574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183100,720016290,5230,5230,5230,5230,2888
|
|
20240528,183000,720016290,5230,5230,5230,5230,0
|
|
20240528,182900,720016290,5230,5230,5230,5230,0
|
|
20240528,182800,720016290,5230,5230,5230,5230,0
|
|
20240528,182700,720016290,5230,5230,5230,5230,0
|
|
20240528,182600,720016290,5230,5230,5230,5230,0
|
|
20240528,182500,720016290,5230,5230,5230,5230,0
|
|
20240528,182400,720016290,5230,5230,5230,5230,0
|
|
20240528,182300,720016290,5230,5230,5230,5230,0
|
|
20240528,182200,720016290,5230,5230,5230,5230,0
|
|
20240528,182100,720016290,5230,5230,5230,5230,0
|
|
20240528,182000,720016290,5230,5230,5230,5230,0
|
|
20240528,181900,720016290,5230,5230,5230,5230,0
|
|
20240528,181800,720016290,5230,5230,5230,5230,0
|
|
20240528,181700,720016290,5230,5230,5230,5230,0
|
|
20240528,181600,720016290,5230,5230,5230,5230,0
|
|
20240528,181500,720016290,5230,5230,5230,5230,0
|
|
20240528,181400,720016290,5230,5230,5230,5230,0
|
|
20240528,181300,720016290,5230,5230,5230,5230,0
|
|
20240528,181200,720016290,5230,5230,5230,5230,0
|
|
20240528,181100,720016290,5230,5230,5230,5230,0
|
|
20240528,181000,720016290,5230,5230,5230,5230,0
|
|
20240528,180900,720016290,5230,5230,5230,5230,0
|
|
20240528,180800,720016290,5230,5230,5230,5230,0
|
|
20240528,180700,720016290,5230,5230,5230,5230,0
|
|
20240528,180600,720016290,5230,5230,5230,5230,0
|
|
20240528,180500,720016290,5230,5230,5230,5230,0
|
|
20240528,180400,720016290,5230,5230,5230,5230,0
|
|
20240528,180300,720016290,5230,5230,5230,5230,0
|
|
20240528,180200,720016290,5230,5230,5230,5230,0
|
|
20240528,180100,720016290,5230,5230,5230,5230,2888
|
|
20240528,180000,720016290,5230,5230,5230,5230,0
|
|
20240528,175900,720016290,5230,5230,5230,5230,0
|
|
20240528,175800,720016290,5230,5230,5230,5230,0
|
|
20240528,175700,720016290,5230,5230,5230,5230,0
|
|
20240528,175600,720016290,5230,5230,5230,5230,0
|
|
20240528,175500,720016290,5230,5230,5230,5230,0
|
|
20240528,175400,720016290,5230,5230,5230,5230,0
|
|
20240528,175300,720016290,5230,5230,5230,5230,0
|
|
20240528,175200,720016290,5230,5230,5230,5230,0
|
|
20240528,175100,720016290,5230,5230,5230,5230,0
|
|
20240528,175000,720016290,5230,5230,5230,5230,0
|
|
20240528,174900,720016290,5230,5230,5230,5230,0
|
|
20240528,174800,720016290,5230,5230,5230,5230,0
|
|
20240528,174700,720016290,5230,5230,5230,5230,0
|
|
20240528,174600,720016290,5230,5230,5230,5230,0
|
|
20240528,174500,720016290,5230,5230,5230,5230,0
|
|
20240528,174400,720016290,5230,5230,5230,5230,0
|
|
20240528,174300,720016290,5230,5230,5230,5230,0
|
|
20240528,174200,720016290,5230,5230,5230,5230,0
|
|
20240528,174100,720016290,5230,5230,5230,5230,0
|
|
20240528,174000,720016290,5230,5230,5230,5230,0
|
|
20240528,173900,720016290,5230,5230,5230,5230,0
|
|
20240528,173800,720016290,5230,5230,5230,5230,0
|
|
20240528,173700,720016290,5230,5230,5230,5230,0
|
|
20240528,173600,720016290,5230,5230,5230,5230,0
|
|
20240528,173500,720016290,5230,5230,5230,5230,0
|
|
20240528,173400,720016290,5230,5230,5230,5230,0
|
|
20240528,173300,720016290,5230,5230,5230,5230,0
|
|
20240528,173200,720016290,5230,5230,5230,5230,0
|
|
20240528,173100,720016290,5230,5230,5230,5230,2888
|
|
20240528,173000,720016290,5230,5230,5230,5230,0
|
|
20240528,172900,720016290,5230,5230,5230,5230,0
|
|
20240528,172800,720016290,5230,5230,5230,5230,0
|
|
20240528,172700,720016290,5230,5230,5230,5230,0
|
|
20240528,172600,720016290,5230,5230,5230,5230,0
|
|
20240528,172500,720016290,5230,5230,5230,5230,0
|
|
20240528,172400,720016290,5230,5230,5230,5230,0
|
|
20240528,172300,720016290,5230,5230,5230,5230,0
|
|
20240528,172200,720016290,5230,5230,5230,5230,0
|
|
20240528,172100,720016290,5230,5230,5230,5230,0
|
|
20240528,172000,720016290,5230,5230,5230,5230,0
|
|
20240528,171900,720016290,5230,5230,5230,5230,0
|
|
20240528,171800,720016290,5230,5230,5230,5230,0
|
|
20240528,171700,720016290,5230,5230,5230,5230,0
|
|
20240528,171600,720016290,5230,5230,5230,5230,0
|
|
20240528,171500,720016290,5230,5230,5230,5230,0
|
|
20240528,171400,720016290,5230,5230,5230,5230,0
|
|
20240528,171300,720016290,5230,5230,5230,5230,0
|
|
20240528,171200,720016290,5230,5230,5230,5230,0
|
|
20240528,171100,720016290,5230,5230,5230,5230,0
|
|
20240528,171000,720016290,5230,5230,5230,5230,0
|
|
20240528,170900,720016290,5230,5230,5230,5230,0
|
|
20240528,170800,720016290,5230,5230,5230,5230,0
|
|
20240528,170700,720016290,5230,5230,5230,5230,0
|
|
20240528,170600,720016290,5230,5230,5230,5230,0
|
|
20240528,170500,720016290,5230,5230,5230,5230,0
|
|
20240528,170400,720016290,5230,5230,5230,5230,0
|
|
20240528,170300,720016290,5230,5230,5230,5230,0
|
|
20240528,170200,720016290,5230,5230,5230,5230,0
|
|
20240528,170100,720016290,5230,5230,5230,5230,2888
|
|
20240528,170000,720016290,5230,5230,5230,5230,0
|
|
20240528,165900,720016290,5230,5230,5230,5230,0
|
|
20240528,165800,720016290,5230,5230,5230,5230,0
|
|
20240528,165700,720016290,5230,5230,5230,5230,0
|
|
20240528,165600,720016290,5230,5230,5230,5230,0
|
|
20240528,165500,720016290,5230,5230,5230,5230,0
|
|
20240528,165400,720016290,5230,5230,5230,5230,0
|
|
20240528,165300,720016290,5230,5230,5230,5230,0
|
|
20240528,165200,720016290,5230,5230,5230,5230,0
|
|
20240528,165100,720016290,5230,5230,5230,5230,0
|
|
20240528,165000,720016290,5230,5230,5230,5230,0
|
|
20240528,164900,720016290,5230,5230,5230,5230,0
|
|
20240528,164800,720016290,5230,5230,5230,5230,0
|
|
20240528,164700,720016290,5230,5230,5230,5230,0
|
|
20240528,164600,720016290,5230,5230,5230,5230,0
|
|
20240528,164500,720016290,5230,5230,5230,5230,0
|
|
20240528,164400,720016290,5230,5230,5230,5230,0
|
|
20240528,164300,720016290,5230,5230,5230,5230,0
|
|
20240528,164200,720016290,5230,5230,5230,5230,0
|
|
20240528,164100,720016290,5230,5230,5230,5230,0
|
|
20240528,164000,720016290,5230,5230,5230,5230,0
|
|
20240528,163900,720016290,5230,5230,5230,5230,0
|
|
20240528,163800,720016290,5230,5230,5230,5230,0
|
|
20240528,163700,720016290,5230,5230,5230,5230,0
|
|
20240528,163600,720016290,5230,5230,5230,5230,0
|
|
20240528,163500,720016290,5230,5230,5230,5230,0
|
|
20240528,163400,720016290,5230,5230,5230,5230,0
|
|
20240528,163300,720016290,5230,5230,5230,5230,0
|
|
20240528,163200,720016290,5230,5230,5230,5230,0
|
|
20240528,163100,720016290,5230,5230,5230,5230,2888
|
|
20240528,163000,720016290,5230,5230,5230,5230,0
|
|
20240528,162900,720016290,5230,5230,5230,5230,0
|
|
20240528,162800,720016290,5230,5230,5230,5230,0
|
|
20240528,162700,720016290,5230,5230,5230,5230,0
|
|
20240528,162600,720016290,5230,5230,5230,5230,0
|
|
20240528,162500,720016290,5230,5230,5230,5230,0
|
|
20240528,162400,720016290,5230,5230,5230,5230,0
|
|
20240528,162300,720016290,5230,5230,5230,5230,0
|
|
20240528,162200,720016290,5230,5230,5230,5230,0
|
|
20240528,162100,720016290,5230,5230,5230,5230,0
|
|
20240528,162000,720016290,5230,5230,5230,5230,0
|
|
20240528,161900,720016290,5230,5230,5230,5230,0
|
|
20240528,161800,720016290,5230,5230,5230,5230,0
|
|
20240528,161700,720016290,5230,5230,5230,5230,0
|
|
20240528,161600,720016290,5230,5230,5230,5230,0
|
|
20240528,161500,720016290,5230,5230,5230,5230,0
|
|
20240528,161400,720016290,5230,5230,5230,5230,0
|
|
20240528,161300,720016290,5230,5230,5230,5230,0
|
|
20240528,161200,720016290,5230,5230,5230,5230,0
|
|
20240528,161100,720016290,5230,5230,5230,5230,0
|
|
20240528,161000,720016290,5230,5230,5230,5230,0
|
|
20240528,160900,720016290,5230,5230,5230,5230,0
|
|
20240528,160800,720016290,5230,5230,5230,5230,0
|
|
20240528,160700,720016290,5230,5230,5230,5230,0
|
|
20240528,160600,720016290,5230,5230,5230,5230,0
|
|
20240528,160500,720016290,5230,5230,5230,5230,0
|
|
20240528,160400,720016290,5230,5230,5230,5230,0
|
|
20240528,160300,720016290,5230,5230,5230,5230,0
|
|
20240528,160200,720016290,5230,5230,5230,5230,0
|
|
20240528,160100,720016290,5230,5230,5230,5230,2888
|
|
20240528,160000,720016290,5230,5230,5230,5230,0
|
|
20240528,155900,720016290,5230,5230,5230,5230,0
|
|
20240528,155800,720016290,5230,5230,5230,5230,0
|
|
20240528,155700,720016290,5230,5230,5230,5230,0
|
|
20240528,155600,720016290,5230,5230,5230,5230,0
|
|
20240528,155500,720016290,5230,5230,5230,5230,0
|
|
20240528,155400,720016290,5230,5230,5230,5230,0
|
|
20240528,155300,720016290,5230,5230,5230,5230,0
|
|
20240528,155200,720016290,5230,5230,5230,5230,0
|
|
20240528,155100,720016290,5230,5230,5230,5230,0
|
|
20240528,155000,720016290,5230,5230,5230,5230,0
|
|
20240528,154900,720016290,5230,5230,5230,5230,0
|
|
20240528,154800,720016290,5230,5230,5230,5230,0
|
|
20240528,154700,720016290,5230,5230,5230,5230,0
|
|
20240528,154600,720016290,5230,5230,5230,5230,0
|
|
20240528,154500,720016290,5230,5230,5230,5230,0
|
|
20240528,154400,720016290,5230,5230,5230,5230,0
|
|
20240528,154300,720016290,5230,5230,5230,5230,0
|
|
20240528,154200,720016290,5230,5230,5230,5230,0
|
|
20240528,154100,720016290,5230,5230,5230,5230,0
|
|
20240528,154000,720016290,5230,5230,5230,5230,0
|
|
20240528,153900,720016290,5230,5230,5230,5230,0
|
|
20240528,153800,720016290,5230,5230,5230,5230,0
|
|
20240528,153700,720016290,5230,5230,5230,5230,0
|
|
20240528,153600,720016290,5230,5230,5230,5230,0
|
|
20240528,153500,720016290,5230,5230,5230,5230,0
|
|
20240528,153400,720016290,5230,5230,5230,5230,0
|
|
20240528,153300,720016290,5230,5230,5230,5230,0
|
|
20240528,153200,720016290,5230,5230,5230,5230,0
|
|
20240528,153100,720016290,5230,5230,5230,5230,2888
|
|
20240528,153000,720016290,5230,5230,5230,5230,2888
|
|
20240528,152900,704912050,5250,5250,5250,5250,0
|
|
20240528,152800,704912050,5250,5250,5250,5250,0
|
|
20240528,152700,704912050,5250,5250,5250,5250,0
|
|
20240528,152600,704912050,5250,5250,5250,5250,0
|
|
20240528,152500,704912050,5250,5250,5250,5250,0
|
|
20240528,152400,704912050,5250,5250,5250,5250,0
|
|
20240528,152300,704912050,5250,5250,5250,5250,0
|
|
20240528,152200,704912050,5250,5250,5250,5250,0
|
|
20240528,152100,704912050,5250,5250,5250,5250,0
|
|
20240528,152000,704912050,5250,5250,5250,5250,0
|
|
20240528,151900,704912050,5250,5220,5250,5220,7676
|
|
20240528,151800,664720880,5220,5220,5220,5220,268
|
|
20240528,151700,663321920,5220,5230,5230,5220,679
|
|
20240528,151600,659777530,5230,5230,5230,5230,34
|
|
20240528,151500,659599710,5220,5230,5230,5220,88
|
|
20240528,151400,659140320,5240,5240,5240,5240,25
|
|
20240528,151300,659009320,5230,5230,5230,5230,20
|
|
20240528,151200,658904720,5220,5220,5220,5220,280
|
|
20240528,151100,657443120,5220,5220,5220,5220,418
|
|
20240528,151000,655261160,5220,5230,5230,5220,1850
|
|
20240528,150900,645603870,5230,5240,5240,5230,235
|
|
20240528,150800,644374470,5230,5230,5230,5230,931
|
|
20240528,150700,639505340,5220,5210,5220,5210,2
|
|
20240528,150600,639494910,5230,5230,5230,5230,300
|
|
20240528,150500,637925910,5230,5210,5230,5210,1157
|
|
20240528,150400,631897900,5210,5210,5210,5210,10
|
|
20240528,150300,631845800,5210,5210,5210,5210,0
|
|
20240528,150200,631845800,5210,5210,5210,5210,368
|
|
20240528,150100,629928520,5210,5220,5220,5210,363
|
|
20240528,150000,628034550,5230,5230,5230,5230,0
|
|
20240528,145900,628034550,5230,5230,5230,5230,5
|
|
20240528,145800,628008400,5230,5230,5230,5230,100
|
|
20240528,145700,627485400,5230,5230,5230,5230,1379
|
|
20240528,145600,620273230,5230,5230,5230,5230,0
|
|
20240528,145500,620273230,5230,5230,5230,5230,0
|
|
20240528,145400,620273230,5230,5230,5230,5230,0
|
|
20240528,145300,620273230,5230,5230,5230,5230,1
|
|
20240528,145200,620268000,5230,5230,5230,5230,0
|
|
20240528,145100,620268000,5230,5230,5230,5220,2513
|
|
20240528,145000,607145130,5220,5220,5220,5220,0
|
|
20240528,144900,607145130,5220,5220,5220,5220,600
|
|
20240528,144800,604013130,5220,5220,5220,5220,0
|
|
20240528,144700,604013130,5220,5220,5220,5220,0
|
|
20240528,144600,604013130,5220,5220,5220,5220,0
|
|
20240528,144500,604013130,5220,5220,5220,5220,88
|
|
20240528,144400,603553770,5220,5220,5220,5220,74
|
|
20240528,144300,603167490,5220,5220,5220,5220,270
|
|
20240528,144200,601758090,5220,5220,5220,5220,5
|
|
20240528,144100,601731990,5220,5220,5220,5220,25
|
|
20240528,144000,601601490,5220,5220,5220,5220,145
|
|
20240528,143900,600844590,5220,5220,5220,5220,1
|
|
20240528,143800,600839370,5220,5220,5220,5220,0
|
|
20240528,143700,600839370,5220,5220,5220,5220,463
|
|
20240528,143600,598422510,5220,5220,5220,5220,687
|
|
20240528,143500,594836370,5220,5220,5220,5220,243
|
|
20240528,143400,593567910,5220,5220,5220,5220,0
|
|
20240528,143300,593567910,5220,5230,5230,5220,115
|
|
20240528,143200,592967600,5220,5220,5220,5220,0
|
|
20240528,143100,592967600,5220,5220,5220,5220,1024
|
|
20240528,143000,587622320,5220,5220,5220,5210,792
|
|
20240528,142900,583494970,5220,5220,5220,5210,855
|
|
20240528,142800,579036210,5220,5230,5230,5200,11298
|
|
20240528,142700,520103370,5230,5230,5230,5230,12
|
|
20240528,142600,520040610,5230,5230,5230,5230,1
|
|
20240528,142500,520035380,5230,5230,5230,5230,1
|
|
20240528,142400,520030150,5230,5230,5230,5230,1
|
|
20240528,142300,520024920,5230,5230,5230,5230,2001
|
|
20240528,142200,509559690,5230,5230,5230,5230,438
|
|
20240528,142100,507268950,5230,5230,5230,5230,3
|
|
20240528,142000,507253260,5240,5240,5240,5240,0
|
|
20240528,141900,507253260,5240,5240,5240,5240,0
|
|
20240528,141800,507253260,5240,5240,5240,5240,10
|
|
20240528,141700,507200860,5240,5240,5240,5240,2
|
|
20240528,141600,507190380,5230,5230,5230,5230,0
|
|
20240528,141500,507190380,5230,5230,5230,5230,0
|
|
20240528,141400,507190380,5230,5230,5240,5230,2007
|
|
20240528,141300,496693720,5240,5240,5240,5240,103
|
|
20240528,141200,496154000,5240,5230,5240,5230,59
|
|
20240528,141100,495845380,5240,5240,5240,5240,63
|
|
20240528,141000,495515260,5240,5240,5240,5240,60
|
|
20240528,140900,495200860,5240,5240,5240,5240,0
|
|
20240528,140800,495200860,5240,5240,5240,5240,0
|
|
20240528,140700,495200860,5240,5240,5240,5240,96
|
|
20240528,140600,494697820,5240,5240,5240,5240,6
|
|
20240528,140500,494666380,5230,5230,5230,5230,6
|
|
20240528,140400,494635000,5230,5230,5230,5230,0
|
|
20240528,140300,494635000,5230,5230,5230,5230,0
|
|
20240528,140200,494635000,5230,5230,5230,5230,0
|
|
20240528,140100,494635000,5230,5230,5230,5230,85
|
|
20240528,140000,494190450,5240,5240,5240,5240,0
|
|
20240528,135900,494190450,5240,5240,5240,5240,0
|
|
20240528,135800,494190450,5240,5230,5240,5230,351
|
|
20240528,135700,492353710,5230,5230,5230,5230,0
|
|
20240528,135600,492353710,5230,5230,5240,5230,1369
|
|
20240528,135500,485193820,5230,5230,5230,5230,2721
|
|
20240528,135400,470962990,5230,5240,5240,5230,347
|
|
20240528,135300,469147330,5240,5240,5240,5240,5
|
|
20240528,135200,469121130,5240,5240,5240,5240,0
|
|
20240528,135100,469121130,5240,5240,5240,5240,50
|
|
20240528,135000,468859130,5230,5250,5250,5230,2395
|
|
20240528,134900,456309480,5260,5260,5260,5260,20
|
|
20240528,134800,456204280,5240,5240,5240,5240,0
|
|
20240528,134700,456204280,5240,5240,5240,5240,0
|
|
20240528,134600,456204280,5240,5240,5240,5240,0
|
|
20240528,134500,456204280,5240,5240,5240,5240,121
|
|
20240528,134400,455570240,5240,5240,5240,5240,0
|
|
20240528,134300,455570240,5240,5240,5240,5240,10
|
|
20240528,134200,455517840,5270,5250,5270,5250,344
|
|
20240528,134100,453708020,5250,5250,5250,5250,0
|
|
20240528,134000,453708020,5250,5250,5250,5250,1
|
|
20240528,133900,453702770,5250,5250,5250,5250,57
|
|
20240528,133800,453403520,5240,5240,5240,5240,0
|
|
20240528,133700,453403520,5240,5240,5240,5240,0
|
|
20240528,133600,453403520,5240,5240,5240,5240,49
|
|
20240528,133500,453146760,5250,5250,5250,5250,0
|
|
20240528,133400,453146760,5250,5250,5250,5250,0
|
|
20240528,133300,453146760,5250,5250,5250,5250,0
|
|
20240528,133200,453146760,5250,5250,5250,5250,1
|
|
20240528,133100,453141510,5250,5250,5250,5250,0
|
|
20240528,133000,453141510,5250,5250,5250,5250,0
|
|
20240528,132900,453141510,5250,5250,5250,5250,3
|
|
20240528,132800,453125760,5250,5250,5250,5250,0
|
|
20240528,132700,453125760,5250,5250,5250,5250,116
|
|
20240528,132600,452516760,5250,5250,5250,5250,84
|
|
20240528,132500,452075760,5250,5250,5250,5250,2
|
|
20240528,132400,452065260,5250,5250,5250,5250,0
|
|
20240528,132300,452065260,5250,5250,5250,5250,300
|
|
20240528,132200,450490260,5250,5250,5250,5250,3
|
|
20240528,132100,450474510,5250,5250,5250,5250,0
|
|
20240528,132000,450474510,5250,5250,5250,5250,0
|
|
20240528,131900,450474510,5250,5250,5250,5250,0
|
|
20240528,131800,450474510,5250,5250,5250,5250,0
|
|
20240528,131700,450474510,5250,5250,5250,5250,0
|
|
20240528,131600,450474510,5250,5250,5250,5250,60
|
|
20240528,131500,450159510,5240,5240,5240,5240,90
|
|
20240528,131400,449687910,5240,5240,5240,5240,0
|
|
20240528,131300,449687910,5240,5240,5240,5240,0
|
|
20240528,131200,449687910,5240,5240,5240,5240,0
|
|
20240528,131100,449687910,5240,5240,5240,5240,0
|
|
20240528,131000,449687910,5240,5240,5240,5240,0
|
|
20240528,130900,449687910,5240,5240,5240,5240,0
|
|
20240528,130800,449687910,5240,5250,5250,5240,579
|
|
20240528,130700,446653940,5250,5250,5250,5250,44
|
|
20240528,130600,446422940,5250,5250,5250,5250,1
|
|
20240528,130500,446417690,5250,5250,5250,5250,0
|
|
20240528,130400,446417690,5250,5250,5250,5250,10
|
|
20240528,130300,446365190,5260,5260,5260,5260,0
|
|
20240528,130200,446365190,5260,5260,5260,5260,0
|
|
20240528,130100,446365190,5260,5250,5260,5240,1010
|
|
20240528,130000,441072470,5260,5260,5260,5260,8
|
|
20240528,125900,441030390,5240,5240,5240,5240,0
|
|
20240528,125800,441030390,5240,5240,5240,5240,0
|
|
20240528,125700,441030390,5240,5240,5240,5240,0
|
|
20240528,125600,441030390,5240,5240,5240,5240,0
|
|
20240528,125500,441030390,5240,5240,5240,5240,0
|
|
20240528,125400,441030390,5240,5240,5240,5240,0
|
|
20240528,125300,441030390,5240,5240,5240,5240,0
|
|
20240528,125200,441030390,5240,5240,5240,5240,0
|
|
20240528,125100,441030390,5240,5240,5240,5240,0
|
|
20240528,125000,441030390,5240,5250,5250,5240,184
|
|
20240528,124900,440065240,5250,5250,5250,5250,0
|
|
20240528,124800,440065240,5250,5250,5250,5250,66
|
|
20240528,124700,439718740,5250,5250,5250,5250,100
|
|
20240528,124600,439193740,5250,5250,5250,5250,0
|
|
20240528,124500,439193740,5250,5250,5250,5250,0
|
|
20240528,124400,439193740,5250,5250,5250,5250,0
|
|
20240528,124300,439193740,5250,5250,5250,5250,60
|
|
20240528,124200,438878740,5250,5250,5250,5250,0
|
|
20240528,124100,438878740,5250,5250,5250,5250,0
|
|
20240528,124000,438878740,5250,5250,5250,5250,0
|
|
20240528,123900,438878740,5250,5250,5250,5250,0
|
|
20240528,123800,438878740,5250,5250,5250,5250,1721
|
|
20240528,123700,429843490,5260,5260,5260,5260,13
|
|
20240528,123600,429775110,5250,5250,5250,5250,0
|
|
20240528,123500,429775110,5250,5250,5250,5250,0
|
|
20240528,123400,429775110,5250,5250,5250,5250,187
|
|
20240528,123300,428793360,5250,5250,5250,5250,0
|
|
20240528,123200,428793360,5250,5250,5250,5250,75
|
|
20240528,123100,428399610,5250,5260,5260,5250,3
|
|
20240528,123000,428383840,5260,5260,5260,5260,23
|
|
20240528,122900,428262860,5260,5260,5260,5260,0
|
|
20240528,122800,428262860,5260,5260,5260,5260,0
|
|
20240528,122700,428262860,5260,5250,5260,5250,56
|
|
20240528,122600,427968560,5230,5230,5230,5230,100
|
|
20240528,122500,427445560,5230,5230,5230,5230,0
|
|
20240528,122400,427445560,5230,5230,5230,5230,214
|
|
20240528,122300,426326340,5230,5230,5230,5230,0
|
|
20240528,122200,426326340,5230,5230,5230,5230,0
|
|
20240528,122100,426326340,5230,5230,5230,5230,501
|
|
20240528,122000,423706110,5230,5250,5250,5230,2232
|
|
20240528,121900,412030860,5240,5240,5240,5240,0
|
|
20240528,121800,412030860,5240,5240,5240,5240,0
|
|
20240528,121700,412030860,5240,5240,5240,5240,0
|
|
20240528,121600,412030860,5240,5240,5240,5240,0
|
|
20240528,121500,412030860,5240,5250,5250,5240,774
|
|
20240528,121400,407975000,5270,5270,5270,5270,0
|
|
20240528,121300,407975000,5270,5270,5270,5270,0
|
|
20240528,121200,407975000,5270,5270,5270,5270,0
|
|
20240528,121100,407975000,5270,5270,5270,5270,0
|
|
20240528,121000,407975000,5270,5270,5270,5270,1
|
|
20240528,120900,407969730,5240,5240,5240,5240,0
|
|
20240528,120800,407969730,5240,5250,5250,5240,1000
|
|
20240528,120700,402728010,5280,5280,5280,5280,0
|
|
20240528,120600,402728010,5280,5280,5280,5280,0
|
|
20240528,120500,402728010,5280,5280,5280,5280,0
|
|
20240528,120400,402728010,5280,5280,5280,5280,0
|
|
20240528,120300,402728010,5280,5280,5280,5280,0
|
|
20240528,120200,402728010,5280,5280,5280,5280,94
|
|
20240528,120100,402231690,5280,5280,5280,5280,0
|
|
20240528,120000,402231690,5280,5280,5280,5280,9
|
|
20240528,115900,402184170,5280,5280,5280,5280,0
|
|
20240528,115800,402184170,5280,5280,5280,5280,0
|
|
20240528,115700,402184170,5280,5280,5280,5280,12
|
|
20240528,115600,402120810,5250,5250,5250,5250,0
|
|
20240528,115500,402120810,5250,5250,5250,5250,0
|
|
20240528,115400,402120810,5250,5250,5250,5250,0
|
|
20240528,115300,402120810,5250,5250,5250,5250,0
|
|
20240528,115200,402120810,5250,5260,5260,5250,1200
|
|
20240528,115100,395818810,5250,5250,5250,5250,0
|
|
20240528,115000,395818810,5250,5250,5250,5250,0
|
|
20240528,114900,395818810,5250,5250,5250,5250,0
|
|
20240528,114800,395818810,5250,5250,5250,5250,3
|
|
20240528,114700,395803060,5250,5250,5250,5250,200
|
|
20240528,114600,394753060,5270,5270,5270,5270,0
|
|
20240528,114500,394753060,5270,5270,5270,5270,0
|
|
20240528,114400,394753060,5270,5270,5270,5270,39
|
|
20240528,114300,394547530,5270,5270,5270,5270,202
|
|
20240528,114200,393482990,5270,5270,5270,5270,10
|
|
20240528,114100,393430290,5250,5260,5260,5250,463
|
|
20240528,114000,390999530,5250,5250,5250,5250,202
|
|
20240528,113900,389939030,5250,5260,5260,5250,414
|
|
20240528,113800,387765460,5270,5270,5270,5270,0
|
|
20240528,113700,387765460,5270,5270,5270,5270,0
|
|
20240528,113600,387765460,5270,5270,5270,5270,3
|
|
20240528,113500,387749650,5270,5270,5270,5270,0
|
|
20240528,113400,387749650,5270,5270,5270,5270,10
|
|
20240528,113300,387696950,5270,5270,5270,5270,0
|
|
20240528,113200,387696950,5270,5270,5270,5270,0
|
|
20240528,113100,387696950,5270,5270,5270,5270,1
|
|
20240528,113000,387691680,5250,5250,5250,5250,0
|
|
20240528,112900,387691680,5250,5250,5250,5240,1123
|
|
20240528,112800,381805960,5250,5260,5260,5250,592
|
|
20240528,112700,378696930,5260,5260,5260,5260,0
|
|
20240528,112600,378696930,5260,5260,5260,5260,594
|
|
20240528,112500,375572490,5260,5260,5260,5260,2
|
|
20240528,112400,375561970,5270,5270,5270,5270,0
|
|
20240528,112300,375561970,5270,5270,5270,5270,0
|
|
20240528,112200,375561970,5270,5270,5270,5270,0
|
|
20240528,112100,375561970,5270,5270,5270,5270,0
|
|
20240528,112000,375561970,5270,5270,5270,5270,2
|
|
20240528,111900,375551430,5270,5270,5270,5270,0
|
|
20240528,111800,375551430,5270,5270,5270,5270,38
|
|
20240528,111700,375351170,5290,5290,5290,5290,0
|
|
20240528,111600,375351170,5290,5290,5290,5290,18
|
|
20240528,111500,375255950,5270,5270,5270,5270,6
|
|
20240528,111400,375224330,5250,5250,5250,5250,0
|
|
20240528,111300,375224330,5250,5270,5270,5250,100
|
|
20240528,111200,374699170,5280,5300,5300,5280,3
|
|
20240528,111100,374683300,5300,5280,5300,5280,1000
|
|
20240528,111000,369396300,5280,5280,5280,5280,214
|
|
20240528,110900,368266380,5280,5280,5280,5280,0
|
|
20240528,110800,368266380,5280,5280,5280,5280,0
|
|
20240528,110700,368266380,5280,5280,5280,5280,1
|
|
20240528,110600,368261100,5280,5280,5280,5280,23
|
|
20240528,110500,368139660,5280,5280,5280,5280,1
|
|
20240528,110400,368134380,5250,5250,5250,5250,0
|
|
20240528,110300,368134380,5250,5250,5250,5250,111
|
|
20240528,110200,367551630,5280,5280,5280,5280,5
|
|
20240528,110100,367525230,5280,5270,5280,5270,104
|
|
20240528,110000,366977120,5270,5260,5270,5260,309
|
|
20240528,105900,365349190,5250,5250,5250,5250,99
|
|
20240528,105800,364829440,5250,5250,5250,5250,410
|
|
20240528,105700,362676940,5230,5230,5230,5230,0
|
|
20240528,105600,362676940,5230,5250,5250,5230,901
|
|
20240528,105500,357964140,5230,5230,5230,5230,0
|
|
20240528,105400,357964140,5230,5230,5230,5230,0
|
|
20240528,105300,357964140,5230,5230,5230,5230,0
|
|
20240528,105200,357964140,5230,5230,5230,5230,0
|
|
20240528,105100,357964140,5230,5230,5230,5230,186
|
|
20240528,105000,356991360,5250,5250,5250,5250,0
|
|
20240528,104900,356991360,5250,5250,5250,5250,0
|
|
20240528,104800,356991360,5250,5250,5250,5250,0
|
|
20240528,104700,356991360,5250,5240,5250,5230,2010
|
|
20240528,104600,346476580,5240,5240,5240,5240,3
|
|
20240528,104500,346460860,5230,5230,5230,5230,20000
|
|
20240528,104400,241860860,5230,5230,5230,5230,0
|
|
20240528,104300,241860860,5230,5230,5230,5230,2
|
|
20240528,104200,241850400,5230,5230,5230,5230,0
|
|
20240528,104100,241850400,5230,5230,5230,5230,312
|
|
20240528,104000,240218640,5230,5230,5230,5230,35
|
|
20240528,103900,240035590,5230,5240,5240,5230,1900
|
|
20240528,103800,230088430,5260,5260,5260,5260,0
|
|
20240528,103700,230088430,5260,5260,5260,5260,100
|
|
20240528,103600,229562430,5240,5240,5240,5240,100
|
|
20240528,103500,229038430,5270,5270,5270,5270,0
|
|
20240528,103400,229038430,5270,5240,5270,5240,914
|
|
20240528,103300,224243350,5240,5240,5240,5240,290
|
|
20240528,103200,222723750,5240,5240,5240,5240,0
|
|
20240528,103100,222723750,5240,5240,5240,5240,0
|
|
20240528,103000,222723750,5240,5240,5240,5240,0
|
|
20240528,102900,222723750,5240,5240,5240,5240,500
|
|
20240528,102800,220103750,5240,5250,5250,5240,1835
|
|
20240528,102700,210484000,5240,5250,5250,5240,339
|
|
20240528,102600,208706750,5240,5250,5250,5240,510
|
|
20240528,102500,206034250,5250,5250,5250,5250,0
|
|
20240528,102400,206034250,5250,5250,5250,5250,0
|
|
20240528,102300,206034250,5250,5250,5250,5250,200
|
|
20240528,102200,204984250,5250,5250,5250,5250,300
|
|
20240528,102100,203409250,5250,5250,5250,5250,200
|
|
20240528,102000,202359250,5250,5250,5250,5250,1
|
|
20240528,101900,202354000,5240,5240,5240,5240,1778
|
|
20240528,101800,193037280,5250,5250,5250,5250,60
|
|
20240528,101700,192722280,5250,5250,5250,5250,0
|
|
20240528,101600,192722280,5250,5250,5250,5250,11
|
|
20240528,101500,192664530,5250,5250,5250,5250,0
|
|
20240528,101400,192664530,5250,5250,5250,5240,547
|
|
20240528,101300,189793890,5250,5250,5250,5250,2
|
|
20240528,101200,189783390,5240,5240,5240,5240,215
|
|
20240528,101100,188656790,5250,5240,5250,5240,3595
|
|
20240528,101000,169783070,5240,5240,5240,5240,497
|
|
20240528,100900,167178790,5240,5240,5240,5240,1100
|
|
20240528,100800,161414790,5250,5250,5250,5250,205
|
|
20240528,100700,160338540,5240,5240,5240,5240,0
|
|
20240528,100600,160338540,5240,5240,5240,5240,3
|
|
20240528,100500,160322820,5250,5250,5250,5250,0
|
|
20240528,100400,160322820,5250,5240,5250,5240,522
|
|
20240528,100300,157587430,5240,5240,5240,5240,14
|
|
20240528,100200,157514070,5240,5240,5240,5240,0
|
|
20240528,100100,157514070,5240,5240,5240,5240,2520
|
|
20240528,100000,144309270,5240,5240,5240,5240,545
|
|
20240528,095900,141453470,5230,5240,5240,5230,502
|
|
20240528,095800,138827990,5240,5250,5250,5240,1505
|
|
20240528,095700,130940370,5250,5250,5250,5250,104
|
|
20240528,095600,130394370,5250,5250,5250,5250,96
|
|
20240528,095500,129890370,5250,5250,5250,5250,116
|
|
20240528,095400,129281370,5250,5250,5250,5250,0
|
|
20240528,095300,129281370,5250,5250,5250,5250,692
|
|
20240528,095200,125648370,5250,5250,5250,5250,103
|
|
20240528,095100,125107620,5250,5260,5260,5250,795
|
|
20240528,095000,120932900,5260,5260,5260,5260,0
|
|
20240528,094900,120932900,5260,5260,5260,5260,260
|
|
20240528,094800,119565300,5270,5270,5270,5270,0
|
|
20240528,094700,119565300,5270,5270,5270,5270,1
|
|
20240528,094600,119560030,5250,5260,5260,5250,3023
|
|
20240528,094500,103678940,5260,5260,5260,5260,27
|
|
20240528,094400,103536920,5260,5260,5260,5260,124
|
|
20240528,094300,102884680,5260,5260,5260,5260,26
|
|
20240528,094200,102747920,5270,5270,5270,5270,1
|
|
20240528,094100,102742650,5260,5260,5260,5260,0
|
|
20240528,094000,102742650,5260,5260,5260,5260,131
|
|
20240528,093900,102053590,5260,5270,5270,5260,337
|
|
20240528,093800,100278100,5280,5280,5280,5280,0
|
|
20240528,093700,100278100,5280,5280,5280,5280,0
|
|
20240528,093600,100278100,5280,5270,5280,5270,1700
|
|
20240528,093500,91317890,5270,5280,5280,5270,126
|
|
20240528,093400,90653820,5280,5270,5280,5270,750
|
|
20240528,093300,86694400,5280,5290,5290,5280,20
|
|
20240528,093200,86588700,5300,5300,5300,5300,0
|
|
20240528,093100,86588700,5300,5300,5300,5300,0
|
|
20240528,093000,86588700,5300,5300,5300,5300,2
|
|
20240528,092900,86578100,5270,5280,5280,5270,91
|
|
20240528,092800,86097730,5270,5270,5270,5270,35
|
|
20240528,092700,85913280,5280,5280,5280,5280,42
|
|
20240528,092600,85691520,5280,5280,5280,5280,0
|
|
20240528,092500,85691520,5280,5280,5280,5280,1715
|
|
20240528,092400,76636320,5300,5300,5300,5290,34
|
|
20240528,092300,76456220,5300,5280,5300,5280,22
|
|
20240528,092200,76340040,5280,5290,5290,5280,205
|
|
20240528,092100,75257590,5310,5280,5310,5280,54
|
|
20240528,092000,74972380,5280,5270,5280,5270,1029
|
|
20240528,091900,69542530,5270,5270,5270,5270,0
|
|
20240528,091800,69542530,5270,5270,5270,5270,468
|
|
20240528,091700,67076170,5260,5260,5260,5260,45
|
|
20240528,091600,66839470,5270,5280,5280,5270,477
|
|
20240528,091500,64325510,5280,5280,5280,5280,106
|
|
20240528,091400,63765830,5280,5280,5280,5280,504
|
|
20240528,091300,61104710,5290,5290,5290,5290,774
|
|
20240528,091200,57010250,5300,5300,5300,5300,417
|
|
20240528,091100,54800150,5290,5310,5310,5290,343
|
|
20240528,091000,52983400,5310,5320,5320,5310,217
|
|
20240528,090900,51829130,5320,5320,5320,5320,7
|
|
20240528,090800,51791890,5320,5310,5320,5310,764
|
|
20240528,090700,47732690,5310,5310,5310,5310,200
|
|
20240528,090600,46670690,5300,5310,5310,5300,135
|
|
20240528,090500,45954190,5300,5290,5300,5290,282
|
|
20240528,090400,44460410,5300,5300,5300,5300,1806
|
|
20240528,090300,34888610,5300,5300,5300,5300,376
|
|
20240528,090200,32895810,5300,5280,5300,5280,801
|
|
20240528,090100,28661640,5250,5290,5290,5230,3521
|
|
20240528,090000,10214510,5290,5290,5290,5260,1930
|