619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191600,344817045,4205,4205,4205,4205,3591
|
|
20240527,191500,344817045,4205,4205,4205,4205,0
|
|
20240527,191400,344817045,4205,4205,4205,4205,0
|
|
20240527,191300,344817045,4205,4205,4205,4205,0
|
|
20240527,191200,344817045,4205,4205,4205,4205,0
|
|
20240527,191100,344817045,4205,4205,4205,4205,0
|
|
20240527,191000,344817045,4205,4205,4205,4205,0
|
|
20240527,190900,344817045,4205,4205,4205,4205,0
|
|
20240527,190800,344817045,4205,4205,4205,4205,0
|
|
20240527,190700,344817045,4205,4205,4205,4205,0
|
|
20240527,190600,344817045,4205,4205,4205,4205,0
|
|
20240527,190500,344817045,4205,4205,4205,4205,0
|
|
20240527,190400,344817045,4205,4205,4205,4205,0
|
|
20240527,190300,344817045,4205,4205,4205,4205,0
|
|
20240527,190200,344817045,4205,4205,4205,4205,0
|
|
20240527,190100,344817045,4205,4205,4205,4205,0
|
|
20240527,190000,344817045,4205,4205,4205,4205,0
|
|
20240527,185900,344817045,4205,4205,4205,4205,0
|
|
20240527,185800,344817045,4205,4205,4205,4205,0
|
|
20240527,185700,344817045,4205,4205,4205,4205,0
|
|
20240527,185600,344817045,4205,4205,4205,4205,0
|
|
20240527,185500,344817045,4205,4205,4205,4205,0
|
|
20240527,185400,344817045,4205,4205,4205,4205,0
|
|
20240527,185300,344817045,4205,4205,4205,4205,0
|
|
20240527,185200,344817045,4205,4205,4205,4205,0
|
|
20240527,185100,344817045,4205,4205,4205,4205,0
|
|
20240527,185000,344817045,4205,4205,4205,4205,0
|
|
20240527,184900,344817045,4205,4205,4205,4205,0
|
|
20240527,184800,344817045,4205,4205,4205,4205,0
|
|
20240527,184700,344817045,4205,4205,4205,4205,0
|
|
20240527,184600,344817045,4205,4205,4205,4205,3591
|
|
20240527,184500,344817045,4205,4205,4205,4205,0
|
|
20240527,184400,344817045,4205,4205,4205,4205,0
|
|
20240527,184300,344817045,4205,4205,4205,4205,0
|
|
20240527,184200,344817045,4205,4205,4205,4205,0
|
|
20240527,184100,344817045,4205,4205,4205,4205,0
|
|
20240527,184000,344817045,4205,4205,4205,4205,0
|
|
20240527,183900,344817045,4205,4205,4205,4205,0
|
|
20240527,183800,344817045,4205,4205,4205,4205,0
|
|
20240527,183700,344817045,4205,4205,4205,4205,0
|
|
20240527,183600,344817045,4205,4205,4205,4205,0
|
|
20240527,183500,344817045,4205,4205,4205,4205,0
|
|
20240527,183400,344817045,4205,4205,4205,4205,0
|
|
20240527,183300,344817045,4205,4205,4205,4205,0
|
|
20240527,183200,344817045,4205,4205,4205,4205,0
|
|
20240527,183100,344817045,4205,4205,4205,4205,0
|
|
20240527,183000,344817045,4205,4205,4205,4205,0
|
|
20240527,182900,344817045,4205,4205,4205,4205,0
|
|
20240527,182800,344817045,4205,4205,4205,4205,0
|
|
20240527,182700,344817045,4205,4205,4205,4205,0
|
|
20240527,182600,344817045,4205,4205,4205,4205,0
|
|
20240527,182500,344817045,4205,4205,4205,4205,0
|
|
20240527,182400,344817045,4205,4205,4205,4205,0
|
|
20240527,182300,344817045,4205,4205,4205,4205,0
|
|
20240527,182200,344817045,4205,4205,4205,4205,0
|
|
20240527,182100,344817045,4205,4205,4205,4205,0
|
|
20240527,182000,344817045,4205,4205,4205,4205,0
|
|
20240527,181900,344817045,4205,4205,4205,4205,0
|
|
20240527,181800,344817045,4205,4205,4205,4205,0
|
|
20240527,181700,344817045,4205,4205,4205,4205,0
|
|
20240527,181600,344817045,4205,4205,4205,4205,3591
|
|
20240527,181500,344817045,4205,4205,4205,4205,0
|
|
20240527,181400,344817045,4205,4205,4205,4205,0
|
|
20240527,181300,344817045,4205,4205,4205,4205,0
|
|
20240527,181200,344817045,4205,4205,4205,4205,0
|
|
20240527,181100,344817045,4205,4205,4205,4205,0
|
|
20240527,181000,344817045,4205,4205,4205,4205,0
|
|
20240527,180900,344817045,4205,4205,4205,4205,0
|
|
20240527,180800,344817045,4205,4205,4205,4205,0
|
|
20240527,180700,344817045,4205,4205,4205,4205,0
|
|
20240527,180600,344817045,4205,4205,4205,4205,0
|
|
20240527,180500,344817045,4205,4205,4205,4205,0
|
|
20240527,180400,344817045,4205,4205,4205,4205,0
|
|
20240527,180300,344817045,4205,4205,4205,4205,0
|
|
20240527,180200,344817045,4205,4205,4205,4205,0
|
|
20240527,180100,344817045,4205,4205,4205,4205,0
|
|
20240527,180000,344817045,4205,4205,4205,4205,0
|
|
20240527,175900,344817045,4205,4205,4205,4205,0
|
|
20240527,175800,344817045,4205,4205,4205,4205,0
|
|
20240527,175700,344817045,4205,4205,4205,4205,0
|
|
20240527,175600,344817045,4205,4205,4205,4205,0
|
|
20240527,175500,344817045,4205,4205,4205,4205,0
|
|
20240527,175400,344817045,4205,4205,4205,4205,0
|
|
20240527,175300,344817045,4205,4205,4205,4205,0
|
|
20240527,175200,344817045,4205,4205,4205,4205,0
|
|
20240527,175100,344817045,4205,4205,4205,4205,0
|
|
20240527,175000,344817045,4205,4205,4205,4205,0
|
|
20240527,174900,344817045,4205,4205,4205,4205,0
|
|
20240527,174800,344817045,4205,4205,4205,4205,0
|
|
20240527,174700,344817045,4205,4205,4205,4205,0
|
|
20240527,174600,344817045,4205,4205,4205,4205,3591
|
|
20240527,174500,344817045,4205,4205,4205,4205,0
|
|
20240527,174400,344817045,4205,4205,4205,4205,0
|
|
20240527,174300,344817045,4205,4205,4205,4205,0
|
|
20240527,174200,344817045,4205,4205,4205,4205,0
|
|
20240527,174100,344817045,4205,4205,4205,4205,0
|
|
20240527,174000,344817045,4205,4205,4205,4205,0
|
|
20240527,173900,344817045,4205,4205,4205,4205,0
|
|
20240527,173800,344817045,4205,4205,4205,4205,0
|
|
20240527,173700,344817045,4205,4205,4205,4205,0
|
|
20240527,173600,344817045,4205,4205,4205,4205,0
|
|
20240527,173500,344817045,4205,4205,4205,4205,0
|
|
20240527,173400,344817045,4205,4205,4205,4205,0
|
|
20240527,173300,344817045,4205,4205,4205,4205,0
|
|
20240527,173200,344817045,4205,4205,4205,4205,0
|
|
20240527,173100,344817045,4205,4205,4205,4205,0
|
|
20240527,173000,344817045,4205,4205,4205,4205,0
|
|
20240527,172900,344817045,4205,4205,4205,4205,0
|
|
20240527,172800,344817045,4205,4205,4205,4205,0
|
|
20240527,172700,344817045,4205,4205,4205,4205,0
|
|
20240527,172600,344817045,4205,4205,4205,4205,0
|
|
20240527,172500,344817045,4205,4205,4205,4205,0
|
|
20240527,172400,344817045,4205,4205,4205,4205,0
|
|
20240527,172300,344817045,4205,4205,4205,4205,0
|
|
20240527,172200,344817045,4205,4205,4205,4205,0
|
|
20240527,172100,344817045,4205,4205,4205,4205,0
|
|
20240527,172000,344817045,4205,4205,4205,4205,0
|
|
20240527,171900,344817045,4205,4205,4205,4205,0
|
|
20240527,171800,344817045,4205,4205,4205,4205,0
|
|
20240527,171700,344817045,4205,4205,4205,4205,0
|
|
20240527,171600,344817045,4205,4205,4205,4205,3591
|
|
20240527,171500,344817045,4205,4205,4205,4205,0
|
|
20240527,171400,344817045,4205,4205,4205,4205,0
|
|
20240527,171300,344817045,4205,4205,4205,4205,0
|
|
20240527,171200,344817045,4205,4205,4205,4205,0
|
|
20240527,171100,344817045,4205,4205,4205,4205,0
|
|
20240527,171000,344817045,4205,4205,4205,4205,0
|
|
20240527,170900,344817045,4205,4205,4205,4205,0
|
|
20240527,170800,344817045,4205,4205,4205,4205,0
|
|
20240527,170700,344817045,4205,4205,4205,4205,0
|
|
20240527,170600,344817045,4205,4205,4205,4205,0
|
|
20240527,170500,344817045,4205,4205,4205,4205,0
|
|
20240527,170400,344817045,4205,4205,4205,4205,0
|
|
20240527,170300,344817045,4205,4205,4205,4205,0
|
|
20240527,170200,344817045,4205,4205,4205,4205,0
|
|
20240527,170100,344817045,4205,4205,4205,4205,0
|
|
20240527,170000,344817045,4205,4205,4205,4205,0
|
|
20240527,165900,344817045,4205,4205,4205,4205,0
|
|
20240527,165800,344817045,4205,4205,4205,4205,0
|
|
20240527,165700,344817045,4205,4205,4205,4205,0
|
|
20240527,165600,344817045,4205,4205,4205,4205,0
|
|
20240527,165500,344817045,4205,4205,4205,4205,0
|
|
20240527,165400,344817045,4205,4205,4205,4205,0
|
|
20240527,165300,344817045,4205,4205,4205,4205,0
|
|
20240527,165200,344817045,4205,4205,4205,4205,0
|
|
20240527,165100,344817045,4205,4205,4205,4205,0
|
|
20240527,165000,344817045,4205,4205,4205,4205,0
|
|
20240527,164900,344817045,4205,4205,4205,4205,0
|
|
20240527,164800,344817045,4205,4205,4205,4205,0
|
|
20240527,164700,344817045,4205,4205,4205,4205,0
|
|
20240527,164600,344817045,4205,4205,4205,4205,3591
|
|
20240527,164500,344817045,4205,4205,4205,4205,0
|
|
20240527,164400,344817045,4205,4205,4205,4205,0
|
|
20240527,164300,344817045,4205,4205,4205,4205,0
|
|
20240527,164200,344817045,4205,4205,4205,4205,0
|
|
20240527,164100,344817045,4205,4205,4205,4205,0
|
|
20240527,164000,344817045,4205,4205,4205,4205,0
|
|
20240527,163900,344817045,4205,4205,4205,4205,0
|
|
20240527,163800,344817045,4205,4205,4205,4205,0
|
|
20240527,163700,344817045,4205,4205,4205,4205,0
|
|
20240527,163600,344817045,4205,4205,4205,4205,0
|
|
20240527,163500,344817045,4205,4205,4205,4205,0
|
|
20240527,163400,344817045,4205,4205,4205,4205,0
|
|
20240527,163300,344817045,4205,4205,4205,4205,0
|
|
20240527,163200,344817045,4205,4205,4205,4205,0
|
|
20240527,163100,344817045,4205,4205,4205,4205,0
|
|
20240527,163000,344817045,4205,4205,4205,4205,0
|
|
20240527,162900,344817045,4205,4205,4205,4205,0
|
|
20240527,162800,344817045,4205,4205,4205,4205,0
|
|
20240527,162700,344817045,4205,4205,4205,4205,0
|
|
20240527,162600,344817045,4205,4205,4205,4205,0
|
|
20240527,162500,344817045,4205,4205,4205,4205,0
|
|
20240527,162400,344817045,4205,4205,4205,4205,0
|
|
20240527,162300,344817045,4205,4205,4205,4205,0
|
|
20240527,162200,344817045,4205,4205,4205,4205,0
|
|
20240527,162100,344817045,4205,4205,4205,4205,0
|
|
20240527,162000,344817045,4205,4205,4205,4205,0
|
|
20240527,161900,344817045,4205,4205,4205,4205,0
|
|
20240527,161800,344817045,4205,4205,4205,4205,0
|
|
20240527,161700,344817045,4205,4205,4205,4205,0
|
|
20240527,161600,344817045,4205,4205,4205,4205,3591
|
|
20240527,161500,344817045,4205,4205,4205,4205,0
|
|
20240527,161400,344817045,4205,4205,4205,4205,0
|
|
20240527,161300,344817045,4205,4205,4205,4205,0
|
|
20240527,161200,344817045,4205,4205,4205,4205,0
|
|
20240527,161100,344817045,4205,4205,4205,4205,0
|
|
20240527,161000,344817045,4205,4205,4205,4205,0
|
|
20240527,160900,344817045,4205,4205,4205,4205,0
|
|
20240527,160800,344817045,4205,4205,4205,4205,0
|
|
20240527,160700,344817045,4205,4205,4205,4205,0
|
|
20240527,160600,344817045,4205,4205,4205,4205,0
|
|
20240527,160500,344817045,4205,4205,4205,4205,0
|
|
20240527,160400,344817045,4205,4205,4205,4205,0
|
|
20240527,160300,344817045,4205,4205,4205,4205,0
|
|
20240527,160200,344817045,4205,4205,4205,4205,0
|
|
20240527,160100,344817045,4205,4205,4205,4205,0
|
|
20240527,160000,344817045,4205,4205,4205,4205,0
|
|
20240527,155900,344817045,4205,4205,4205,4205,0
|
|
20240527,155800,344817045,4205,4205,4205,4205,0
|
|
20240527,155700,344817045,4205,4205,4205,4205,0
|
|
20240527,155600,344817045,4205,4205,4205,4205,0
|
|
20240527,155500,344817045,4205,4205,4205,4205,0
|
|
20240527,155400,344817045,4205,4205,4205,4205,0
|
|
20240527,155300,344817045,4205,4205,4205,4205,0
|
|
20240527,155200,344817045,4205,4205,4205,4205,0
|
|
20240527,155100,344817045,4205,4205,4205,4205,0
|
|
20240527,155000,344817045,4205,4205,4205,4205,0
|
|
20240527,154900,344817045,4205,4205,4205,4205,0
|
|
20240527,154800,344817045,4205,4205,4205,4205,0
|
|
20240527,154700,344817045,4205,4205,4205,4205,0
|
|
20240527,154600,344817045,4205,4205,4205,4205,3591
|
|
20240527,154500,344817045,4205,4205,4205,4205,0
|
|
20240527,154400,344817045,4205,4205,4205,4205,0
|
|
20240527,154300,344817045,4205,4205,4205,4205,0
|
|
20240527,154200,344817045,4205,4205,4205,4205,0
|
|
20240527,154100,344817045,4205,4205,4205,4205,0
|
|
20240527,154000,344817045,4205,4205,4205,4205,0
|
|
20240527,153900,344817045,4205,4205,4205,4205,0
|
|
20240527,153800,344817045,4205,4205,4205,4205,0
|
|
20240527,153700,344817045,4205,4205,4205,4205,0
|
|
20240527,153600,344817045,4205,4205,4205,4205,0
|
|
20240527,153500,344817045,4205,4205,4205,4205,0
|
|
20240527,153400,344817045,4205,4205,4205,4205,0
|
|
20240527,153300,344817045,4205,4205,4205,4205,0
|
|
20240527,153200,344817045,4205,4205,4205,4205,0
|
|
20240527,153100,344817045,4205,4205,4205,4205,0
|
|
20240527,153000,344817045,4205,4205,4205,4205,3591
|
|
20240527,152900,329716890,4235,4235,4235,4235,0
|
|
20240527,152800,329716890,4235,4235,4235,4235,0
|
|
20240527,152700,329716890,4235,4235,4235,4235,0
|
|
20240527,152600,329716890,4235,4235,4235,4235,0
|
|
20240527,152500,329716890,4235,4235,4235,4235,0
|
|
20240527,152400,329716890,4235,4235,4235,4235,0
|
|
20240527,152300,329716890,4235,4235,4235,4235,0
|
|
20240527,152200,329716890,4235,4235,4235,4235,0
|
|
20240527,152100,329716890,4235,4235,4235,4235,0
|
|
20240527,152000,329716890,4235,4235,4235,4235,0
|
|
20240527,151900,329716890,4235,4235,4235,4235,33
|
|
20240527,151800,329577135,4235,4240,4240,4230,62
|
|
20240527,151700,329314655,4235,4235,4240,4235,933
|
|
20240527,151600,325363265,4230,4230,4230,4230,0
|
|
20240527,151500,325363265,4230,4230,4230,4230,100
|
|
20240527,151400,324940265,4225,4225,4225,4225,0
|
|
20240527,151300,324940265,4225,4225,4225,4225,486
|
|
20240527,151200,322886915,4235,4235,4235,4235,0
|
|
20240527,151100,322886915,4235,4230,4235,4230,450
|
|
20240527,151000,320981665,4230,4225,4230,4225,407
|
|
20240527,150900,319260595,4225,4225,4225,4225,0
|
|
20240527,150800,319260595,4225,4205,4225,4205,664
|
|
20240527,150700,316455495,4195,4195,4195,4195,0
|
|
20240527,150600,316455495,4195,4225,4225,4195,1501
|
|
20240527,150500,310143805,4220,4225,4225,4220,238
|
|
20240527,150400,309138640,4220,4220,4220,4220,0
|
|
20240527,150300,309138640,4220,4220,4220,4220,0
|
|
20240527,150200,309138640,4220,4220,4220,4220,589
|
|
20240527,150100,306653060,4220,4240,4240,4220,1032
|
|
20240527,150000,302297825,4245,4245,4245,4245,1
|
|
20240527,145900,302293580,4250,4245,4250,4225,1063
|
|
20240527,145800,297795130,4245,4235,4245,4235,3694
|
|
20240527,145700,282146350,4235,4235,4235,4235,20
|
|
20240527,145600,282061650,4235,4235,4235,4235,58
|
|
20240527,145500,281816020,4230,4230,4230,4230,0
|
|
20240527,145400,281816020,4230,4230,4230,4230,0
|
|
20240527,145300,281816020,4230,4230,4230,4230,170
|
|
20240527,145200,281096920,4210,4210,4210,4210,120
|
|
20240527,145100,280591720,4215,4215,4215,4215,335
|
|
20240527,145000,279179695,4215,4210,4215,4195,906
|
|
20240527,144900,275364055,4205,4200,4205,4195,212
|
|
20240527,144800,274472755,4200,4200,4200,4200,3
|
|
20240527,144700,274460155,4200,4200,4200,4200,3178
|
|
20240527,144600,261112555,4200,4200,4200,4200,0
|
|
20240527,144500,261112555,4200,4200,4200,4200,0
|
|
20240527,144400,261112555,4200,4200,4200,4200,0
|
|
20240527,144300,261112555,4200,4200,4200,4200,1302
|
|
20240527,144200,255644155,4200,4200,4200,4200,0
|
|
20240527,144100,255644155,4200,4205,4205,4200,340
|
|
20240527,144000,254215915,4205,4205,4205,4205,0
|
|
20240527,143900,254215915,4205,4205,4205,4205,0
|
|
20240527,143800,254215915,4205,4205,4205,4205,3
|
|
20240527,143700,254203300,4205,4205,4205,4205,0
|
|
20240527,143600,254203300,4205,4215,4215,4205,1193
|
|
20240527,143500,249186570,4215,4215,4215,4215,1
|
|
20240527,143400,249182355,4215,4210,4215,4210,15
|
|
20240527,143300,249119165,4210,4210,4210,4210,119
|
|
20240527,143200,248618175,4205,4205,4205,4205,0
|
|
20240527,143100,248618175,4205,4210,4210,4205,139
|
|
20240527,143000,248033300,4210,4210,4210,4210,0
|
|
20240527,142900,248033300,4210,4210,4210,4210,0
|
|
20240527,142800,248033300,4210,4210,4210,4210,21
|
|
20240527,142700,247944890,4210,4210,4210,4210,0
|
|
20240527,142600,247944890,4210,4210,4210,4210,1
|
|
20240527,142500,247940680,4210,4210,4210,4210,0
|
|
20240527,142400,247940680,4210,4210,4210,4210,0
|
|
20240527,142300,247940680,4210,4210,4210,4210,102
|
|
20240527,142200,247511260,4210,4210,4210,4210,2
|
|
20240527,142100,247502840,4205,4205,4205,4205,0
|
|
20240527,142000,247502840,4205,4205,4205,4205,8
|
|
20240527,141900,247469200,4210,4210,4210,4210,0
|
|
20240527,141800,247469200,4210,4210,4210,4210,100
|
|
20240527,141700,247048200,4210,4210,4210,4210,297
|
|
20240527,141600,245797830,4215,4215,4215,4215,100
|
|
20240527,141500,245376330,4215,4215,4215,4215,1
|
|
20240527,141400,245372115,4210,4210,4210,4210,6
|
|
20240527,141300,245346855,4215,4215,4215,4215,0
|
|
20240527,141200,245346855,4215,4215,4215,4215,12
|
|
20240527,141100,245296275,4215,4215,4215,4215,1
|
|
20240527,141000,245292060,4215,4215,4215,4215,200
|
|
20240527,140900,244449060,4215,4215,4215,4215,0
|
|
20240527,140800,244449060,4215,4215,4215,4215,15
|
|
20240527,140700,244385835,4215,4215,4215,4215,144
|
|
20240527,140600,243778875,4215,4215,4215,4215,156
|
|
20240527,140500,243121335,4215,4215,4215,4215,0
|
|
20240527,140400,243121335,4215,4215,4215,4215,0
|
|
20240527,140300,243121335,4215,4215,4215,4215,2
|
|
20240527,140200,243112905,4215,4215,4215,4215,1
|
|
20240527,140100,243108690,4215,4215,4215,4215,0
|
|
20240527,140000,243108690,4215,4215,4215,4215,28
|
|
20240527,135900,242990670,4210,4210,4210,4210,0
|
|
20240527,135800,242990670,4210,4210,4210,4210,0
|
|
20240527,135700,242990670,4210,4210,4210,4210,155
|
|
20240527,135600,242338120,4205,4205,4205,4205,0
|
|
20240527,135500,242338120,4205,4210,4210,4205,31
|
|
20240527,135400,242207760,4210,4210,4210,4210,184
|
|
20240527,135300,241433120,4215,4215,4215,4215,0
|
|
20240527,135200,241433120,4215,4215,4215,4215,0
|
|
20240527,135100,241433120,4215,4215,4215,4215,0
|
|
20240527,135000,241433120,4215,4215,4215,4210,10
|
|
20240527,134900,241391010,4210,4210,4210,4210,12
|
|
20240527,134800,241340490,4210,4210,4210,4210,5
|
|
20240527,134700,241319440,4210,4210,4210,4210,14
|
|
20240527,134600,241260500,4200,4200,4200,4200,0
|
|
20240527,134500,241260500,4200,4200,4200,4200,0
|
|
20240527,134400,241260500,4200,4200,4200,4200,0
|
|
20240527,134300,241260500,4200,4205,4205,4200,500
|
|
20240527,134200,239159390,4205,4205,4205,4205,0
|
|
20240527,134100,239159390,4205,4210,4210,4205,2001
|
|
20240527,134000,230738580,4210,4210,4210,4210,0
|
|
20240527,133900,230738580,4210,4210,4210,4210,200
|
|
20240527,133800,229896580,4205,4210,4210,4205,500
|
|
20240527,133700,227791810,4230,4215,4230,4210,6257
|
|
20240527,133600,201438720,4220,4220,4220,4220,0
|
|
20240527,133500,201438720,4220,4220,4220,4220,0
|
|
20240527,133400,201438720,4220,4225,4225,4220,2
|
|
20240527,133300,201430275,4230,4230,4230,4230,0
|
|
20240527,133200,201430275,4230,4230,4230,4230,0
|
|
20240527,133100,201430275,4230,4230,4230,4230,0
|
|
20240527,133000,201430275,4230,4230,4230,4230,0
|
|
20240527,132900,201430275,4230,4230,4230,4230,0
|
|
20240527,132800,201430275,4230,4230,4230,4230,0
|
|
20240527,132700,201430275,4230,4235,4235,4230,32
|
|
20240527,132600,201294855,4240,4240,4240,4240,0
|
|
20240527,132500,201294855,4240,4220,4240,4215,1675
|
|
20240527,132400,194222250,4220,4220,4220,4220,167
|
|
20240527,132300,193517510,4220,4220,4220,4220,583
|
|
20240527,132200,191057250,4220,4220,4220,4220,0
|
|
20240527,132100,191057250,4220,4220,4220,4220,0
|
|
20240527,132000,191057250,4220,4220,4220,4220,0
|
|
20240527,131900,191057250,4220,4220,4220,4220,0
|
|
20240527,131800,191057250,4220,4220,4220,4220,0
|
|
20240527,131700,191057250,4220,4220,4220,4220,0
|
|
20240527,131600,191057250,4220,4225,4225,4220,722
|
|
20240527,131500,188010360,4220,4220,4220,4220,0
|
|
20240527,131400,188010360,4220,4220,4220,4220,82
|
|
20240527,131300,187664320,4220,4220,4220,4220,1
|
|
20240527,131200,187660100,4220,4220,4220,4220,0
|
|
20240527,131100,187660100,4220,4220,4220,4220,199
|
|
20240527,131000,186820320,4225,4225,4225,4225,0
|
|
20240527,130900,186820320,4225,4225,4225,4225,161
|
|
20240527,130800,186140095,4225,4225,4225,4225,0
|
|
20240527,130700,186140095,4225,4225,4225,4225,0
|
|
20240527,130600,186140095,4225,4225,4225,4225,0
|
|
20240527,130500,186140095,4225,4225,4225,4225,0
|
|
20240527,130400,186140095,4225,4225,4225,4225,30
|
|
20240527,130300,186013345,4230,4230,4230,4230,1
|
|
20240527,130200,186009115,4225,4225,4225,4225,0
|
|
20240527,130100,186009115,4225,4225,4225,4225,0
|
|
20240527,130000,186009115,4225,4225,4225,4225,0
|
|
20240527,125900,186009115,4225,4225,4225,4225,0
|
|
20240527,125800,186009115,4225,4225,4225,4225,0
|
|
20240527,125700,186009115,4225,4225,4225,4225,42
|
|
20240527,125600,185831665,4225,4225,4225,4225,0
|
|
20240527,125500,185831665,4225,4225,4225,4225,172
|
|
20240527,125400,185104965,4230,4230,4230,4230,11
|
|
20240527,125300,185058435,4230,4230,4230,4230,0
|
|
20240527,125200,185058435,4230,4230,4230,4230,0
|
|
20240527,125100,185058435,4230,4230,4230,4230,73
|
|
20240527,125000,184749645,4235,4235,4235,4235,0
|
|
20240527,124900,184749645,4235,4235,4235,4235,0
|
|
20240527,124800,184749645,4235,4235,4235,4235,336
|
|
20240527,124700,183326685,4235,4235,4235,4235,0
|
|
20240527,124600,183326685,4235,4235,4235,4235,0
|
|
20240527,124500,183326685,4235,4235,4235,4235,59
|
|
20240527,124400,183076820,4235,4235,4235,4235,1
|
|
20240527,124300,183072585,4240,4240,4240,4240,9
|
|
20240527,124200,183034425,4235,4235,4235,4235,23
|
|
20240527,124100,182937020,4235,4235,4235,4235,0
|
|
20240527,124000,182937020,4235,4235,4235,4235,0
|
|
20240527,123900,182937020,4235,4235,4235,4235,2
|
|
20240527,123800,182928550,4230,4230,4230,4230,25
|
|
20240527,123700,182822800,4230,4230,4230,4230,0
|
|
20240527,123600,182822800,4230,4230,4230,4230,28
|
|
20240527,123500,182704360,4230,4230,4230,4230,0
|
|
20240527,123400,182704360,4230,4230,4230,4230,15
|
|
20240527,123300,182640910,4230,4230,4230,4230,0
|
|
20240527,123200,182640910,4230,4230,4230,4230,0
|
|
20240527,123100,182640910,4230,4230,4230,4230,0
|
|
20240527,123000,182640910,4230,4230,4230,4230,0
|
|
20240527,122900,182640910,4230,4230,4230,4230,0
|
|
20240527,122800,182640910,4230,4230,4230,4230,3
|
|
20240527,122700,182628220,4225,4225,4225,4225,226
|
|
20240527,122600,181673370,4225,4225,4225,4225,0
|
|
20240527,122500,181673370,4225,4225,4225,4225,0
|
|
20240527,122400,181673370,4225,4225,4225,4225,1
|
|
20240527,122300,181669145,4235,4235,4235,4235,0
|
|
20240527,122200,181669145,4235,4235,4235,4235,0
|
|
20240527,122100,181669145,4235,4235,4235,4235,50
|
|
20240527,122000,181457395,4225,4225,4225,4225,0
|
|
20240527,121900,181457395,4225,4225,4225,4225,0
|
|
20240527,121800,181457395,4225,4225,4225,4225,1
|
|
20240527,121700,181453170,4230,4230,4230,4230,59
|
|
20240527,121600,181203600,4230,4230,4230,4230,0
|
|
20240527,121500,181203600,4230,4230,4230,4230,20
|
|
20240527,121400,181119000,4220,4225,4225,4220,725
|
|
20240527,121300,178059480,4220,4220,4220,4220,0
|
|
20240527,121200,178059480,4220,4220,4220,4220,0
|
|
20240527,121100,178059480,4220,4220,4220,4220,0
|
|
20240527,121000,178059480,4220,4220,4220,4220,0
|
|
20240527,120900,178059480,4220,4220,4220,4220,0
|
|
20240527,120800,178059480,4220,4220,4220,4220,1
|
|
20240527,120700,178055260,4230,4230,4230,4230,0
|
|
20240527,120600,178055260,4230,4230,4230,4230,80
|
|
20240527,120500,177716860,4220,4220,4220,4220,0
|
|
20240527,120400,177716860,4220,4220,4220,4220,20
|
|
20240527,120300,177632460,4225,4225,4225,4225,0
|
|
20240527,120200,177632460,4225,4225,4225,4225,100
|
|
20240527,120100,177209960,4230,4230,4230,4230,0
|
|
20240527,120000,177209960,4230,4230,4230,4230,0
|
|
20240527,115900,177209960,4230,4230,4230,4230,0
|
|
20240527,115800,177209960,4230,4230,4230,4230,1
|
|
20240527,115700,177205730,4220,4220,4220,4220,550
|
|
20240527,115600,174884730,4225,4225,4225,4225,100
|
|
20240527,115500,174462230,4220,4230,4230,4220,4630
|
|
20240527,115400,154883995,4230,4230,4230,4230,0
|
|
20240527,115300,154883995,4230,4230,4230,4230,0
|
|
20240527,115200,154883995,4230,4240,4240,4230,353
|
|
20240527,115100,153390785,4230,4230,4230,4230,0
|
|
20240527,115000,153390785,4230,4235,4235,4230,1084
|
|
20240527,114900,148801255,4235,4235,4235,4235,0
|
|
20240527,114800,148801255,4235,4235,4235,4235,0
|
|
20240527,114700,148801255,4235,4235,4235,4235,50
|
|
20240527,114600,148589505,4235,4235,4235,4235,1
|
|
20240527,114500,148585270,4240,4240,4240,4240,0
|
|
20240527,114400,148585270,4240,4240,4240,4240,1
|
|
20240527,114300,148581030,4240,4240,4240,4240,10
|
|
20240527,114200,148538630,4240,4240,4240,4240,145
|
|
20240527,114100,147923830,4235,4235,4235,4235,1
|
|
20240527,114000,147919595,4230,4230,4230,4230,0
|
|
20240527,113900,147919595,4230,4235,4235,4230,4
|
|
20240527,113800,147902670,4235,4235,4235,4235,0
|
|
20240527,113700,147902670,4235,4235,4235,4235,561
|
|
20240527,113600,145526835,4235,4235,4235,4235,0
|
|
20240527,113500,145526835,4235,4235,4235,4235,0
|
|
20240527,113400,145526835,4235,4235,4235,4235,0
|
|
20240527,113300,145526835,4235,4235,4235,4235,700
|
|
20240527,113200,142562335,4235,4235,4235,4235,0
|
|
20240527,113100,142562335,4235,4235,4235,4235,0
|
|
20240527,113000,142562335,4235,4235,4235,4235,0
|
|
20240527,112900,142562335,4235,4240,4240,4235,307
|
|
20240527,112800,141262095,4240,4240,4240,4240,1
|
|
20240527,112700,141257855,4235,4235,4235,4235,0
|
|
20240527,112600,141257855,4235,4235,4235,4235,0
|
|
20240527,112500,141257855,4235,4235,4235,4235,61
|
|
20240527,112400,140999520,4235,4235,4235,4235,303
|
|
20240527,112300,139716315,4235,4235,4235,4235,0
|
|
20240527,112200,139716315,4235,4235,4235,4235,0
|
|
20240527,112100,139716315,4235,4235,4235,4235,0
|
|
20240527,112000,139716315,4235,4235,4235,4235,1
|
|
20240527,111900,139712080,4235,4235,4235,4235,586
|
|
20240527,111800,137230370,4235,4235,4235,4235,0
|
|
20240527,111700,137230370,4235,4235,4235,4235,560
|
|
20240527,111600,134858770,4240,4240,4240,4240,350
|
|
20240527,111500,133374770,4240,4240,4240,4240,22
|
|
20240527,111400,133281490,4240,4240,4240,4240,0
|
|
20240527,111300,133281490,4240,4240,4240,4240,0
|
|
20240527,111200,133281490,4240,4240,4240,4240,0
|
|
20240527,111100,133281490,4240,4240,4240,4240,0
|
|
20240527,111000,133281490,4240,4240,4240,4240,527
|
|
20240527,110900,131047010,4240,4240,4240,4240,10
|
|
20240527,110800,131004610,4240,4240,4240,4240,0
|
|
20240527,110700,131004610,4240,4240,4240,4240,0
|
|
20240527,110600,131004610,4240,4240,4240,4240,0
|
|
20240527,110500,131004610,4240,4240,4240,4240,1
|
|
20240527,110400,131000370,4235,4235,4235,4235,0
|
|
20240527,110300,131000370,4235,4235,4235,4235,500
|
|
20240527,110200,128882870,4235,4235,4235,4235,0
|
|
20240527,110100,128882870,4235,4235,4235,4235,0
|
|
20240527,110000,128882870,4235,4235,4235,4235,100
|
|
20240527,105900,128459370,4240,4240,4240,4240,0
|
|
20240527,105800,128459370,4240,4240,4240,4240,0
|
|
20240527,105700,128459370,4240,4240,4240,4240,1807
|
|
20240527,105600,120797690,4240,4240,4240,4240,0
|
|
20240527,105500,120797690,4240,4240,4240,4240,0
|
|
20240527,105400,120797690,4240,4240,4240,4240,1000
|
|
20240527,105300,116557690,4240,4240,4240,4240,0
|
|
20240527,105200,116557690,4240,4240,4240,4240,0
|
|
20240527,105100,116557690,4240,4240,4240,4240,0
|
|
20240527,105000,116557690,4240,4240,4240,4240,734
|
|
20240527,104900,113445530,4240,4240,4240,4240,0
|
|
20240527,104800,113445530,4240,4240,4240,4240,0
|
|
20240527,104700,113445530,4240,4240,4240,4240,0
|
|
20240527,104600,113445530,4240,4240,4240,4240,0
|
|
20240527,104500,113445530,4240,4240,4240,4240,10
|
|
20240527,104400,113403130,4240,4240,4240,4240,1600
|
|
20240527,104300,106619130,4240,4240,4240,4240,0
|
|
20240527,104200,106619130,4240,4240,4240,4240,0
|
|
20240527,104100,106619130,4240,4260,4260,4240,42
|
|
20240527,104000,106441010,4240,4240,4240,4240,0
|
|
20240527,103900,106441010,4240,4245,4245,4240,250
|
|
20240527,103800,105380485,4250,4250,4250,4250,0
|
|
20240527,103700,105380485,4250,4250,4250,4250,0
|
|
20240527,103600,105380485,4250,4250,4250,4250,0
|
|
20240527,103500,105380485,4250,4250,4250,4250,0
|
|
20240527,103400,105380485,4250,4250,4250,4250,2570
|
|
20240527,103300,94457985,4250,4250,4250,4250,487
|
|
20240527,103200,92388235,4250,4250,4250,4250,1170
|
|
20240527,103100,87415735,4250,4250,4250,4250,53
|
|
20240527,103000,87190485,4245,4245,4245,4245,330
|
|
20240527,102900,85789635,4245,4245,4245,4245,0
|
|
20240527,102800,85789635,4245,4250,4250,4245,109
|
|
20240527,102700,85326925,4245,4245,4245,4245,0
|
|
20240527,102600,85326925,4245,4245,4245,4245,0
|
|
20240527,102500,85326925,4245,4250,4250,4245,46
|
|
20240527,102400,85131650,4245,4245,4245,4245,100
|
|
20240527,102300,84707150,4245,4245,4245,4245,0
|
|
20240527,102200,84707150,4245,4245,4245,4245,791
|
|
20240527,102100,81349355,4250,4250,4250,4250,0
|
|
20240527,102000,81349355,4250,4250,4250,4250,0
|
|
20240527,101900,81349355,4250,4250,4250,4250,1266
|
|
20240527,101800,75968855,4265,4265,4265,4265,1
|
|
20240527,101700,75964590,4255,4255,4255,4255,303
|
|
20240527,101600,74675325,4265,4265,4265,4265,0
|
|
20240527,101500,74675325,4265,4265,4265,4265,100
|
|
20240527,101400,74248825,4265,4265,4265,4265,0
|
|
20240527,101300,74248825,4265,4265,4265,4265,0
|
|
20240527,101200,74248825,4265,4265,4265,4265,0
|
|
20240527,101100,74248825,4265,4265,4265,4265,1
|
|
20240527,101000,74244560,4250,4250,4250,4250,1
|
|
20240527,100900,74240310,4265,4265,4265,4265,2
|
|
20240527,100800,74231780,4265,4265,4265,4265,0
|
|
20240527,100700,74231780,4265,4265,4265,4265,1
|
|
20240527,100600,74227515,4265,4265,4265,4265,3
|
|
20240527,100500,74214720,4265,4265,4265,4265,0
|
|
20240527,100400,74214720,4265,4265,4265,4265,1
|
|
20240527,100300,74210455,4260,4260,4260,4260,1
|
|
20240527,100200,74206195,4245,4245,4245,4245,0
|
|
20240527,100100,74206195,4245,4245,4245,4245,0
|
|
20240527,100000,74206195,4245,4245,4245,4245,0
|
|
20240527,095900,74206195,4245,4245,4245,4245,0
|
|
20240527,095800,74206195,4245,4245,4245,4245,0
|
|
20240527,095700,74206195,4245,4245,4245,4245,1000
|
|
20240527,095600,69961195,4245,4245,4245,4245,500
|
|
20240527,095500,67838695,4245,4245,4245,4245,166
|
|
20240527,095400,67134025,4245,4245,4245,4245,0
|
|
20240527,095300,67134025,4245,4250,4250,4245,519
|
|
20240527,095200,64928875,4250,4250,4250,4250,0
|
|
20240527,095100,64928875,4250,4255,4255,4250,1953
|
|
20240527,095000,56623330,4260,4275,4275,4260,48
|
|
20240527,094900,56418835,4250,4250,4250,4250,0
|
|
20240527,094800,56418835,4250,4250,4250,4250,0
|
|
20240527,094700,56418835,4250,4250,4250,4250,0
|
|
20240527,094600,56418835,4250,4250,4250,4250,0
|
|
20240527,094500,56418835,4250,4250,4250,4250,0
|
|
20240527,094400,56418835,4250,4250,4250,4250,0
|
|
20240527,094300,56418835,4250,4250,4250,4250,0
|
|
20240527,094200,56418835,4250,4250,4250,4250,0
|
|
20240527,094100,56418835,4250,4255,4255,4250,536
|
|
20240527,094000,54140795,4255,4255,4255,4255,2
|
|
20240527,093900,54132285,4255,4255,4255,4255,100
|
|
20240527,093800,53706785,4255,4255,4270,4255,150
|
|
20240527,093700,53067035,4250,4265,4265,4250,202
|
|
20240527,093600,52208195,4260,4260,4260,4260,0
|
|
20240527,093500,52208195,4260,4260,4260,4260,9
|
|
20240527,093400,52169855,4250,4250,4250,4250,0
|
|
20240527,093300,52169855,4250,4250,4250,4250,562
|
|
20240527,093200,49781355,4250,4255,4255,4250,238
|
|
20240527,093100,48769815,4255,4255,4255,4255,1
|
|
20240527,093000,48765560,4245,4245,4245,4245,0
|
|
20240527,092900,48765560,4245,4245,4245,4245,0
|
|
20240527,092800,48765560,4245,4255,4255,4245,2015
|
|
20240527,092700,40203225,4260,4255,4260,4255,164
|
|
20240527,092600,39504590,4260,4260,4260,4260,478
|
|
20240527,092500,37468310,4260,4260,4260,4260,200
|
|
20240527,092400,36616310,4270,4270,4270,4270,0
|
|
20240527,092300,36616310,4270,4270,4270,4270,0
|
|
20240527,092200,36616310,4270,4270,4270,4270,0
|
|
20240527,092100,36616310,4270,4270,4270,4270,1000
|
|
20240527,092000,32346310,4260,4260,4260,4260,200
|
|
20240527,091900,31494310,4260,4260,4260,4260,0
|
|
20240527,091800,31494310,4260,4260,4260,4260,0
|
|
20240527,091700,31494310,4260,4260,4260,4260,600
|
|
20240527,091600,28938310,4275,4275,4275,4275,3
|
|
20240527,091500,28925485,4275,4275,4275,4275,0
|
|
20240527,091400,28925485,4275,4275,4275,4275,0
|
|
20240527,091300,28925485,4275,4275,4275,4275,167
|
|
20240527,091200,28211560,4275,4275,4275,4275,0
|
|
20240527,091100,28211560,4275,4275,4275,4275,49
|
|
20240527,091000,28002085,4275,4260,4275,4260,420
|
|
20240527,090900,26207995,4260,4260,4260,4260,0
|
|
20240527,090800,26207995,4260,4260,4260,4260,173
|
|
20240527,090700,25471015,4275,4255,4275,4245,1015
|
|
20240527,090600,21150165,4255,4255,4255,4255,0
|
|
20240527,090500,21150165,4255,4260,4260,4255,230
|
|
20240527,090400,20171505,4275,4275,4275,4275,0
|
|
20240527,090300,20171505,4275,4275,4275,4275,0
|
|
20240527,090200,20171505,4275,4270,4275,4270,2100
|
|
20240527,090100,11194755,4245,4255,4265,4245,1124
|
|
20240527,090000,6417920,4260,4255,4260,4255,1507
|