|
20240529,145400,700102580,5220,5220,5230,5200,11956
|
|
20240529,145300,637864400,5220,5220,5220,5220,34
|
|
20240529,145200,637686920,5230,5230,5230,5230,0
|
|
20240529,145100,637686920,5230,5230,5230,5230,0
|
|
20240529,145000,637686920,5230,5230,5230,5230,1500
|
|
20240529,144900,629841920,5230,5230,5230,5230,0
|
|
20240529,144800,629841920,5230,5230,5230,5230,0
|
|
20240529,144700,629841920,5230,5210,5230,5210,3472
|
|
20240529,144600,611751780,5220,5220,5220,5220,0
|
|
20240529,144500,611751780,5220,5230,5230,5220,506
|
|
20240529,144400,609110400,5230,5230,5230,5230,0
|
|
20240529,144300,609110400,5230,5220,5230,5210,2702
|
|
20240529,144200,595006580,5230,5230,5230,5230,435
|
|
20240529,144100,592731530,5230,5220,5230,5220,6652
|
|
20240529,144000,558001780,5230,5250,5250,5230,3867
|
|
20240529,143900,537756560,5250,5250,5250,5250,2
|
|
20240529,143800,537746060,5260,5260,5260,5260,0
|
|
20240529,143700,537746060,5260,5240,5260,5240,913
|
|
20240529,143600,532961920,5250,5260,5260,5250,13358
|
|
20240529,143500,462829750,5260,5260,5260,5260,0
|
|
20240529,143400,462829750,5260,5260,5260,5260,56
|
|
20240529,143300,462535190,5260,5260,5260,5250,61
|
|
20240529,143200,462214340,5260,5260,5260,5250,341
|
|
20240529,143100,460422540,5260,5260,5260,5260,0
|
|
20240529,143000,460422540,5260,5260,5260,5260,3
|
|
20240529,142900,460406760,5280,5280,5280,5280,0
|
|
20240529,142800,460406760,5280,5280,5280,5280,0
|
|
20240529,142700,460406760,5280,5280,5280,5280,0
|
|
20240529,142600,460406760,5280,5280,5280,5280,0
|
|
20240529,142500,460406760,5280,5280,5280,5280,0
|
|
20240529,142400,460406760,5280,5280,5280,5280,0
|
|
20240529,142300,460406760,5280,5280,5280,5280,0
|
|
20240529,142200,460406760,5280,5280,5280,5280,0
|
|
20240529,142100,460406760,5280,5280,5280,5280,0
|
|
20240529,142000,460406760,5280,5280,5280,5280,2
|
|
20240529,141900,460396200,5280,5280,5280,5280,754
|
|
20240529,141800,456415080,5280,5280,5280,5280,1
|
|
20240529,141700,456409800,5270,5260,5270,5260,3000
|
|
20240529,141600,440627800,5280,5280,5280,5280,0
|
|
20240529,141500,440627800,5280,5280,5280,5280,0
|
|
20240529,141400,440627800,5280,5280,5280,5280,1
|
|
20240529,141300,440622520,5270,5270,5270,5260,267
|
|
20240529,141200,439216430,5260,5260,5260,5260,30
|
|
20240529,141100,439058630,5270,5270,5270,5270,400
|
|
20240529,141000,436950630,5270,5270,5270,5270,1
|
|
20240529,140900,436945360,5270,5270,5270,5270,0
|
|
20240529,140800,436945360,5270,5270,5270,5270,0
|
|
20240529,140700,436945360,5270,5270,5270,5270,0
|
|
20240529,140600,436945360,5270,5270,5270,5270,0
|
|
20240529,140500,436945360,5270,5270,5270,5270,25
|
|
20240529,140400,436813610,5270,5270,5270,5270,0
|
|
20240529,140300,436813610,5270,5270,5270,5270,127
|
|
20240529,140200,436144320,5270,5270,5270,5270,50
|
|
20240529,140100,435880820,5270,5270,5270,5270,0
|
|
20240529,140000,435880820,5270,5270,5270,5270,0
|
|
20240529,135900,435880820,5270,5270,5270,5270,0
|
|
20240529,135800,435880820,5270,5270,5270,5270,10
|
|
20240529,135700,435828120,5260,5260,5260,5260,37
|
|
20240529,135600,435633500,5270,5270,5270,5270,0
|
|
20240529,135500,435633500,5270,5260,5270,5260,51
|
|
20240529,135400,435365230,5260,5260,5260,5260,0
|
|
20240529,135300,435365230,5260,5270,5270,5260,42
|
|
20240529,135200,435144300,5270,5270,5270,5270,0
|
|
20240529,135100,435144300,5270,5270,5270,5270,0
|
|
20240529,135000,435144300,5270,5270,5270,5270,50
|
|
20240529,134900,434880800,5270,5270,5270,5270,0
|
|
20240529,134800,434880800,5270,5270,5270,5270,0
|
|
20240529,134700,434880800,5270,5270,5270,5270,0
|
|
20240529,134600,434880800,5270,5270,5270,5270,0
|
|
20240529,134500,434880800,5270,5270,5270,5270,0
|
|
20240529,134400,434880800,5270,5270,5270,5270,0
|
|
20240529,134300,434880800,5270,5270,5270,5270,0
|
|
20240529,134200,434880800,5270,5270,5270,5270,0
|
|
20240529,134100,434880800,5270,5270,5270,5270,0
|
|
20240529,134000,434880800,5270,5270,5270,5270,10
|
|
20240529,133900,434828100,5260,5260,5260,5260,0
|
|
20240529,133800,434828100,5260,5260,5260,5260,18
|
|
20240529,133700,434733420,5290,5290,5290,5290,0
|
|
20240529,133600,434733420,5290,5290,5290,5290,11
|
|
20240529,133500,434675230,5290,5290,5290,5290,10
|
|
20240529,133400,434622330,5290,5290,5290,5290,0
|
|
20240529,133300,434622330,5290,5290,5290,5290,1
|
|
20240529,133200,434617040,5260,5260,5260,5260,0
|
|
20240529,133100,434617040,5260,5260,5260,5260,0
|
|
20240529,133000,434617040,5260,5270,5270,5260,11510
|
|
20240529,132900,374073390,5270,5270,5270,5270,0
|
|
20240529,132800,374073390,5270,5270,5270,5270,3300
|
|
20240529,132700,356682390,5270,5270,5270,5270,0
|
|
20240529,132600,356682390,5270,5270,5270,5270,0
|
|
20240529,132500,356682390,5270,5270,5270,5270,1
|
|
20240529,132400,356677120,5270,5270,5270,5270,1
|
|
20240529,132300,356671850,5260,5260,5260,5260,0
|
|
20240529,132200,356671850,5260,5260,5260,5260,18
|
|
20240529,132100,356577170,5260,5270,5270,5260,2000
|
|
20240529,132000,346050640,5300,5300,5300,5300,0
|
|
20240529,131900,346050640,5300,5300,5300,5300,0
|
|
20240529,131800,346050640,5300,5300,5300,5300,0
|
|
20240529,131700,346050640,5300,5300,5300,5300,0
|
|
20240529,131600,346050640,5300,5300,5300,5300,0
|
|
20240529,131500,346050640,5300,5300,5300,5300,0
|
|
20240529,131400,346050640,5300,5300,5300,5300,0
|
|
20240529,131300,346050640,5300,5300,5300,5300,0
|
|
20240529,131200,346050640,5300,5300,5300,5300,0
|
|
20240529,131100,346050640,5300,5290,5300,5260,6498
|
|
20240529,131000,311776160,5300,5300,5300,5300,0
|
|
20240529,130900,311776160,5300,5300,5300,5300,0
|
|
20240529,130800,311776160,5300,5290,5300,5290,501
|
|
20240529,130700,309125860,5290,5290,5290,5290,800
|
|
20240529,130600,304893860,5300,5300,5300,5300,0
|
|
20240529,130500,304893860,5300,5300,5300,5300,1
|
|
20240529,130400,304888560,5290,5290,5290,5290,0
|
|
20240529,130300,304888560,5290,5290,5290,5290,67
|
|
20240529,130200,304534130,5290,5290,5290,5290,0
|
|
20240529,130100,304534130,5290,5290,5290,5290,0
|
|
20240529,130000,304534130,5290,5290,5290,5290,27
|
|
20240529,125900,304391300,5300,5300,5300,5300,0
|
|
20240529,125800,304391300,5300,5300,5300,5300,0
|
|
20240529,125700,304391300,5300,5300,5300,5300,0
|
|
20240529,125600,304391300,5300,5300,5300,5300,1
|
|
20240529,125500,304386000,5290,5290,5290,5290,1
|
|
20240529,125400,304380710,5300,5300,5300,5300,0
|
|
20240529,125300,304380710,5300,5300,5300,5300,0
|
|
20240529,125200,304380710,5300,5300,5300,5300,0
|
|
20240529,125100,304380710,5300,5300,5300,5300,0
|
|
20240529,125000,304380710,5300,5300,5300,5300,0
|
|
20240529,124900,304380710,5300,5300,5300,5300,200
|
|
20240529,124800,303320710,5300,5300,5300,5300,2
|
|
20240529,124700,303310110,5300,5300,5300,5300,0
|
|
20240529,124600,303310110,5300,5300,5300,5300,6
|
|
20240529,124500,303278310,5300,5300,5300,5300,0
|
|
20240529,124400,303278310,5300,5300,5300,5300,0
|
|
20240529,124300,303278310,5300,5300,5300,5300,0
|
|
20240529,124200,303278310,5300,5300,5300,5300,1
|
|
20240529,124100,303273010,5300,5300,5300,5300,1
|
|
20240529,124000,303267710,5280,5280,5280,5280,0
|
|
20240529,123900,303267710,5280,5280,5280,5280,2
|
|
20240529,123800,303257150,5300,5300,5300,5300,1
|
|
20240529,123700,303251850,5290,5290,5290,5290,0
|
|
20240529,123600,303251850,5290,5290,5290,5290,1782
|
|
20240529,123500,293825070,5290,5280,5290,5280,105
|
|
20240529,123400,293269670,5290,5290,5290,5290,50
|
|
20240529,123300,293005170,5290,5290,5290,5290,555
|
|
20240529,123200,290069220,5270,5270,5270,5270,2000
|
|
20240529,123100,279529220,5290,5290,5290,5290,37
|
|
20240529,123000,279333490,5290,5290,5290,5280,58
|
|
20240529,122900,279027090,5280,5280,5280,5280,65
|
|
20240529,122800,278683890,5290,5290,5290,5290,0
|
|
20240529,122700,278683890,5290,5270,5290,5270,660
|
|
20240529,122600,275195690,5290,5290,5290,5290,0
|
|
20240529,122500,275195690,5290,5290,5290,5290,0
|
|
20240529,122400,275195690,5290,5290,5290,5290,0
|
|
20240529,122300,275195690,5290,5290,5290,5290,0
|
|
20240529,122200,275195690,5290,5290,5290,5290,0
|
|
20240529,122100,275195690,5290,5290,5290,5290,0
|
|
20240529,122000,275195690,5290,5290,5290,5290,0
|
|
20240529,121900,275195690,5290,5290,5290,5290,0
|
|
20240529,121800,275195690,5290,5290,5290,5290,1
|
|
20240529,121700,275190400,5270,5270,5270,5270,0
|
|
20240529,121600,275190400,5270,5270,5270,5270,600
|
|
20240529,121500,272028400,5290,5290,5290,5290,28
|
|
20240529,121400,271880280,5270,5270,5270,5270,0
|
|
20240529,121300,271880280,5270,5280,5280,5270,2732
|
|
20240529,121200,257482000,5280,5290,5290,5280,403
|
|
20240529,121100,255352610,5290,5290,5290,5290,0
|
|
20240529,121000,255352610,5290,5290,5290,5290,0
|
|
20240529,120900,255352610,5290,5290,5290,5290,0
|
|
20240529,120800,255352610,5290,5290,5290,5290,50
|
|
20240529,120700,255088110,5300,5300,5300,5300,1
|
|
20240529,120600,255082810,5280,5280,5280,5280,1000
|
|
20240529,120500,249802810,5300,5300,5300,5300,0
|
|
20240529,120400,249802810,5300,5290,5300,5290,2
|
|
20240529,120300,249792220,5290,5290,5290,5290,21
|
|
20240529,120200,249681130,5310,5310,5310,5310,0
|
|
20240529,120100,249681130,5310,5310,5310,5310,0
|
|
20240529,120000,249681130,5310,5300,5310,5300,50
|
|
20240529,115900,249416020,5290,5300,5300,5290,4
|
|
20240529,115800,249394850,5290,5290,5290,5290,0
|
|
20240529,115700,249394850,5290,5290,5290,5290,0
|
|
20240529,115600,249394850,5290,5290,5290,5290,0
|
|
20240529,115500,249394850,5290,5290,5290,5290,30
|
|
20240529,115400,249236150,5290,5290,5290,5290,20
|
|
20240529,115300,249130350,5300,5300,5300,5300,105
|
|
20240529,115200,248573850,5300,5300,5300,5300,0
|
|
20240529,115100,248573850,5300,5300,5300,5300,0
|
|
20240529,115000,248573850,5300,5300,5300,5300,0
|
|
20240529,114900,248573850,5300,5300,5300,5300,1
|
|
20240529,114800,248568550,5300,5300,5300,5300,5
|
|
20240529,114700,248542050,5310,5310,5310,5310,0
|
|
20240529,114600,248542050,5310,5310,5310,5310,0
|
|
20240529,114500,248542050,5310,5310,5310,5310,1
|
|
20240529,114400,248536740,5290,5290,5290,5290,0
|
|
20240529,114300,248536740,5290,5290,5290,5290,400
|
|
20240529,114200,246420740,5310,5310,5310,5310,0
|
|
20240529,114100,246420740,5310,5310,5310,5310,0
|
|
20240529,114000,246420740,5310,5310,5310,5310,0
|
|
20240529,113900,246420740,5310,5310,5310,5310,4
|
|
20240529,113800,246399500,5310,5310,5310,5310,0
|
|
20240529,113700,246399500,5310,5310,5310,5310,0
|
|
20240529,113600,246399500,5310,5310,5310,5310,0
|
|
20240529,113500,246399500,5310,5310,5310,5310,1
|
|
20240529,113400,246394190,5280,5280,5280,5280,0
|
|
20240529,113300,246394190,5280,5280,5280,5280,30
|
|
20240529,113200,246235790,5280,5300,5300,5280,636
|
|
20240529,113100,242876520,5310,5310,5310,5310,0
|
|
20240529,113000,242876520,5310,5310,5310,5310,0
|
|
20240529,112900,242876520,5310,5310,5310,5310,4
|
|
20240529,112800,242855280,5320,5320,5320,5320,0
|
|
20240529,112700,242855280,5320,5320,5320,5320,0
|
|
20240529,112600,242855280,5320,5320,5320,5320,0
|
|
20240529,112500,242855280,5320,5320,5320,5320,0
|
|
20240529,112400,242855280,5320,5320,5320,5320,100
|
|
20240529,112300,242323280,5320,5320,5320,5320,0
|
|
20240529,112200,242323280,5320,5320,5320,5320,0
|
|
20240529,112100,242323280,5320,5320,5320,5320,0
|
|
20240529,112000,242323280,5320,5320,5320,5320,0
|
|
20240529,111900,242323280,5320,5320,5320,5320,3
|
|
20240529,111800,242307320,5320,5320,5320,5320,0
|
|
20240529,111700,242307320,5320,5310,5320,5310,50
|
|
20240529,111600,242041440,5280,5280,5280,5280,300
|
|
20240529,111500,240457440,5310,5310,5310,5310,0
|
|
20240529,111400,240457440,5310,5300,5310,5280,2063
|
|
20240529,111300,229549320,5310,5310,5310,5310,63
|
|
20240529,111200,229214790,5310,5310,5310,5310,0
|
|
20240529,111100,229214790,5310,5310,5310,5310,0
|
|
20240529,111000,229214790,5310,5310,5310,5310,1
|
|
20240529,110900,229209480,5300,5300,5300,5300,0
|
|
20240529,110800,229209480,5300,5300,5300,5300,0
|
|
20240529,110700,229209480,5300,5300,5300,5300,0
|
|
20240529,110600,229209480,5300,5300,5300,5300,10
|
|
20240529,110500,229156480,5300,5300,5300,5300,0
|
|
20240529,110400,229156480,5300,5300,5300,5300,523
|
|
20240529,110300,226384580,5300,5300,5300,5300,0
|
|
20240529,110200,226384580,5300,5300,5300,5300,184
|
|
20240529,110100,225409380,5300,5300,5300,5300,67
|
|
20240529,110000,225054280,5290,5290,5290,5290,0
|
|
20240529,105900,225054280,5290,5290,5290,5290,0
|
|
20240529,105800,225054280,5290,5290,5290,5290,85
|
|
20240529,105700,224604630,5290,5290,5290,5290,0
|
|
20240529,105600,224604630,5290,5290,5290,5290,1
|
|
20240529,105500,224599340,5290,5300,5300,5290,77
|
|
20240529,105400,224191250,5310,5310,5310,5310,0
|
|
20240529,105300,224191250,5310,5310,5310,5310,19
|
|
20240529,105200,224090360,5310,5310,5310,5310,0
|
|
20240529,105100,224090360,5310,5310,5310,5310,0
|
|
20240529,105000,224090360,5310,5310,5310,5310,0
|
|
20240529,104900,224090360,5310,5310,5310,5310,0
|
|
20240529,104800,224090360,5310,5310,5310,5310,0
|
|
20240529,104700,224090360,5310,5310,5310,5310,8
|
|
20240529,104600,224047880,5310,5310,5310,5310,0
|
|
20240529,104500,224047880,5310,5310,5310,5310,0
|
|
20240529,104400,224047880,5310,5310,5310,5310,22
|
|
20240529,104300,223931060,5310,5310,5310,5310,100
|
|
20240529,104200,223400060,5310,5310,5310,5310,0
|
|
20240529,104100,223400060,5310,5310,5310,5310,0
|
|
20240529,104000,223400060,5310,5310,5310,5310,0
|
|
20240529,103900,223400060,5310,5310,5310,5310,0
|
|
20240529,103800,223400060,5310,5310,5310,5310,0
|
|
20240529,103700,223400060,5310,5310,5310,5310,1
|
|
20240529,103600,223394750,5310,5310,5310,5310,418
|
|
20240529,103500,221175170,5310,5310,5310,5310,0
|
|
20240529,103400,221175170,5310,5310,5310,5310,0
|
|
20240529,103300,221175170,5310,5310,5310,5310,0
|
|
20240529,103200,221175170,5310,5310,5310,5310,5
|
|
20240529,103100,221148620,5300,5300,5300,5300,282
|
|
20240529,103000,219654020,5300,5300,5300,5300,70
|
|
20240529,102900,219283020,5300,5300,5300,5300,70
|
|
20240529,102800,218912020,5300,5300,5300,5300,20
|
|
20240529,102700,218806020,5300,5290,5300,5290,105
|
|
20240529,102600,218249570,5290,5290,5290,5290,2
|
|
20240529,102500,218238990,5290,5290,5290,5290,8
|
|
20240529,102400,218196670,5300,5290,5300,5290,3688
|
|
20240529,102300,198667010,5280,5280,5280,5280,0
|
|
20240529,102200,198667010,5280,5280,5280,5280,5
|
|
20240529,102100,198640610,5280,5270,5280,5270,315
|
|
20240529,102000,196979460,5280,5280,5280,5280,0
|
|
20240529,101900,196979460,5280,5280,5280,5280,0
|
|
20240529,101800,196979460,5280,5280,5280,5280,0
|
|
20240529,101700,196979460,5280,5280,5280,5280,0
|
|
20240529,101600,196979460,5280,5280,5280,5280,101
|
|
20240529,101500,196446180,5280,5280,5280,5280,100
|
|
20240529,101400,195918180,5270,5270,5270,5270,140
|
|
20240529,101300,195180380,5270,5270,5270,5270,0
|
|
20240529,101200,195180380,5270,5270,5270,5270,645
|
|
20240529,101100,191781230,5280,5280,5280,5280,0
|
|
20240529,101000,191781230,5280,5280,5280,5280,76
|
|
20240529,100900,191379950,5280,5280,5280,5280,40
|
|
20240529,100800,191168750,5290,5290,5290,5290,0
|
|
20240529,100700,191168750,5290,5290,5290,5290,15
|
|
20240529,100600,191089400,5270,5270,5270,5270,92
|
|
20240529,100500,190604560,5270,5270,5270,5270,150
|
|
20240529,100400,189814060,5270,5270,5270,5270,1
|
|
20240529,100300,189808790,5280,5280,5280,5280,1357
|
|
20240529,100200,182643830,5270,5290,5290,5270,624
|
|
20240529,100100,179355330,5290,5290,5290,5290,0
|
|
20240529,100000,179355330,5290,5280,5290,5280,3
|
|
20240529,095900,179339470,5280,5280,5280,5280,587
|
|
20240529,095800,176240110,5290,5290,5290,5290,16
|
|
20240529,095700,176155470,5280,5270,5280,5270,699
|
|
20240529,095600,172466750,5270,5270,5270,5270,0
|
|
20240529,095500,172466750,5270,5270,5270,5270,200
|
|
20240529,095400,171412750,5280,5270,5280,5270,129
|
|
20240529,095300,170732900,5270,5270,5270,5270,682
|
|
20240529,095200,167138760,5270,5280,5280,5270,200
|
|
20240529,095100,166083760,5270,5270,5270,5270,0
|
|
20240529,095000,166083760,5270,5280,5280,5270,1290
|
|
20240529,094900,159285290,5280,5280,5280,5280,0
|
|
20240529,094800,159285290,5280,5280,5280,5280,0
|
|
20240529,094700,159285290,5280,5280,5280,5280,0
|
|
20240529,094600,159285290,5280,5280,5280,5280,12
|
|
20240529,094500,159221930,5280,5260,5280,5260,21
|
|
20240529,094400,159111450,5260,5270,5280,5260,801
|
|
20240529,094300,154891940,5270,5270,5270,5270,0
|
|
20240529,094200,154891940,5270,5270,5270,5270,100
|
|
20240529,094100,154364940,5290,5290,5290,5290,0
|
|
20240529,094000,154364940,5290,5290,5290,5290,3
|
|
20240529,093900,154349070,5290,5290,5290,5290,0
|
|
20240529,093800,154349070,5290,5290,5290,5290,5
|
|
20240529,093700,154322620,5290,5290,5290,5290,30
|
|
20240529,093600,154163920,5290,5260,5290,5260,11
|
|
20240529,093500,154106030,5290,5270,5290,5260,833
|
|
20240529,093400,149717830,5290,5270,5290,5270,94
|
|
20240529,093300,149222410,5270,5290,5290,5270,12
|
|
20240529,093200,149159130,5290,5290,5290,5290,1
|
|
20240529,093100,149153840,5290,5290,5290,5290,0
|
|
20240529,093000,149153840,5290,5280,5290,5270,295
|
|
20240529,092900,147599070,5280,5280,5280,5280,355
|
|
20240529,092800,145724670,5290,5280,5290,5280,16
|
|
20240529,092700,145640180,5290,5290,5290,5290,200
|
|
20240529,092600,144582180,5290,5290,5290,5290,51
|
|
20240529,092500,144312390,5290,5290,5290,5290,25
|
|
20240529,092400,144180140,5300,5290,5300,5290,3
|
|
20240529,092300,144164260,5290,5290,5290,5290,0
|
|
20240529,092200,144164260,5290,5290,5290,5290,2000
|
|
20240529,092100,133584260,5280,5280,5280,5280,0
|
|
20240529,092000,133584260,5280,5280,5280,5280,0
|
|
20240529,091900,133584260,5280,5280,5280,5280,0
|
|
20240529,091800,133584260,5280,5280,5280,5280,63
|
|
20240529,091700,133251620,5280,5280,5280,5280,22
|
|
20240529,091600,133135460,5280,5270,5280,5270,586
|
|
20240529,091500,130047230,5270,5290,5290,5270,1235
|
|
20240529,091400,123528420,5270,5270,5270,5270,200
|
|
20240529,091300,122474420,5270,5290,5290,5270,923
|
|
20240529,091200,117599400,5290,5290,5290,5290,115
|
|
20240529,091100,116991050,5290,5280,5290,5280,250
|
|
20240529,091000,115670050,5290,5290,5290,5290,524
|
|
20240529,090900,112898090,5290,5290,5290,5290,1
|
|
20240529,090800,112892800,5300,5280,5300,5280,287
|
|
20240529,090700,111373820,5280,5280,5280,5280,0
|
|
20240529,090600,111373820,5280,5290,5300,5280,405
|
|
20240529,090500,109232420,5300,5300,5300,5300,0
|
|
20240529,090400,109232420,5300,5300,5300,5300,0
|
|
20240529,090300,109232420,5300,5290,5300,5270,2341
|
|
20240529,090200,96878840,5300,5280,5300,5280,3181
|
|
20240529,090100,80021470,5290,5300,5310,5260,10990
|
|
20240529,090000,22032270,5300,5300,5310,5280,4160
|