677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,201400,69932630,9030,9030,9030,9030,72
|
|
20240527,201300,69932630,9030,9030,9030,9030,0
|
|
20240527,201200,69932630,9030,9030,9030,9030,0
|
|
20240527,201100,69932630,9030,9030,9030,9030,0
|
|
20240527,201000,69932630,9030,9030,9030,9030,0
|
|
20240527,200900,69932630,9030,9030,9030,9030,0
|
|
20240527,200800,69932630,9030,9030,9030,9030,0
|
|
20240527,200700,69932630,9030,9030,9030,9030,0
|
|
20240527,200600,69932630,9030,9030,9030,9030,0
|
|
20240527,200500,69932630,9030,9030,9030,9030,0
|
|
20240527,200400,69932630,9030,9030,9030,9030,0
|
|
20240527,200300,69932630,9030,9030,9030,9030,0
|
|
20240527,200200,69932630,9030,9030,9030,9030,0
|
|
20240527,200100,69932630,9030,9030,9030,9030,0
|
|
20240527,200000,69932630,9030,9030,9030,9030,0
|
|
20240527,195900,69932630,9030,9030,9030,9030,0
|
|
20240527,195800,69932630,9030,9030,9030,9030,0
|
|
20240527,195700,69932630,9030,9030,9030,9030,0
|
|
20240527,195600,69932630,9030,9030,9030,9030,0
|
|
20240527,195500,69932630,9030,9030,9030,9030,0
|
|
20240527,195400,69932630,9030,9030,9030,9030,0
|
|
20240527,195300,69932630,9030,9030,9030,9030,0
|
|
20240527,195200,69932630,9030,9030,9030,9030,0
|
|
20240527,195100,69932630,9030,9030,9030,9030,0
|
|
20240527,195000,69932630,9030,9030,9030,9030,0
|
|
20240527,194900,69932630,9030,9030,9030,9030,0
|
|
20240527,194800,69932630,9030,9030,9030,9030,0
|
|
20240527,194700,69932630,9030,9030,9030,9030,0
|
|
20240527,194600,69932630,9030,9030,9030,9030,0
|
|
20240527,194500,69932630,9030,9030,9030,9030,0
|
|
20240527,194400,69932630,9030,9030,9030,9030,72
|
|
20240527,194300,69932630,9030,9030,9030,9030,0
|
|
20240527,194200,69932630,9030,9030,9030,9030,0
|
|
20240527,194100,69932630,9030,9030,9030,9030,0
|
|
20240527,194000,69932630,9030,9030,9030,9030,0
|
|
20240527,193900,69932630,9030,9030,9030,9030,0
|
|
20240527,193800,69932630,9030,9030,9030,9030,0
|
|
20240527,193700,69932630,9030,9030,9030,9030,0
|
|
20240527,193600,69932630,9030,9030,9030,9030,0
|
|
20240527,193500,69932630,9030,9030,9030,9030,0
|
|
20240527,193400,69932630,9030,9030,9030,9030,0
|
|
20240527,193300,69932630,9030,9030,9030,9030,0
|
|
20240527,193200,69932630,9030,9030,9030,9030,0
|
|
20240527,193100,69932630,9030,9030,9030,9030,0
|
|
20240527,193000,69932630,9030,9030,9030,9030,0
|
|
20240527,192900,69932630,9030,9030,9030,9030,0
|
|
20240527,192800,69932630,9030,9030,9030,9030,0
|
|
20240527,192700,69932630,9030,9030,9030,9030,0
|
|
20240527,192600,69932630,9030,9030,9030,9030,0
|
|
20240527,192500,69932630,9030,9030,9030,9030,0
|
|
20240527,192400,69932630,9030,9030,9030,9030,0
|
|
20240527,192300,69932630,9030,9030,9030,9030,0
|
|
20240527,192200,69932630,9030,9030,9030,9030,0
|
|
20240527,192100,69932630,9030,9030,9030,9030,0
|
|
20240527,192000,69932630,9030,9030,9030,9030,0
|
|
20240527,191900,69932630,9030,9030,9030,9030,0
|
|
20240527,191800,69932630,9030,9030,9030,9030,0
|
|
20240527,191700,69932630,9030,9030,9030,9030,0
|
|
20240527,191600,69932630,9030,9030,9030,9030,0
|
|
20240527,191500,69932630,9030,9030,9030,9030,0
|
|
20240527,191400,69932630,9030,9030,9030,9030,72
|
|
20240527,191300,69932630,9030,9030,9030,9030,0
|
|
20240527,191200,69932630,9030,9030,9030,9030,0
|
|
20240527,191100,69932630,9030,9030,9030,9030,0
|
|
20240527,191000,69932630,9030,9030,9030,9030,0
|
|
20240527,190900,69932630,9030,9030,9030,9030,0
|
|
20240527,190800,69932630,9030,9030,9030,9030,0
|
|
20240527,190700,69932630,9030,9030,9030,9030,0
|
|
20240527,190600,69932630,9030,9030,9030,9030,0
|
|
20240527,190500,69932630,9030,9030,9030,9030,0
|
|
20240527,190400,69932630,9030,9030,9030,9030,0
|
|
20240527,190300,69932630,9030,9030,9030,9030,0
|
|
20240527,190200,69932630,9030,9030,9030,9030,0
|
|
20240527,190100,69932630,9030,9030,9030,9030,0
|
|
20240527,190000,69932630,9030,9030,9030,9030,0
|
|
20240527,185900,69932630,9030,9030,9030,9030,0
|
|
20240527,185800,69932630,9030,9030,9030,9030,0
|
|
20240527,185700,69932630,9030,9030,9030,9030,0
|
|
20240527,185600,69932630,9030,9030,9030,9030,0
|
|
20240527,185500,69932630,9030,9030,9030,9030,0
|
|
20240527,185400,69932630,9030,9030,9030,9030,0
|
|
20240527,185300,69932630,9030,9030,9030,9030,0
|
|
20240527,185200,69932630,9030,9030,9030,9030,0
|
|
20240527,185100,69932630,9030,9030,9030,9030,0
|
|
20240527,185000,69932630,9030,9030,9030,9030,0
|
|
20240527,184900,69932630,9030,9030,9030,9030,0
|
|
20240527,184800,69932630,9030,9030,9030,9030,0
|
|
20240527,184700,69932630,9030,9030,9030,9030,0
|
|
20240527,184600,69932630,9030,9030,9030,9030,0
|
|
20240527,184500,69932630,9030,9030,9030,9030,0
|
|
20240527,184400,69932630,9030,9030,9030,9030,72
|
|
20240527,184300,69932630,9030,9030,9030,9030,0
|
|
20240527,184200,69932630,9030,9030,9030,9030,0
|
|
20240527,184100,69932630,9030,9030,9030,9030,0
|
|
20240527,184000,69932630,9030,9030,9030,9030,0
|
|
20240527,183900,69932630,9030,9030,9030,9030,0
|
|
20240527,183800,69932630,9030,9030,9030,9030,0
|
|
20240527,183700,69932630,9030,9030,9030,9030,0
|
|
20240527,183600,69932630,9030,9030,9030,9030,0
|
|
20240527,183500,69932630,9030,9030,9030,9030,0
|
|
20240527,183400,69932630,9030,9030,9030,9030,0
|
|
20240527,183300,69932630,9030,9030,9030,9030,0
|
|
20240527,183200,69932630,9030,9030,9030,9030,0
|
|
20240527,183100,69932630,9030,9030,9030,9030,0
|
|
20240527,183000,69932630,9030,9030,9030,9030,0
|
|
20240527,182900,69932630,9030,9030,9030,9030,0
|
|
20240527,182800,69932630,9030,9030,9030,9030,0
|
|
20240527,182700,69932630,9030,9030,9030,9030,0
|
|
20240527,182600,69932630,9030,9030,9030,9030,0
|
|
20240527,182500,69932630,9030,9030,9030,9030,0
|
|
20240527,182400,69932630,9030,9030,9030,9030,0
|
|
20240527,182300,69932630,9030,9030,9030,9030,0
|
|
20240527,182200,69932630,9030,9030,9030,9030,0
|
|
20240527,182100,69932630,9030,9030,9030,9030,0
|
|
20240527,182000,69932630,9030,9030,9030,9030,0
|
|
20240527,181900,69932630,9030,9030,9030,9030,0
|
|
20240527,181800,69932630,9030,9030,9030,9030,0
|
|
20240527,181700,69932630,9030,9030,9030,9030,0
|
|
20240527,181600,69932630,9030,9030,9030,9030,0
|
|
20240527,181500,69932630,9030,9030,9030,9030,0
|
|
20240527,181400,69932630,9030,9030,9030,9030,72
|
|
20240527,181300,69932630,9030,9030,9030,9030,0
|
|
20240527,181200,69932630,9030,9030,9030,9030,0
|
|
20240527,181100,69932630,9030,9030,9030,9030,0
|
|
20240527,181000,69932630,9030,9030,9030,9030,0
|
|
20240527,180900,69932630,9030,9030,9030,9030,0
|
|
20240527,180800,69932630,9030,9030,9030,9030,0
|
|
20240527,180700,69932630,9030,9030,9030,9030,0
|
|
20240527,180600,69932630,9030,9030,9030,9030,0
|
|
20240527,180500,69932630,9030,9030,9030,9030,0
|
|
20240527,180400,69932630,9030,9030,9030,9030,0
|
|
20240527,180300,69932630,9030,9030,9030,9030,0
|
|
20240527,180200,69932630,9030,9030,9030,9030,0
|
|
20240527,180100,69932630,9030,9030,9030,9030,0
|
|
20240527,180000,69932630,9030,9030,9030,9030,0
|
|
20240527,175900,69932630,9030,9030,9030,9030,0
|
|
20240527,175800,69932630,9030,9030,9030,9030,0
|
|
20240527,175700,69932630,9030,9030,9030,9030,0
|
|
20240527,175600,69932630,9030,9030,9030,9030,0
|
|
20240527,175500,69932630,9030,9030,9030,9030,0
|
|
20240527,175400,69932630,9030,9030,9030,9030,0
|
|
20240527,175300,69932630,9030,9030,9030,9030,0
|
|
20240527,175200,69932630,9030,9030,9030,9030,0
|
|
20240527,175100,69932630,9030,9030,9030,9030,0
|
|
20240527,175000,69932630,9030,9030,9030,9030,0
|
|
20240527,174900,69932630,9030,9030,9030,9030,0
|
|
20240527,174800,69932630,9030,9030,9030,9030,0
|
|
20240527,174700,69932630,9030,9030,9030,9030,0
|
|
20240527,174600,69932630,9030,9030,9030,9030,0
|
|
20240527,174500,69932630,9030,9030,9030,9030,0
|
|
20240527,174400,69932630,9030,9030,9030,9030,72
|
|
20240527,174300,69932630,9030,9030,9030,9030,0
|
|
20240527,174200,69932630,9030,9030,9030,9030,0
|
|
20240527,174100,69932630,9030,9030,9030,9030,0
|
|
20240527,174000,69932630,9030,9030,9030,9030,0
|
|
20240527,173900,69932630,9030,9030,9030,9030,0
|
|
20240527,173800,69932630,9030,9030,9030,9030,0
|
|
20240527,173700,69932630,9030,9030,9030,9030,0
|
|
20240527,173600,69932630,9030,9030,9030,9030,0
|
|
20240527,173500,69932630,9030,9030,9030,9030,0
|
|
20240527,173400,69932630,9030,9030,9030,9030,0
|
|
20240527,173300,69932630,9030,9030,9030,9030,0
|
|
20240527,173200,69932630,9030,9030,9030,9030,0
|
|
20240527,173100,69932630,9030,9030,9030,9030,0
|
|
20240527,173000,69932630,9030,9030,9030,9030,0
|
|
20240527,172900,69932630,9030,9030,9030,9030,0
|
|
20240527,172800,69932630,9030,9030,9030,9030,0
|
|
20240527,172700,69932630,9030,9030,9030,9030,0
|
|
20240527,172600,69932630,9030,9030,9030,9030,0
|
|
20240527,172500,69932630,9030,9030,9030,9030,0
|
|
20240527,172400,69932630,9030,9030,9030,9030,0
|
|
20240527,172300,69932630,9030,9030,9030,9030,0
|
|
20240527,172200,69932630,9030,9030,9030,9030,0
|
|
20240527,172100,69932630,9030,9030,9030,9030,0
|
|
20240527,172000,69932630,9030,9030,9030,9030,0
|
|
20240527,171900,69932630,9030,9030,9030,9030,0
|
|
20240527,171800,69932630,9030,9030,9030,9030,0
|
|
20240527,171700,69932630,9030,9030,9030,9030,0
|
|
20240527,171600,69932630,9030,9030,9030,9030,0
|
|
20240527,171500,69932630,9030,9030,9030,9030,0
|
|
20240527,171400,69932630,9030,9030,9030,9030,72
|
|
20240527,171300,69932630,9030,9030,9030,9030,0
|
|
20240527,171200,69932630,9030,9030,9030,9030,0
|
|
20240527,171100,69932630,9030,9030,9030,9030,0
|
|
20240527,171000,69932630,9030,9030,9030,9030,0
|
|
20240527,170900,69932630,9030,9030,9030,9030,0
|
|
20240527,170800,69932630,9030,9030,9030,9030,0
|
|
20240527,170700,69932630,9030,9030,9030,9030,0
|
|
20240527,170600,69932630,9030,9030,9030,9030,0
|
|
20240527,170500,69932630,9030,9030,9030,9030,0
|
|
20240527,170400,69932630,9030,9030,9030,9030,0
|
|
20240527,170300,69932630,9030,9030,9030,9030,0
|
|
20240527,170200,69932630,9030,9030,9030,9030,0
|
|
20240527,170100,69932630,9030,9030,9030,9030,0
|
|
20240527,170000,69932630,9030,9030,9030,9030,0
|
|
20240527,165900,69932630,9030,9030,9030,9030,0
|
|
20240527,165800,69932630,9030,9030,9030,9030,0
|
|
20240527,165700,69932630,9030,9030,9030,9030,0
|
|
20240527,165600,69932630,9030,9030,9030,9030,0
|
|
20240527,165500,69932630,9030,9030,9030,9030,0
|
|
20240527,165400,69932630,9030,9030,9030,9030,0
|
|
20240527,165300,69932630,9030,9030,9030,9030,0
|
|
20240527,165200,69932630,9030,9030,9030,9030,0
|
|
20240527,165100,69932630,9030,9030,9030,9030,0
|
|
20240527,165000,69932630,9030,9030,9030,9030,0
|
|
20240527,164900,69932630,9030,9030,9030,9030,0
|
|
20240527,164800,69932630,9030,9030,9030,9030,0
|
|
20240527,164700,69932630,9030,9030,9030,9030,0
|
|
20240527,164600,69932630,9030,9030,9030,9030,0
|
|
20240527,164500,69932630,9030,9030,9030,9030,0
|
|
20240527,164400,69932630,9030,9030,9030,9030,72
|
|
20240527,164300,69932630,9030,9030,9030,9030,0
|
|
20240527,164200,69932630,9030,9030,9030,9030,0
|
|
20240527,164100,69932630,9030,9030,9030,9030,0
|
|
20240527,164000,69932630,9030,9030,9030,9030,0
|
|
20240527,163900,69932630,9030,9030,9030,9030,0
|
|
20240527,163800,69932630,9030,9030,9030,9030,0
|
|
20240527,163700,69932630,9030,9030,9030,9030,0
|
|
20240527,163600,69932630,9030,9030,9030,9030,0
|
|
20240527,163500,69932630,9030,9030,9030,9030,0
|
|
20240527,163400,69932630,9030,9030,9030,9030,0
|
|
20240527,163300,69932630,9030,9030,9030,9030,0
|
|
20240527,163200,69932630,9030,9030,9030,9030,0
|
|
20240527,163100,69932630,9030,9030,9030,9030,0
|
|
20240527,163000,69932630,9030,9030,9030,9030,0
|
|
20240527,162900,69932630,9030,9030,9030,9030,0
|
|
20240527,162800,69932630,9030,9030,9030,9030,0
|
|
20240527,162700,69932630,9030,9030,9030,9030,0
|
|
20240527,162600,69932630,9030,9030,9030,9030,0
|
|
20240527,162500,69932630,9030,9030,9030,9030,0
|
|
20240527,162400,69932630,9030,9030,9030,9030,0
|
|
20240527,162300,69932630,9030,9030,9030,9030,0
|
|
20240527,162200,69932630,9030,9030,9030,9030,0
|
|
20240527,162100,69932630,9030,9030,9030,9030,0
|
|
20240527,162000,69932630,9030,9030,9030,9030,0
|
|
20240527,161900,69932630,9030,9030,9030,9030,0
|
|
20240527,161800,69932630,9030,9030,9030,9030,0
|
|
20240527,161700,69932630,9030,9030,9030,9030,0
|
|
20240527,161600,69932630,9030,9030,9030,9030,0
|
|
20240527,161500,69932630,9030,9030,9030,9030,0
|
|
20240527,161400,69932630,9030,9030,9030,9030,72
|
|
20240527,161300,69932630,9030,9030,9030,9030,0
|
|
20240527,161200,69932630,9030,9030,9030,9030,0
|
|
20240527,161100,69932630,9030,9030,9030,9030,0
|
|
20240527,161000,69932630,9030,9030,9030,9030,0
|
|
20240527,160900,69932630,9030,9030,9030,9030,0
|
|
20240527,160800,69932630,9030,9030,9030,9030,0
|
|
20240527,160700,69932630,9030,9030,9030,9030,0
|
|
20240527,160600,69932630,9030,9030,9030,9030,0
|
|
20240527,160500,69932630,9030,9030,9030,9030,0
|
|
20240527,160400,69932630,9030,9030,9030,9030,0
|
|
20240527,160300,69932630,9030,9030,9030,9030,0
|
|
20240527,160200,69932630,9030,9030,9030,9030,0
|
|
20240527,160100,69932630,9030,9030,9030,9030,0
|
|
20240527,160000,69932630,9030,9030,9030,9030,0
|
|
20240527,155900,69932630,9030,9030,9030,9030,0
|
|
20240527,155800,69932630,9030,9030,9030,9030,0
|
|
20240527,155700,69932630,9030,9030,9030,9030,0
|
|
20240527,155600,69932630,9030,9030,9030,9030,0
|
|
20240527,155500,69932630,9030,9030,9030,9030,0
|
|
20240527,155400,69932630,9030,9030,9030,9030,0
|
|
20240527,155300,69932630,9030,9030,9030,9030,0
|
|
20240527,155200,69932630,9030,9030,9030,9030,0
|
|
20240527,155100,69932630,9030,9030,9030,9030,0
|
|
20240527,155000,69932630,9030,9030,9030,9030,0
|
|
20240527,154900,69932630,9030,9030,9030,9030,0
|
|
20240527,154800,69932630,9030,9030,9030,9030,0
|
|
20240527,154700,69932630,9030,9030,9030,9030,0
|
|
20240527,154600,69932630,9030,9030,9030,9030,0
|
|
20240527,154500,69932630,9030,9030,9030,9030,0
|
|
20240527,154400,69932630,9030,9030,9030,9030,72
|
|
20240527,154300,69932630,9030,9030,9030,9030,0
|
|
20240527,154200,69932630,9030,9030,9030,9030,0
|
|
20240527,154100,69932630,9030,9030,9030,9030,0
|
|
20240527,154000,69932630,9030,9030,9030,9030,0
|
|
20240527,153900,69932630,9030,9030,9030,9030,0
|
|
20240527,153800,69932630,9030,9030,9030,9030,0
|
|
20240527,153700,69932630,9030,9030,9030,9030,0
|
|
20240527,153600,69932630,9030,9030,9030,9030,0
|
|
20240527,153500,69932630,9030,9030,9030,9030,0
|
|
20240527,153400,69932630,9030,9030,9030,9030,0
|
|
20240527,153300,69932630,9030,9030,9030,9030,0
|
|
20240527,153200,69932630,9030,9030,9030,9030,0
|
|
20240527,153100,69932630,9030,9030,9030,9030,0
|
|
20240527,153000,69932630,9030,9030,9030,9030,72
|
|
20240527,152900,69282470,9050,9050,9050,9050,0
|
|
20240527,152800,69282470,9050,9050,9050,9050,0
|
|
20240527,152700,69282470,9050,9050,9050,9050,0
|
|
20240527,152600,69282470,9050,9050,9050,9050,0
|
|
20240527,152500,69282470,9050,9050,9050,9050,0
|
|
20240527,152400,69282470,9050,9050,9050,9050,0
|
|
20240527,152300,69282470,9050,9050,9050,9050,0
|
|
20240527,152200,69282470,9050,9050,9050,9050,0
|
|
20240527,152100,69282470,9050,9050,9050,9050,0
|
|
20240527,152000,69282470,9050,9050,9050,9050,0
|
|
20240527,151900,69282470,9050,9050,9050,9050,13
|
|
20240527,151800,69164820,9030,9030,9030,9030,0
|
|
20240527,151700,69164820,9030,9030,9030,9030,0
|
|
20240527,151600,69164820,9030,9040,9040,9030,7
|
|
20240527,151500,69101590,9040,9040,9040,9040,0
|
|
20240527,151400,69101590,9040,9040,9040,9040,0
|
|
20240527,151300,69101590,9040,9040,9040,9040,0
|
|
20240527,151200,69101590,9040,9040,9040,9040,50
|
|
20240527,151100,68649590,9060,9030,9060,9030,179
|
|
20240527,151000,67032710,9030,9040,9040,9030,47
|
|
20240527,150900,66608260,9030,9030,9030,9030,0
|
|
20240527,150800,66608260,9030,9030,9030,9030,0
|
|
20240527,150700,66608260,9030,9030,9030,9030,0
|
|
20240527,150600,66608260,9030,9030,9030,9030,0
|
|
20240527,150500,66608260,9030,9030,9030,9030,0
|
|
20240527,150400,66608260,9030,9030,9030,9030,0
|
|
20240527,150300,66608260,9030,9030,9030,9030,0
|
|
20240527,150200,66608260,9030,9030,9030,9030,0
|
|
20240527,150100,66608260,9030,9030,9030,9030,0
|
|
20240527,150000,66608260,9030,9040,9040,9030,60
|
|
20240527,145900,66065960,9050,9050,9050,9050,0
|
|
20240527,145800,66065960,9050,9050,9050,9050,5
|
|
20240527,145700,66020710,9050,9050,9050,9050,28
|
|
20240527,145600,65767310,9060,9060,9060,9060,7
|
|
20240527,145500,65703890,9060,9050,9060,9050,103
|
|
20240527,145400,64771210,9040,9040,9040,9040,0
|
|
20240527,145300,64771210,9040,9040,9040,9040,602
|
|
20240527,145200,59329130,9040,9040,9040,9040,10
|
|
20240527,145100,59238730,9040,9040,9040,9040,0
|
|
20240527,145000,59238730,9040,9040,9040,9040,0
|
|
20240527,144900,59238730,9040,9040,9040,9040,0
|
|
20240527,144800,59238730,9040,9040,9040,9040,55
|
|
20240527,144700,58741530,9040,9040,9040,9040,0
|
|
20240527,144600,58741530,9040,9010,9040,9010,169
|
|
20240527,144500,57217670,9010,9010,9010,9010,270
|
|
20240527,144400,54784970,9000,9000,9000,9000,0
|
|
20240527,144300,54784970,9000,9000,9000,9000,0
|
|
20240527,144200,54784970,9000,9000,9000,9000,0
|
|
20240527,144100,54784970,9000,9000,9000,9000,0
|
|
20240527,144000,54784970,9000,9000,9000,9000,0
|
|
20240527,143900,54784970,9000,9000,9000,9000,0
|
|
20240527,143800,54784970,9000,9000,9000,9000,0
|
|
20240527,143700,54784970,9000,9000,9000,9000,0
|
|
20240527,143600,54784970,9000,9000,9000,9000,0
|
|
20240527,143500,54784970,9000,9000,9000,9000,0
|
|
20240527,143400,54784970,9000,9000,9000,9000,0
|
|
20240527,143300,54784970,9000,9050,9050,9000,449
|
|
20240527,143200,50738680,9050,9050,9050,9050,0
|
|
20240527,143100,50738680,9050,9050,9050,9050,0
|
|
20240527,143000,50738680,9050,9050,9050,9050,0
|
|
20240527,142900,50738680,9050,9050,9050,9050,0
|
|
20240527,142800,50738680,9050,9050,9050,9050,30
|
|
20240527,142700,50467180,9050,9050,9050,9050,0
|
|
20240527,142600,50467180,9050,9050,9050,9050,0
|
|
20240527,142500,50467180,9050,9050,9050,9050,0
|
|
20240527,142400,50467180,9050,9050,9050,9050,0
|
|
20240527,142300,50467180,9050,9050,9050,9050,0
|
|
20240527,142200,50467180,9050,9050,9050,9050,50
|
|
20240527,142100,50014680,9050,9050,9050,9050,0
|
|
20240527,142000,50014680,9050,9050,9050,9050,0
|
|
20240527,141900,50014680,9050,9050,9050,9050,0
|
|
20240527,141800,50014680,9050,9050,9050,9050,0
|
|
20240527,141700,50014680,9050,9050,9050,9050,0
|
|
20240527,141600,50014680,9050,9050,9050,9050,52
|
|
20240527,141500,49544080,9060,9060,9060,9060,0
|
|
20240527,141400,49544080,9060,9060,9060,9060,0
|
|
20240527,141300,49544080,9060,9060,9060,9060,0
|
|
20240527,141200,49544080,9060,9060,9060,9060,0
|
|
20240527,141100,49544080,9060,9060,9060,9060,0
|
|
20240527,141000,49544080,9060,9060,9060,9060,0
|
|
20240527,140900,49544080,9060,9060,9060,9060,0
|
|
20240527,140800,49544080,9060,9060,9060,9060,86
|
|
20240527,140700,48764920,9060,9060,9060,9060,50
|
|
20240527,140600,48311920,9060,9060,9060,9060,0
|
|
20240527,140500,48311920,9060,9060,9060,9060,0
|
|
20240527,140400,48311920,9060,9060,9060,9060,0
|
|
20240527,140300,48311920,9060,9060,9060,9060,0
|
|
20240527,140200,48311920,9060,9060,9060,9060,0
|
|
20240527,140100,48311920,9060,9060,9060,9060,0
|
|
20240527,140000,48311920,9060,9060,9060,9060,0
|
|
20240527,135900,48311920,9060,9060,9060,9060,0
|
|
20240527,135800,48311920,9060,9060,9060,9060,0
|
|
20240527,135700,48311920,9060,9060,9060,9060,0
|
|
20240527,135600,48311920,9060,9060,9060,9060,0
|
|
20240527,135500,48311920,9060,9060,9060,9060,0
|
|
20240527,135400,48311920,9060,9060,9060,9060,0
|
|
20240527,135300,48311920,9060,9060,9060,9060,0
|
|
20240527,135200,48311920,9060,9060,9060,9060,1
|
|
20240527,135100,48302860,9060,9060,9060,9060,0
|
|
20240527,135000,48302860,9060,9060,9060,9060,0
|
|
20240527,134900,48302860,9060,9060,9060,9060,0
|
|
20240527,134800,48302860,9060,9060,9060,9060,13
|
|
20240527,134700,48185080,9060,9060,9060,9060,26
|
|
20240527,134600,47949520,9060,9060,9060,9060,0
|
|
20240527,134500,47949520,9060,9060,9060,9060,0
|
|
20240527,134400,47949520,9060,9060,9060,9060,0
|
|
20240527,134300,47949520,9060,9060,9060,9060,11
|
|
20240527,134200,47849860,9060,9060,9060,9060,0
|
|
20240527,134100,47849860,9060,9060,9060,9060,10
|
|
20240527,134000,47759260,9070,9060,9070,9060,37
|
|
20240527,133900,47423970,9060,9060,9060,9060,0
|
|
20240527,133800,47423970,9060,9060,9060,9060,0
|
|
20240527,133700,47423970,9060,9060,9060,9060,0
|
|
20240527,133600,47423970,9060,9060,9060,9060,0
|
|
20240527,133500,47423970,9060,9060,9060,9060,0
|
|
20240527,133400,47423970,9060,9060,9060,9060,101
|
|
20240527,133300,46508910,9060,9060,9060,9060,0
|
|
20240527,133200,46508910,9060,9060,9060,9060,50
|
|
20240527,133100,46055910,9060,9070,9070,9060,66
|
|
20240527,133000,45457440,9060,9060,9060,9060,0
|
|
20240527,132900,45457440,9060,9060,9060,9060,0
|
|
20240527,132800,45457440,9060,9060,9060,9060,1
|
|
20240527,132700,45448380,9060,9060,9060,9060,0
|
|
20240527,132600,45448380,9060,9060,9060,9060,0
|
|
20240527,132500,45448380,9060,9060,9060,9060,0
|
|
20240527,132400,45448380,9060,9060,9060,9060,3
|
|
20240527,132300,45421200,9060,9060,9060,9060,0
|
|
20240527,132200,45421200,9060,9060,9060,9060,0
|
|
20240527,132100,45421200,9060,9060,9060,9060,0
|
|
20240527,132000,45421200,9060,9060,9060,9060,0
|
|
20240527,131900,45421200,9060,9060,9060,9060,0
|
|
20240527,131800,45421200,9060,9060,9060,9060,0
|
|
20240527,131700,45421200,9060,9060,9060,9060,5
|
|
20240527,131600,45375900,9060,9060,9060,9060,0
|
|
20240527,131500,45375900,9060,9060,9060,9060,7
|
|
20240527,131400,45312480,9060,9060,9060,9060,0
|
|
20240527,131300,45312480,9060,9060,9060,9060,0
|
|
20240527,131200,45312480,9060,9060,9060,9060,0
|
|
20240527,131100,45312480,9060,9060,9060,9060,0
|
|
20240527,131000,45312480,9060,9060,9060,9060,0
|
|
20240527,130900,45312480,9060,9060,9060,9060,0
|
|
20240527,130800,45312480,9060,9060,9060,9060,26
|
|
20240527,130700,45076920,9060,9060,9060,9060,22
|
|
20240527,130600,44877600,9060,9060,9060,9060,0
|
|
20240527,130500,44877600,9060,9060,9060,9060,0
|
|
20240527,130400,44877600,9060,9060,9060,9060,0
|
|
20240527,130300,44877600,9060,9060,9060,9060,0
|
|
20240527,130200,44877600,9060,9060,9060,9060,0
|
|
20240527,130100,44877600,9060,9060,9060,9060,0
|
|
20240527,130000,44877600,9060,9060,9060,9060,0
|
|
20240527,125900,44877600,9060,9060,9060,9060,0
|
|
20240527,125800,44877600,9060,9060,9060,9060,10
|
|
20240527,125700,44787000,9040,9050,9050,9040,110
|
|
20240527,125600,43792550,9060,9060,9060,9060,2
|
|
20240527,125500,43774430,9060,9060,9060,9060,0
|
|
20240527,125400,43774430,9060,9060,9060,9060,0
|
|
20240527,125300,43774430,9060,9060,9060,9060,0
|
|
20240527,125200,43774430,9060,9060,9060,9060,0
|
|
20240527,125100,43774430,9060,9060,9060,9060,0
|
|
20240527,125000,43774430,9060,9060,9060,9060,2
|
|
20240527,124900,43756310,9060,9060,9060,9060,0
|
|
20240527,124800,43756310,9060,9060,9060,9060,33
|
|
20240527,124700,43457330,9060,9060,9060,9060,22
|
|
20240527,124600,43258010,9060,9060,9060,9060,0
|
|
20240527,124500,43258010,9060,9060,9060,9060,0
|
|
20240527,124400,43258010,9060,9060,9060,9060,0
|
|
20240527,124300,43258010,9060,9060,9060,9060,0
|
|
20240527,124200,43258010,9060,9050,9060,9050,5
|
|
20240527,124100,43212750,9060,9060,9060,9060,0
|
|
20240527,124000,43212750,9060,9060,9060,9060,16
|
|
20240527,123900,43067790,9060,9060,9060,9060,0
|
|
20240527,123800,43067790,9060,9050,9060,9050,5
|
|
20240527,123700,43022530,9040,9040,9040,9040,0
|
|
20240527,123600,43022530,9040,9040,9040,9040,0
|
|
20240527,123500,43022530,9040,9040,9040,9040,0
|
|
20240527,123400,43022530,9040,9040,9040,9040,0
|
|
20240527,123300,43022530,9040,9040,9040,9040,0
|
|
20240527,123200,43022530,9040,9040,9040,9040,0
|
|
20240527,123100,43022530,9040,9040,9040,9040,0
|
|
20240527,123000,43022530,9040,9040,9040,9040,0
|
|
20240527,122900,43022530,9040,9040,9040,9040,0
|
|
20240527,122800,43022530,9040,9040,9040,9040,0
|
|
20240527,122700,43022530,9040,9040,9040,9040,0
|
|
20240527,122600,43022530,9040,9040,9040,9040,0
|
|
20240527,122500,43022530,9040,9040,9040,9040,0
|
|
20240527,122400,43022530,9040,9040,9040,9040,0
|
|
20240527,122300,43022530,9040,9040,9040,9040,0
|
|
20240527,122200,43022530,9040,9040,9040,9040,0
|
|
20240527,122100,43022530,9040,9040,9040,9040,0
|
|
20240527,122000,43022530,9040,9040,9040,9040,1
|
|
20240527,121900,43013490,9060,9060,9060,9060,0
|
|
20240527,121800,43013490,9060,9060,9060,9060,33
|
|
20240527,121700,42714510,9060,9060,9060,9060,23
|
|
20240527,121600,42506130,9060,9050,9060,9050,6
|
|
20240527,121500,42451820,9050,9050,9050,9050,0
|
|
20240527,121400,42451820,9050,9050,9050,9050,0
|
|
20240527,121300,42451820,9050,9050,9050,9050,0
|
|
20240527,121200,42451820,9050,9050,9050,9050,0
|
|
20240527,121100,42451820,9050,9050,9050,9050,4
|
|
20240527,121000,42415620,9060,9050,9060,9050,54
|
|
20240527,120900,41926880,9060,9060,9060,9060,33
|
|
20240527,120800,41627900,9060,9060,9060,9060,35
|
|
20240527,120700,41310800,9050,9050,9050,9050,0
|
|
20240527,120600,41310800,9050,9050,9050,9050,0
|
|
20240527,120500,41310800,9050,9050,9050,9050,1
|
|
20240527,120400,41301750,9050,9050,9050,9050,0
|
|
20240527,120300,41301750,9050,9050,9050,9050,0
|
|
20240527,120200,41301750,9050,9050,9050,9050,0
|
|
20240527,120100,41301750,9050,9050,9050,9050,0
|
|
20240527,120000,41301750,9050,9050,9050,9050,1
|
|
20240527,115900,41292700,9050,9050,9050,9050,7
|
|
20240527,115800,41229350,9060,9050,9060,9050,37
|
|
20240527,115700,40894470,9050,9040,9050,9040,24
|
|
20240527,115600,40677470,9040,9040,9040,9040,0
|
|
20240527,115500,40677470,9040,9040,9040,9040,1
|
|
20240527,115400,40668430,9040,9040,9040,9040,0
|
|
20240527,115300,40668430,9040,9040,9040,9040,0
|
|
20240527,115200,40668430,9040,9040,9040,9040,0
|
|
20240527,115100,40668430,9040,9040,9040,9040,0
|
|
20240527,115000,40668430,9040,9040,9040,9040,0
|
|
20240527,114900,40668430,9040,9040,9040,9040,0
|
|
20240527,114800,40668430,9040,9030,9040,9030,21
|
|
20240527,114700,40478770,9030,9030,9030,9030,20
|
|
20240527,114600,40298170,9030,9030,9030,9030,0
|
|
20240527,114500,40298170,9030,9030,9030,9030,0
|
|
20240527,114400,40298170,9030,9030,9030,9030,12
|
|
20240527,114300,40189810,9030,9030,9030,9030,0
|
|
20240527,114200,40189810,9030,9040,9040,9030,21
|
|
20240527,114100,40000170,9030,9030,9030,9030,0
|
|
20240527,114000,40000170,9030,9030,9030,9030,0
|
|
20240527,113900,40000170,9030,9030,9030,9030,0
|
|
20240527,113800,40000170,9030,9030,9030,9030,17
|
|
20240527,113700,39846660,9030,9030,9030,9030,20
|
|
20240527,113600,39666060,9030,9030,9030,9030,3
|
|
20240527,113500,39638970,9030,9030,9030,9030,1
|
|
20240527,113400,39629940,9030,9030,9030,9030,3
|
|
20240527,113300,39602850,9030,9030,9030,9030,0
|
|
20240527,113200,39602850,9030,9030,9030,9030,0
|
|
20240527,113100,39602850,9030,9030,9030,9030,0
|
|
20240527,113000,39602850,9030,9030,9030,9030,0
|
|
20240527,112900,39602850,9030,9030,9030,9030,0
|
|
20240527,112800,39602850,9030,9040,9040,9030,86
|
|
20240527,112700,38825970,9040,9050,9050,9040,48
|
|
20240527,112600,38392020,9050,9050,9050,9050,0
|
|
20240527,112500,38392020,9050,9050,9050,9050,0
|
|
20240527,112400,38392020,9050,9050,9050,9050,1
|
|
20240527,112300,38382970,9050,9050,9050,9050,0
|
|
20240527,112200,38382970,9050,9050,9050,9050,0
|
|
20240527,112100,38382970,9050,9050,9050,9050,0
|
|
20240527,112000,38382970,9050,9050,9050,9050,0
|
|
20240527,111900,38382970,9050,9050,9050,9050,0
|
|
20240527,111800,38382970,9050,9050,9050,9050,30
|
|
20240527,111700,38111470,9050,9050,9050,9050,20
|
|
20240527,111600,37930470,9050,9050,9050,9050,0
|
|
20240527,111500,37930470,9050,9050,9050,9050,1
|
|
20240527,111400,37921420,9030,9040,9040,9030,49
|
|
20240527,111300,37478770,9050,9050,9050,9050,5
|
|
20240527,111200,37433520,9050,9050,9050,9050,0
|
|
20240527,111100,37433520,9050,9050,9050,9050,1
|
|
20240527,111000,37424470,9050,9040,9050,9040,7
|
|
20240527,110900,37361180,9030,9030,9030,9030,0
|
|
20240527,110800,37361180,9030,9030,9030,9030,0
|
|
20240527,110700,37361180,9030,9030,9030,9030,22
|
|
20240527,110600,37162520,9030,9030,9030,9030,0
|
|
20240527,110500,37162520,9030,9030,9030,9030,2
|
|
20240527,110400,37144460,9030,9030,9030,9030,7
|
|
20240527,110300,37081250,9020,9020,9020,9020,0
|
|
20240527,110200,37081250,9020,9020,9020,9020,1
|
|
20240527,110100,37072230,9010,9010,9010,9010,0
|
|
20240527,110000,37072230,9010,9010,9010,9010,0
|
|
20240527,105900,37072230,9010,9030,9030,9010,8
|
|
20240527,105800,37000130,9010,9010,9010,9010,0
|
|
20240527,105700,37000130,9010,9010,9010,9010,0
|
|
20240527,105600,37000130,9010,9010,9010,9010,0
|
|
20240527,105500,37000130,9010,9010,9010,9010,0
|
|
20240527,105400,37000130,9010,9020,9020,9010,120
|
|
20240527,105300,35918060,9030,9030,9030,9030,0
|
|
20240527,105200,35918060,9030,9030,9030,9030,5
|
|
20240527,105100,35872910,9030,9030,9030,9030,1
|
|
20240527,105000,35863880,9030,9030,9030,9030,0
|
|
20240527,104900,35863880,9030,9030,9030,9030,0
|
|
20240527,104800,35863880,9030,9030,9030,9030,34
|
|
20240527,104700,35556860,9030,9030,9030,9030,25
|
|
20240527,104600,35331110,9030,9030,9030,9030,0
|
|
20240527,104500,35331110,9030,9030,9030,9030,6
|
|
20240527,104400,35276930,9030,9030,9030,9030,0
|
|
20240527,104300,35276930,9030,9030,9030,9030,5
|
|
20240527,104200,35231780,9030,9030,9030,9030,1
|
|
20240527,104100,35222750,9030,9030,9030,9030,10
|
|
20240527,104000,35132450,9030,9030,9030,9030,0
|
|
20240527,103900,35132450,9030,9030,9030,9030,6
|
|
20240527,103800,35078270,9020,9020,9020,9020,0
|
|
20240527,103700,35078270,9020,9020,9020,9020,0
|
|
20240527,103600,35078270,9020,9020,9020,9020,0
|
|
20240527,103500,35078270,9020,9020,9020,9020,0
|
|
20240527,103400,35078270,9020,9020,9020,9020,0
|
|
20240527,103300,35078270,9020,9020,9020,9020,0
|
|
20240527,103200,35078270,9020,9020,9020,9020,0
|
|
20240527,103100,35078270,9020,9020,9020,9020,50
|
|
20240527,103000,34627270,9030,9030,9030,9030,10
|
|
20240527,102900,34536970,9030,9030,9030,9030,0
|
|
20240527,102800,34536970,9030,9030,9030,9030,47
|
|
20240527,102700,34112560,9020,9020,9020,9020,0
|
|
20240527,102600,34112560,9020,9020,9020,9020,0
|
|
20240527,102500,34112560,9020,9020,9020,9020,0
|
|
20240527,102400,34112560,9020,9020,9020,9020,8
|
|
20240527,102300,34040400,9020,9020,9020,9020,0
|
|
20240527,102200,34040400,9020,9020,9020,9020,0
|
|
20240527,102100,34040400,9020,9020,9020,9020,1
|
|
20240527,102000,34031380,9020,9020,9020,9020,0
|
|
20240527,101900,34031380,9020,9020,9020,9020,1
|
|
20240527,101800,34022360,9020,9020,9020,9020,30
|
|
20240527,101700,33751760,9020,9020,9020,9020,21
|
|
20240527,101600,33562340,9020,9020,9020,9020,1
|
|
20240527,101500,33553320,9000,9000,9000,9000,0
|
|
20240527,101400,33553320,9000,9000,9000,9000,0
|
|
20240527,101300,33553320,9000,9000,9000,9000,156
|
|
20240527,101200,32149320,9000,9000,9000,9000,57
|
|
20240527,101100,31636320,9000,9000,9000,9000,0
|
|
20240527,101000,31636320,9000,9010,9010,9000,579
|
|
20240527,100900,26425180,9020,9020,9020,9020,1
|
|
20240527,100800,26416160,9020,9020,9020,9020,36
|
|
20240527,100700,26091440,9020,9020,9020,9020,20
|
|
20240527,100600,25911040,9020,9020,9020,9020,6
|
|
20240527,100500,25856920,9020,9020,9020,9020,0
|
|
20240527,100400,25856920,9020,9020,9020,9020,2
|
|
20240527,100300,25838880,9000,9000,9000,9000,0
|
|
20240527,100200,25838880,9000,9000,9000,9000,0
|
|
20240527,100100,25838880,9000,9000,9000,9000,0
|
|
20240527,100000,25838880,9000,9000,9000,9000,287
|
|
20240527,095900,23255880,9000,9000,9000,9000,100
|
|
20240527,095800,22355880,9000,9000,9000,9000,0
|
|
20240527,095700,22355880,9000,9000,9000,9000,14
|
|
20240527,095600,22229880,9020,9020,9020,9020,0
|
|
20240527,095500,22229880,9020,9020,9020,9020,1
|
|
20240527,095400,22220860,8990,8990,8990,8990,94
|
|
20240527,095300,21375800,9000,9000,9000,9000,200
|
|
20240527,095200,19575800,9000,9020,9020,9000,215
|
|
20240527,095100,17640450,9020,9020,9020,9020,0
|
|
20240527,095000,17640450,9020,9020,9020,9020,0
|
|
20240527,094900,17640450,9020,9020,9020,9020,0
|
|
20240527,094800,17640450,9020,9010,9020,9000,117
|
|
20240527,094700,16586350,9020,9010,9020,9000,204
|
|
20240527,094600,14749520,9020,9020,9020,9020,1
|
|
20240527,094500,14740500,9020,9020,9020,9020,0
|
|
20240527,094400,14740500,9020,9000,9020,9000,51
|
|
20240527,094300,14281300,9010,9010,9010,9010,3
|
|
20240527,094200,14254270,9020,9020,9020,9020,0
|
|
20240527,094100,14254270,9020,9020,9020,9020,0
|
|
20240527,094000,14254270,9020,9020,9020,9020,0
|
|
20240527,093900,14254270,9020,9020,9020,9020,0
|
|
20240527,093800,14254270,9020,9030,9040,9020,34
|
|
20240527,093700,13947250,9030,9030,9030,9030,18
|
|
20240527,093600,13784710,9030,9030,9030,9030,1
|
|
20240527,093500,13775680,9000,9000,9000,9000,0
|
|
20240527,093400,13775680,9000,9000,9000,9000,0
|
|
20240527,093300,13775680,9000,9000,9000,9000,0
|
|
20240527,093200,13775680,9000,9000,9000,9000,136
|
|
20240527,093100,12551680,9000,9030,9030,9000,254
|
|
20240527,093000,10265650,9000,9000,9000,9000,12
|
|
20240527,092900,10157650,9000,9000,9000,9000,0
|
|
20240527,092800,10157650,9000,9000,9000,9000,135
|
|
20240527,092700,8942650,9000,9010,9010,9000,300
|
|
20240527,092600,6242550,9000,9000,9000,9000,0
|
|
20240527,092500,6242550,9000,9000,9000,9000,0
|
|
20240527,092400,6242550,9000,9000,9000,9000,0
|
|
20240527,092300,6242550,9000,9000,9000,9000,0
|
|
20240527,092200,6242550,9000,9000,9000,9000,0
|
|
20240527,092100,6242550,9000,9000,9000,9000,0
|
|
20240527,092000,6242550,9000,9000,9000,9000,280
|
|
20240527,091900,3722550,9000,9000,9000,9000,36
|
|
20240527,091800,3398550,9000,9000,9000,9000,0
|
|
20240527,091700,3398550,9000,9000,9000,9000,0
|
|
20240527,091600,3398550,9000,9010,9010,9000,8
|
|
20240527,091500,3326540,9000,9000,9000,9000,0
|
|
20240527,091400,3326540,9000,9000,9000,9000,0
|
|
20240527,091300,3326540,9000,9000,9000,9000,0
|
|
20240527,091200,3326540,9000,9030,9030,9000,200
|
|
20240527,091100,1526130,9030,9030,9030,9030,0
|
|
20240527,091000,1526130,9030,9030,9030,9030,0
|
|
20240527,090900,1526130,9030,9030,9030,9030,16
|
|
20240527,090800,1381650,9050,9030,9050,9030,14
|
|
20240527,090700,1255170,9030,9030,9030,9030,16
|
|
20240527,090600,1110690,9030,9030,9030,9030,0
|
|
20240527,090500,1110690,9030,9030,9030,9030,0
|
|
20240527,090400,1110690,9030,9030,9030,9030,1
|
|
20240527,090300,1101660,9030,9030,9030,9030,0
|
|
20240527,090200,1101660,9030,9030,9030,9030,73
|
|
20240527,090100,442470,9030,9030,9030,9030,39
|
|
20240527,090000,90300,9030,9030,9030,9030,10
|