629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192600,395322690,5740,5740,5740,5740,1435
|
|
20240527,192500,395322690,5740,5740,5740,5740,0
|
|
20240527,192400,395322690,5740,5740,5740,5740,0
|
|
20240527,192300,395322690,5740,5740,5740,5740,0
|
|
20240527,192200,395322690,5740,5740,5740,5740,0
|
|
20240527,192100,395322690,5740,5740,5740,5740,0
|
|
20240527,192000,395322690,5740,5740,5740,5740,0
|
|
20240527,191900,395322690,5740,5740,5740,5740,0
|
|
20240527,191800,395322690,5740,5740,5740,5740,0
|
|
20240527,191700,395322690,5740,5740,5740,5740,0
|
|
20240527,191600,395322690,5740,5740,5740,5740,0
|
|
20240527,191500,395322690,5740,5740,5740,5740,0
|
|
20240527,191400,395322690,5740,5740,5740,5740,0
|
|
20240527,191300,395322690,5740,5740,5740,5740,0
|
|
20240527,191200,395322690,5740,5740,5740,5740,0
|
|
20240527,191100,395322690,5740,5740,5740,5740,0
|
|
20240527,191000,395322690,5740,5740,5740,5740,0
|
|
20240527,190900,395322690,5740,5740,5740,5740,0
|
|
20240527,190800,395322690,5740,5740,5740,5740,0
|
|
20240527,190700,395322690,5740,5740,5740,5740,0
|
|
20240527,190600,395322690,5740,5740,5740,5740,0
|
|
20240527,190500,395322690,5740,5740,5740,5740,0
|
|
20240527,190400,395322690,5740,5740,5740,5740,0
|
|
20240527,190300,395322690,5740,5740,5740,5740,0
|
|
20240527,190200,395322690,5740,5740,5740,5740,0
|
|
20240527,190100,395322690,5740,5740,5740,5740,0
|
|
20240527,190000,395322690,5740,5740,5740,5740,0
|
|
20240527,185900,395322690,5740,5740,5740,5740,0
|
|
20240527,185800,395322690,5740,5740,5740,5740,0
|
|
20240527,185700,395322690,5740,5740,5740,5740,0
|
|
20240527,185600,395322690,5740,5740,5740,5740,1435
|
|
20240527,185500,395322690,5740,5740,5740,5740,0
|
|
20240527,185400,395322690,5740,5740,5740,5740,0
|
|
20240527,185300,395322690,5740,5740,5740,5740,0
|
|
20240527,185200,395322690,5740,5740,5740,5740,0
|
|
20240527,185100,395322690,5740,5740,5740,5740,0
|
|
20240527,185000,395322690,5740,5740,5740,5740,0
|
|
20240527,184900,395322690,5740,5740,5740,5740,0
|
|
20240527,184800,395322690,5740,5740,5740,5740,0
|
|
20240527,184700,395322690,5740,5740,5740,5740,0
|
|
20240527,184600,395322690,5740,5740,5740,5740,0
|
|
20240527,184500,395322690,5740,5740,5740,5740,0
|
|
20240527,184400,395322690,5740,5740,5740,5740,0
|
|
20240527,184300,395322690,5740,5740,5740,5740,0
|
|
20240527,184200,395322690,5740,5740,5740,5740,0
|
|
20240527,184100,395322690,5740,5740,5740,5740,0
|
|
20240527,184000,395322690,5740,5740,5740,5740,0
|
|
20240527,183900,395322690,5740,5740,5740,5740,0
|
|
20240527,183800,395322690,5740,5740,5740,5740,0
|
|
20240527,183700,395322690,5740,5740,5740,5740,0
|
|
20240527,183600,395322690,5740,5740,5740,5740,0
|
|
20240527,183500,395322690,5740,5740,5740,5740,0
|
|
20240527,183400,395322690,5740,5740,5740,5740,0
|
|
20240527,183300,395322690,5740,5740,5740,5740,0
|
|
20240527,183200,395322690,5740,5740,5740,5740,0
|
|
20240527,183100,395322690,5740,5740,5740,5740,0
|
|
20240527,183000,395322690,5740,5740,5740,5740,0
|
|
20240527,182900,395322690,5740,5740,5740,5740,0
|
|
20240527,182800,395322690,5740,5740,5740,5740,0
|
|
20240527,182700,395322690,5740,5740,5740,5740,0
|
|
20240527,182600,395322690,5740,5740,5740,5740,1435
|
|
20240527,182500,395322690,5740,5740,5740,5740,0
|
|
20240527,182400,395322690,5740,5740,5740,5740,0
|
|
20240527,182300,395322690,5740,5740,5740,5740,0
|
|
20240527,182200,395322690,5740,5740,5740,5740,0
|
|
20240527,182100,395322690,5740,5740,5740,5740,0
|
|
20240527,182000,395322690,5740,5740,5740,5740,0
|
|
20240527,181900,395322690,5740,5740,5740,5740,0
|
|
20240527,181800,395322690,5740,5740,5740,5740,0
|
|
20240527,181700,395322690,5740,5740,5740,5740,0
|
|
20240527,181600,395322690,5740,5740,5740,5740,0
|
|
20240527,181500,395322690,5740,5740,5740,5740,0
|
|
20240527,181400,395322690,5740,5740,5740,5740,0
|
|
20240527,181300,395322690,5740,5740,5740,5740,0
|
|
20240527,181200,395322690,5740,5740,5740,5740,0
|
|
20240527,181100,395322690,5740,5740,5740,5740,0
|
|
20240527,181000,395322690,5740,5740,5740,5740,0
|
|
20240527,180900,395322690,5740,5740,5740,5740,0
|
|
20240527,180800,395322690,5740,5740,5740,5740,0
|
|
20240527,180700,395322690,5740,5740,5740,5740,0
|
|
20240527,180600,395322690,5740,5740,5740,5740,0
|
|
20240527,180500,395322690,5740,5740,5740,5740,0
|
|
20240527,180400,395322690,5740,5740,5740,5740,0
|
|
20240527,180300,395322690,5740,5740,5740,5740,0
|
|
20240527,180200,395322690,5740,5740,5740,5740,0
|
|
20240527,180100,395322690,5740,5740,5740,5740,0
|
|
20240527,180000,395322690,5740,5740,5740,5740,0
|
|
20240527,175900,395322690,5740,5740,5740,5740,0
|
|
20240527,175800,395322690,5740,5740,5740,5740,0
|
|
20240527,175700,395322690,5740,5740,5740,5740,0
|
|
20240527,175600,395322690,5740,5740,5740,5740,1435
|
|
20240527,175500,395322690,5740,5740,5740,5740,0
|
|
20240527,175400,395322690,5740,5740,5740,5740,0
|
|
20240527,175300,395322690,5740,5740,5740,5740,0
|
|
20240527,175200,395322690,5740,5740,5740,5740,0
|
|
20240527,175100,395322690,5740,5740,5740,5740,0
|
|
20240527,175000,395322690,5740,5740,5740,5740,0
|
|
20240527,174900,395322690,5740,5740,5740,5740,0
|
|
20240527,174800,395322690,5740,5740,5740,5740,0
|
|
20240527,174700,395322690,5740,5740,5740,5740,0
|
|
20240527,174600,395322690,5740,5740,5740,5740,0
|
|
20240527,174500,395322690,5740,5740,5740,5740,0
|
|
20240527,174400,395322690,5740,5740,5740,5740,0
|
|
20240527,174300,395322690,5740,5740,5740,5740,0
|
|
20240527,174200,395322690,5740,5740,5740,5740,0
|
|
20240527,174100,395322690,5740,5740,5740,5740,0
|
|
20240527,174000,395322690,5740,5740,5740,5740,0
|
|
20240527,173900,395322690,5740,5740,5740,5740,0
|
|
20240527,173800,395322690,5740,5740,5740,5740,0
|
|
20240527,173700,395322690,5740,5740,5740,5740,0
|
|
20240527,173600,395322690,5740,5740,5740,5740,0
|
|
20240527,173500,395322690,5740,5740,5740,5740,0
|
|
20240527,173400,395322690,5740,5740,5740,5740,0
|
|
20240527,173300,395322690,5740,5740,5740,5740,0
|
|
20240527,173200,395322690,5740,5740,5740,5740,0
|
|
20240527,173100,395322690,5740,5740,5740,5740,0
|
|
20240527,173000,395322690,5740,5740,5740,5740,0
|
|
20240527,172900,395322690,5740,5740,5740,5740,0
|
|
20240527,172800,395322690,5740,5740,5740,5740,0
|
|
20240527,172700,395322690,5740,5740,5740,5740,0
|
|
20240527,172600,395322690,5740,5740,5740,5740,1435
|
|
20240527,172500,395322690,5740,5740,5740,5740,0
|
|
20240527,172400,395322690,5740,5740,5740,5740,0
|
|
20240527,172300,395322690,5740,5740,5740,5740,0
|
|
20240527,172200,395322690,5740,5740,5740,5740,0
|
|
20240527,172100,395322690,5740,5740,5740,5740,0
|
|
20240527,172000,395322690,5740,5740,5740,5740,0
|
|
20240527,171900,395322690,5740,5740,5740,5740,0
|
|
20240527,171800,395322690,5740,5740,5740,5740,0
|
|
20240527,171700,395322690,5740,5740,5740,5740,0
|
|
20240527,171600,395322690,5740,5740,5740,5740,0
|
|
20240527,171500,395322690,5740,5740,5740,5740,0
|
|
20240527,171400,395322690,5740,5740,5740,5740,0
|
|
20240527,171300,395322690,5740,5740,5740,5740,0
|
|
20240527,171200,395322690,5740,5740,5740,5740,0
|
|
20240527,171100,395322690,5740,5740,5740,5740,0
|
|
20240527,171000,395322690,5740,5740,5740,5740,0
|
|
20240527,170900,395322690,5740,5740,5740,5740,0
|
|
20240527,170800,395322690,5740,5740,5740,5740,0
|
|
20240527,170700,395322690,5740,5740,5740,5740,0
|
|
20240527,170600,395322690,5740,5740,5740,5740,0
|
|
20240527,170500,395322690,5740,5740,5740,5740,0
|
|
20240527,170400,395322690,5740,5740,5740,5740,0
|
|
20240527,170300,395322690,5740,5740,5740,5740,0
|
|
20240527,170200,395322690,5740,5740,5740,5740,0
|
|
20240527,170100,395322690,5740,5740,5740,5740,0
|
|
20240527,170000,395322690,5740,5740,5740,5740,0
|
|
20240527,165900,395322690,5740,5740,5740,5740,0
|
|
20240527,165800,395322690,5740,5740,5740,5740,0
|
|
20240527,165700,395322690,5740,5740,5740,5740,0
|
|
20240527,165600,395322690,5740,5740,5740,5740,1435
|
|
20240527,165500,395322690,5740,5740,5740,5740,0
|
|
20240527,165400,395322690,5740,5740,5740,5740,0
|
|
20240527,165300,395322690,5740,5740,5740,5740,0
|
|
20240527,165200,395322690,5740,5740,5740,5740,0
|
|
20240527,165100,395322690,5740,5740,5740,5740,0
|
|
20240527,165000,395322690,5740,5740,5740,5740,0
|
|
20240527,164900,395322690,5740,5740,5740,5740,0
|
|
20240527,164800,395322690,5740,5740,5740,5740,0
|
|
20240527,164700,395322690,5740,5740,5740,5740,0
|
|
20240527,164600,395322690,5740,5740,5740,5740,0
|
|
20240527,164500,395322690,5740,5740,5740,5740,0
|
|
20240527,164400,395322690,5740,5740,5740,5740,0
|
|
20240527,164300,395322690,5740,5740,5740,5740,0
|
|
20240527,164200,395322690,5740,5740,5740,5740,0
|
|
20240527,164100,395322690,5740,5740,5740,5740,0
|
|
20240527,164000,395322690,5740,5740,5740,5740,0
|
|
20240527,163900,395322690,5740,5740,5740,5740,0
|
|
20240527,163800,395322690,5740,5740,5740,5740,0
|
|
20240527,163700,395322690,5740,5740,5740,5740,0
|
|
20240527,163600,395322690,5740,5740,5740,5740,0
|
|
20240527,163500,395322690,5740,5740,5740,5740,0
|
|
20240527,163400,395322690,5740,5740,5740,5740,0
|
|
20240527,163300,395322690,5740,5740,5740,5740,0
|
|
20240527,163200,395322690,5740,5740,5740,5740,0
|
|
20240527,163100,395322690,5740,5740,5740,5740,0
|
|
20240527,163000,395322690,5740,5740,5740,5740,0
|
|
20240527,162900,395322690,5740,5740,5740,5740,0
|
|
20240527,162800,395322690,5740,5740,5740,5740,0
|
|
20240527,162700,395322690,5740,5740,5740,5740,0
|
|
20240527,162600,395322690,5740,5740,5740,5740,1435
|
|
20240527,162500,395322690,5740,5740,5740,5740,0
|
|
20240527,162400,395322690,5740,5740,5740,5740,0
|
|
20240527,162300,395322690,5740,5740,5740,5740,0
|
|
20240527,162200,395322690,5740,5740,5740,5740,0
|
|
20240527,162100,395322690,5740,5740,5740,5740,0
|
|
20240527,162000,395322690,5740,5740,5740,5740,0
|
|
20240527,161900,395322690,5740,5740,5740,5740,0
|
|
20240527,161800,395322690,5740,5740,5740,5740,0
|
|
20240527,161700,395322690,5740,5740,5740,5740,0
|
|
20240527,161600,395322690,5740,5740,5740,5740,0
|
|
20240527,161500,395322690,5740,5740,5740,5740,0
|
|
20240527,161400,395322690,5740,5740,5740,5740,0
|
|
20240527,161300,395322690,5740,5740,5740,5740,0
|
|
20240527,161200,395322690,5740,5740,5740,5740,0
|
|
20240527,161100,395322690,5740,5740,5740,5740,0
|
|
20240527,161000,395322690,5740,5740,5740,5740,0
|
|
20240527,160900,395322690,5740,5740,5740,5740,0
|
|
20240527,160800,395322690,5740,5740,5740,5740,0
|
|
20240527,160700,395322690,5740,5740,5740,5740,0
|
|
20240527,160600,395322690,5740,5740,5740,5740,0
|
|
20240527,160500,395322690,5740,5740,5740,5740,0
|
|
20240527,160400,395322690,5740,5740,5740,5740,0
|
|
20240527,160300,395322690,5740,5740,5740,5740,0
|
|
20240527,160200,395322690,5740,5740,5740,5740,0
|
|
20240527,160100,395322690,5740,5740,5740,5740,0
|
|
20240527,160000,395322690,5740,5740,5740,5740,0
|
|
20240527,155900,395322690,5740,5740,5740,5740,0
|
|
20240527,155800,395322690,5740,5740,5740,5740,0
|
|
20240527,155700,395322690,5740,5740,5740,5740,0
|
|
20240527,155600,395322690,5740,5740,5740,5740,1435
|
|
20240527,155500,395322690,5740,5740,5740,5740,0
|
|
20240527,155400,395322690,5740,5740,5740,5740,0
|
|
20240527,155300,395322690,5740,5740,5740,5740,0
|
|
20240527,155200,395322690,5740,5740,5740,5740,0
|
|
20240527,155100,395322690,5740,5740,5740,5740,0
|
|
20240527,155000,395322690,5740,5740,5740,5740,0
|
|
20240527,154900,395322690,5740,5740,5740,5740,0
|
|
20240527,154800,395322690,5740,5740,5740,5740,0
|
|
20240527,154700,395322690,5740,5740,5740,5740,0
|
|
20240527,154600,395322690,5740,5740,5740,5740,0
|
|
20240527,154500,395322690,5740,5740,5740,5740,0
|
|
20240527,154400,395322690,5740,5740,5740,5740,0
|
|
20240527,154300,395322690,5740,5740,5740,5740,0
|
|
20240527,154200,395322690,5740,5740,5740,5740,0
|
|
20240527,154100,395322690,5740,5740,5740,5740,0
|
|
20240527,154000,395322690,5740,5740,5740,5740,0
|
|
20240527,153900,395322690,5740,5740,5740,5740,0
|
|
20240527,153800,395322690,5740,5740,5740,5740,0
|
|
20240527,153700,395322690,5740,5740,5740,5740,0
|
|
20240527,153600,395322690,5740,5740,5740,5740,0
|
|
20240527,153500,395322690,5740,5740,5740,5740,0
|
|
20240527,153400,395322690,5740,5740,5740,5740,0
|
|
20240527,153300,395322690,5740,5740,5740,5740,0
|
|
20240527,153200,395322690,5740,5740,5740,5740,0
|
|
20240527,153100,395322690,5740,5740,5740,5740,0
|
|
20240527,153000,395322690,5740,5740,5740,5740,1435
|
|
20240527,152900,387085790,5740,5740,5740,5740,0
|
|
20240527,152800,387085790,5740,5740,5740,5740,0
|
|
20240527,152700,387085790,5740,5740,5740,5740,0
|
|
20240527,152600,387085790,5740,5740,5740,5740,0
|
|
20240527,152500,387085790,5740,5740,5740,5740,0
|
|
20240527,152400,387085790,5740,5740,5740,5740,0
|
|
20240527,152300,387085790,5740,5740,5740,5740,0
|
|
20240527,152200,387085790,5740,5740,5740,5740,0
|
|
20240527,152100,387085790,5740,5740,5740,5740,0
|
|
20240527,152000,387085790,5740,5740,5740,5740,0
|
|
20240527,151900,387085790,5740,5710,5740,5710,1103
|
|
20240527,151800,380783610,5730,5730,5730,5730,0
|
|
20240527,151700,380783610,5730,5720,5730,5720,78
|
|
20240527,151600,380337070,5710,5730,5740,5700,798
|
|
20240527,151500,375771870,5730,5730,5730,5730,200
|
|
20240527,151400,374625870,5730,5730,5730,5730,0
|
|
20240527,151300,374625870,5730,5730,5730,5730,0
|
|
20240527,151200,374625870,5730,5730,5730,5730,0
|
|
20240527,151100,374625870,5730,5730,5730,5730,30
|
|
20240527,151000,374453970,5740,5740,5740,5740,111
|
|
20240527,150900,373816830,5730,5730,5730,5730,0
|
|
20240527,150800,373816830,5730,5730,5730,5730,0
|
|
20240527,150700,373816830,5730,5730,5730,5730,5
|
|
20240527,150600,373788180,5730,5730,5730,5730,0
|
|
20240527,150500,373788180,5730,5730,5730,5730,431
|
|
20240527,150400,371318550,5730,5730,5730,5730,0
|
|
20240527,150300,371318550,5730,5730,5730,5730,0
|
|
20240527,150200,371318550,5730,5730,5730,5730,0
|
|
20240527,150100,371318550,5730,5730,5730,5730,0
|
|
20240527,150000,371318550,5730,5730,5730,5730,0
|
|
20240527,145900,371318550,5730,5720,5730,5720,919
|
|
20240527,145800,366059400,5710,5710,5710,5710,0
|
|
20240527,145700,366059400,5710,5710,5710,5710,70
|
|
20240527,145600,365659700,5710,5710,5710,5710,0
|
|
20240527,145500,365659700,5710,5710,5710,5710,727
|
|
20240527,145400,361508530,5700,5700,5700,5700,0
|
|
20240527,145300,361508530,5700,5700,5700,5700,0
|
|
20240527,145200,361508530,5700,5700,5700,5700,0
|
|
20240527,145100,361508530,5700,5700,5700,5700,10
|
|
20240527,145000,361451530,5690,5690,5690,5690,0
|
|
20240527,144900,361451530,5690,5710,5710,5690,6
|
|
20240527,144800,361417310,5710,5690,5710,5690,53
|
|
20240527,144700,361115140,5690,5690,5690,5680,36
|
|
20240527,144600,360910310,5690,5690,5690,5690,69
|
|
20240527,144500,360517700,5670,5670,5670,5670,0
|
|
20240527,144400,360517700,5670,5680,5680,5670,112
|
|
20240527,144300,359881550,5680,5680,5680,5680,4
|
|
20240527,144200,359858830,5670,5670,5670,5670,0
|
|
20240527,144100,359858830,5670,5670,5670,5670,570
|
|
20240527,144000,356626930,5680,5680,5680,5680,3
|
|
20240527,143900,356609890,5680,5680,5680,5680,3
|
|
20240527,143800,356592850,5680,5680,5680,5680,5
|
|
20240527,143700,356564450,5670,5670,5670,5670,2
|
|
20240527,143600,356553110,5670,5670,5670,5670,1
|
|
20240527,143500,356547440,5670,5670,5670,5670,110
|
|
20240527,143400,355923740,5670,5670,5670,5670,20
|
|
20240527,143300,355810340,5660,5660,5660,5660,0
|
|
20240527,143200,355810340,5660,5660,5660,5660,0
|
|
20240527,143100,355810340,5660,5670,5670,5660,380
|
|
20240527,143000,353655890,5670,5670,5670,5670,0
|
|
20240527,142900,353655890,5670,5680,5680,5670,21
|
|
20240527,142800,353536770,5680,5680,5680,5680,0
|
|
20240527,142700,353536770,5680,5680,5680,5680,1
|
|
20240527,142600,353531090,5680,5680,5680,5680,195
|
|
20240527,142500,352423490,5680,5680,5680,5680,7
|
|
20240527,142400,352383730,5670,5670,5670,5670,1
|
|
20240527,142300,352378060,5670,5670,5670,5670,0
|
|
20240527,142200,352378060,5670,5670,5670,5670,0
|
|
20240527,142100,352378060,5670,5670,5670,5670,0
|
|
20240527,142000,352378060,5670,5670,5670,5670,0
|
|
20240527,141900,352378060,5670,5670,5670,5670,0
|
|
20240527,141800,352378060,5670,5670,5670,5670,0
|
|
20240527,141700,352378060,5670,5670,5670,5670,152
|
|
20240527,141600,351516220,5690,5690,5690,5690,0
|
|
20240527,141500,351516220,5690,5690,5690,5690,0
|
|
20240527,141400,351516220,5690,5690,5690,5690,0
|
|
20240527,141300,351516220,5690,5690,5690,5690,0
|
|
20240527,141200,351516220,5690,5690,5690,5690,10
|
|
20240527,141100,351459320,5690,5690,5690,5690,0
|
|
20240527,141000,351459320,5690,5690,5690,5690,22
|
|
20240527,140900,351334140,5690,5650,5690,5650,5180
|
|
20240527,140800,322067100,5650,5700,5700,5650,2075
|
|
20240527,140700,310337280,5660,5660,5660,5660,0
|
|
20240527,140600,310337280,5660,5660,5660,5660,0
|
|
20240527,140500,310337280,5660,5660,5660,5660,0
|
|
20240527,140400,310337280,5660,5660,5660,5660,92
|
|
20240527,140300,309816560,5700,5690,5700,5690,2
|
|
20240527,140200,309805170,5660,5660,5660,5660,0
|
|
20240527,140100,309805170,5660,5670,5670,5660,200
|
|
20240527,140000,308673020,5710,5710,5710,5710,0
|
|
20240527,135900,308673020,5710,5660,5710,5660,104
|
|
20240527,135800,308084210,5660,5680,5680,5660,4837
|
|
20240527,135700,280684670,5710,5710,5710,5710,0
|
|
20240527,135600,280684670,5710,5710,5710,5710,1
|
|
20240527,135500,280678960,5680,5680,5680,5680,0
|
|
20240527,135400,280678960,5680,5680,5680,5680,0
|
|
20240527,135300,280678960,5680,5710,5710,5680,247
|
|
20240527,135200,279275970,5680,5690,5690,5680,112
|
|
20240527,135100,278639490,5700,5700,5700,5700,0
|
|
20240527,135000,278639490,5700,5700,5700,5700,0
|
|
20240527,134900,278639490,5700,5700,5700,5700,0
|
|
20240527,134800,278639490,5700,5700,5700,5700,0
|
|
20240527,134700,278639490,5700,5700,5700,5700,0
|
|
20240527,134600,278639490,5700,5700,5700,5700,0
|
|
20240527,134500,278639490,5700,5700,5700,5700,163
|
|
20240527,134400,277710390,5700,5700,5700,5700,0
|
|
20240527,134300,277710390,5700,5690,5700,5690,103
|
|
20240527,134200,277124270,5690,5690,5690,5690,2
|
|
20240527,134100,277112890,5690,5690,5690,5690,0
|
|
20240527,134000,277112890,5690,5690,5690,5690,0
|
|
20240527,133900,277112890,5690,5690,5690,5690,0
|
|
20240527,133800,277112890,5690,5690,5690,5690,0
|
|
20240527,133700,277112890,5690,5690,5690,5690,0
|
|
20240527,133600,277112890,5690,5690,5690,5690,0
|
|
20240527,133500,277112890,5690,5690,5690,5690,0
|
|
20240527,133400,277112890,5690,5690,5690,5690,0
|
|
20240527,133300,277112890,5690,5690,5690,5690,0
|
|
20240527,133200,277112890,5690,5690,5690,5690,0
|
|
20240527,133100,277112890,5690,5690,5690,5690,0
|
|
20240527,133000,277112890,5690,5690,5690,5690,339
|
|
20240527,132900,275183980,5690,5690,5690,5690,0
|
|
20240527,132800,275183980,5690,5690,5690,5690,0
|
|
20240527,132700,275183980,5690,5690,5690,5690,0
|
|
20240527,132600,275183980,5690,5690,5690,5690,162
|
|
20240527,132500,274262200,5690,5690,5690,5690,0
|
|
20240527,132400,274262200,5690,5690,5690,5690,0
|
|
20240527,132300,274262200,5690,5690,5690,5690,0
|
|
20240527,132200,274262200,5690,5690,5690,5690,0
|
|
20240527,132100,274262200,5690,5690,5690,5690,0
|
|
20240527,132000,274262200,5690,5690,5690,5690,75
|
|
20240527,131900,273835450,5690,5690,5690,5690,0
|
|
20240527,131800,273835450,5690,5690,5690,5690,0
|
|
20240527,131700,273835450,5690,5710,5710,5690,215
|
|
20240527,131600,272609770,5720,5720,5720,5720,0
|
|
20240527,131500,272609770,5720,5720,5720,5720,121
|
|
20240527,131400,271917650,5710,5710,5710,5710,0
|
|
20240527,131300,271917650,5710,5710,5710,5710,0
|
|
20240527,131200,271917650,5710,5710,5710,5710,70
|
|
20240527,131100,271517950,5710,5710,5710,5710,100
|
|
20240527,131000,270946950,5710,5710,5710,5710,0
|
|
20240527,130900,270946950,5710,5710,5710,5710,0
|
|
20240527,130800,270946950,5710,5710,5710,5710,0
|
|
20240527,130700,270946950,5710,5710,5710,5710,0
|
|
20240527,130600,270946950,5710,5710,5710,5710,1
|
|
20240527,130500,270941240,5710,5710,5710,5710,0
|
|
20240527,130400,270941240,5710,5710,5710,5710,1
|
|
20240527,130300,270935530,5720,5720,5720,5720,0
|
|
20240527,130200,270935530,5720,5720,5720,5720,0
|
|
20240527,130100,270935530,5720,5720,5720,5720,0
|
|
20240527,130000,270935530,5720,5720,5720,5720,100
|
|
20240527,125900,270363530,5720,5690,5720,5690,301
|
|
20240527,125800,268644780,5690,5690,5690,5690,0
|
|
20240527,125700,268644780,5690,5690,5690,5690,2
|
|
20240527,125600,268633400,5690,5690,5690,5690,0
|
|
20240527,125500,268633400,5690,5690,5690,5690,0
|
|
20240527,125400,268633400,5690,5690,5690,5690,20
|
|
20240527,125300,268519600,5690,5690,5690,5690,0
|
|
20240527,125200,268519600,5690,5690,5690,5690,0
|
|
20240527,125100,268519600,5690,5690,5690,5690,179
|
|
20240527,125000,267501090,5690,5690,5690,5690,0
|
|
20240527,124900,267501090,5690,5690,5690,5690,0
|
|
20240527,124800,267501090,5690,5690,5690,5690,0
|
|
20240527,124700,267501090,5690,5690,5690,5690,0
|
|
20240527,124600,267501090,5690,5690,5690,5690,0
|
|
20240527,124500,267501090,5690,5690,5690,5690,2
|
|
20240527,124400,267489710,5680,5680,5680,5680,478
|
|
20240527,124300,264774670,5680,5680,5680,5680,0
|
|
20240527,124200,264774670,5680,5680,5680,5680,0
|
|
20240527,124100,264774670,5680,5680,5680,5680,0
|
|
20240527,124000,264774670,5680,5680,5680,5680,0
|
|
20240527,123900,264774670,5680,5680,5680,5680,0
|
|
20240527,123800,264774670,5680,5680,5680,5680,0
|
|
20240527,123700,264774670,5680,5680,5680,5680,30
|
|
20240527,123600,264604270,5720,5720,5720,5720,0
|
|
20240527,123500,264604270,5720,5720,5720,5720,0
|
|
20240527,123400,264604270,5720,5720,5720,5720,0
|
|
20240527,123300,264604270,5720,5720,5720,5720,0
|
|
20240527,123200,264604270,5720,5720,5720,5720,0
|
|
20240527,123100,264604270,5720,5720,5720,5720,0
|
|
20240527,123000,264604270,5720,5720,5720,5720,0
|
|
20240527,122900,264604270,5720,5720,5720,5720,20
|
|
20240527,122800,264489870,5720,5720,5720,5720,0
|
|
20240527,122700,264489870,5720,5720,5720,5720,0
|
|
20240527,122600,264489870,5720,5720,5720,5720,0
|
|
20240527,122500,264489870,5720,5720,5720,5720,0
|
|
20240527,122400,264489870,5720,5720,5720,5720,0
|
|
20240527,122300,264489870,5720,5720,5720,5720,0
|
|
20240527,122200,264489870,5720,5680,5720,5680,2
|
|
20240527,122100,264478470,5680,5680,5680,5680,0
|
|
20240527,122000,264478470,5680,5680,5680,5680,0
|
|
20240527,121900,264478470,5680,5680,5680,5680,0
|
|
20240527,121800,264478470,5680,5680,5680,5680,0
|
|
20240527,121700,264478470,5680,5680,5680,5680,1
|
|
20240527,121600,264472790,5680,5680,5680,5680,0
|
|
20240527,121500,264472790,5680,5680,5680,5680,0
|
|
20240527,121400,264472790,5680,5680,5680,5680,0
|
|
20240527,121300,264472790,5680,5680,5680,5680,0
|
|
20240527,121200,264472790,5680,5680,5680,5680,0
|
|
20240527,121100,264472790,5680,5680,5680,5680,0
|
|
20240527,121000,264472790,5680,5680,5680,5680,200
|
|
20240527,120900,263336790,5720,5720,5720,5720,0
|
|
20240527,120800,263336790,5720,5720,5720,5720,2
|
|
20240527,120700,263325350,5720,5720,5720,5720,0
|
|
20240527,120600,263325350,5720,5720,5720,5720,0
|
|
20240527,120500,263325350,5720,5680,5720,5660,1938
|
|
20240527,120400,252334790,5680,5680,5680,5680,20
|
|
20240527,120300,252221190,5680,5680,5680,5680,0
|
|
20240527,120200,252221190,5680,5680,5680,5680,0
|
|
20240527,120100,252221190,5680,5680,5680,5680,0
|
|
20240527,120000,252221190,5680,5690,5690,5680,500
|
|
20240527,115900,249381150,5690,5690,5690,5690,0
|
|
20240527,115800,249381150,5690,5690,5690,5690,0
|
|
20240527,115700,249381150,5690,5690,5690,5690,114
|
|
20240527,115600,248732490,5680,5680,5680,5680,200
|
|
20240527,115500,247596490,5690,5690,5690,5690,0
|
|
20240527,115400,247596490,5690,5690,5690,5690,253
|
|
20240527,115300,246156920,5690,5690,5690,5690,0
|
|
20240527,115200,246156920,5690,5690,5690,5690,153
|
|
20240527,115100,245286350,5710,5710,5710,5710,10
|
|
20240527,115000,245229250,5690,5690,5690,5690,0
|
|
20240527,114900,245229250,5690,5690,5690,5690,30
|
|
20240527,114800,245058550,5690,5690,5690,5690,330
|
|
20240527,114700,243180850,5690,5690,5690,5690,100
|
|
20240527,114600,242611850,5690,5690,5690,5690,0
|
|
20240527,114500,242611850,5690,5690,5690,5690,0
|
|
20240527,114400,242611850,5690,5690,5690,5690,0
|
|
20240527,114300,242611850,5690,5690,5690,5690,0
|
|
20240527,114200,242611850,5690,5690,5690,5690,0
|
|
20240527,114100,242611850,5690,5690,5690,5690,159
|
|
20240527,114000,241707140,5690,5690,5690,5690,1
|
|
20240527,113900,241701450,5700,5700,5700,5700,0
|
|
20240527,113800,241701450,5700,5700,5700,5700,0
|
|
20240527,113700,241701450,5700,5700,5700,5700,308
|
|
20240527,113600,239945850,5730,5730,5730,5730,1
|
|
20240527,113500,239940120,5710,5710,5710,5710,525
|
|
20240527,113400,236942370,5710,5710,5710,5710,60
|
|
20240527,113300,236599770,5700,5700,5700,5700,0
|
|
20240527,113200,236599770,5700,5700,5700,5700,31
|
|
20240527,113100,236423070,5690,5690,5690,5690,278
|
|
20240527,113000,234841250,5690,5690,5690,5690,68
|
|
20240527,112900,234454330,5690,5700,5700,5690,182
|
|
20240527,112800,233417940,5700,5700,5700,5700,295
|
|
20240527,112700,231736440,5700,5710,5710,5700,7609
|
|
20240527,112600,188361030,5710,5710,5710,5710,2000
|
|
20240527,112500,176941030,5710,5710,5710,5710,0
|
|
20240527,112400,176941030,5710,5710,5710,5710,0
|
|
20240527,112300,176941030,5710,5730,5730,5710,203
|
|
20240527,112200,175781830,5710,5710,5710,5710,400
|
|
20240527,112100,173497830,5710,5710,5710,5710,0
|
|
20240527,112000,173497830,5710,5710,5710,5710,0
|
|
20240527,111900,173497830,5710,5720,5720,5710,100
|
|
20240527,111800,172926310,5720,5720,5720,5720,421
|
|
20240527,111700,170518190,5730,5730,5730,5730,0
|
|
20240527,111600,170518190,5730,5730,5730,5730,0
|
|
20240527,111500,170518190,5730,5730,5730,5730,1
|
|
20240527,111400,170512460,5720,5720,5720,5720,100
|
|
20240527,111300,169940460,5730,5730,5730,5730,1
|
|
20240527,111200,169934730,5730,5730,5730,5730,0
|
|
20240527,111100,169934730,5730,5730,5730,5730,0
|
|
20240527,111000,169934730,5730,5730,5730,5730,48
|
|
20240527,110900,169659690,5730,5730,5730,5730,0
|
|
20240527,110800,169659690,5730,5740,5740,5730,3
|
|
20240527,110700,169642490,5740,5740,5740,5740,0
|
|
20240527,110600,169642490,5740,5740,5740,5740,0
|
|
20240527,110500,169642490,5740,5730,5740,5730,304
|
|
20240527,110400,167899570,5740,5740,5740,5740,1
|
|
20240527,110300,167893830,5740,5740,5740,5740,0
|
|
20240527,110200,167893830,5740,5740,5740,5740,0
|
|
20240527,110100,167893830,5740,5740,5740,5740,10
|
|
20240527,110000,167836430,5720,5740,5740,5720,1001
|
|
20240527,105900,162107140,5780,5780,5780,5780,0
|
|
20240527,105800,162107140,5780,5780,5780,5780,0
|
|
20240527,105700,162107140,5780,5780,5780,5780,0
|
|
20240527,105600,162107140,5780,5780,5780,5780,0
|
|
20240527,105500,162107140,5780,5780,5780,5780,0
|
|
20240527,105400,162107140,5780,5770,5780,5770,5
|
|
20240527,105300,162078280,5730,5730,5730,5730,0
|
|
20240527,105200,162078280,5730,5730,5730,5730,0
|
|
20240527,105100,162078280,5730,5740,5740,5730,1501
|
|
20240527,105000,153470610,5740,5740,5740,5740,0
|
|
20240527,104900,153470610,5740,5740,5740,5740,0
|
|
20240527,104800,153470610,5740,5740,5740,5740,0
|
|
20240527,104700,153470610,5740,5740,5740,5740,0
|
|
20240527,104600,153470610,5740,5740,5740,5740,50
|
|
20240527,104500,153183610,5740,5740,5740,5740,0
|
|
20240527,104400,153183610,5740,5740,5740,5740,7
|
|
20240527,104300,153143430,5740,5760,5760,5740,801
|
|
20240527,104200,148543800,5760,5760,5760,5760,1
|
|
20240527,104100,148538040,5770,5770,5770,5770,0
|
|
20240527,104000,148538040,5770,5770,5770,5770,350
|
|
20240527,103900,146518540,5780,5760,5780,5760,2
|
|
20240527,103800,146507000,5760,5760,5760,5760,10
|
|
20240527,103700,146449400,5780,5780,5780,5780,0
|
|
20240527,103600,146449400,5780,5780,5780,5780,0
|
|
20240527,103500,146449400,5780,5780,5780,5780,0
|
|
20240527,103400,146449400,5780,5780,5780,5780,0
|
|
20240527,103300,146449400,5780,5780,5780,5780,0
|
|
20240527,103200,146449400,5780,5780,5780,5780,0
|
|
20240527,103100,146449400,5780,5780,5780,5780,0
|
|
20240527,103000,146449400,5780,5780,5780,5780,1
|
|
20240527,102900,146443620,5770,5770,5770,5770,0
|
|
20240527,102800,146443620,5770,5770,5770,5770,12
|
|
20240527,102700,146374380,5760,5760,5760,5760,0
|
|
20240527,102600,146374380,5760,5760,5760,5760,0
|
|
20240527,102500,146374380,5760,5760,5760,5760,12
|
|
20240527,102400,146305260,5780,5780,5780,5780,0
|
|
20240527,102300,146305260,5780,5780,5780,5780,0
|
|
20240527,102200,146305260,5780,5780,5780,5780,0
|
|
20240527,102100,146305260,5780,5780,5780,5780,0
|
|
20240527,102000,146305260,5780,5770,5780,5770,18
|
|
20240527,101900,146201230,5780,5780,5780,5780,0
|
|
20240527,101800,146201230,5780,5780,5780,5780,0
|
|
20240527,101700,146201230,5780,5780,5780,5780,0
|
|
20240527,101600,146201230,5780,5780,5780,5780,0
|
|
20240527,101500,146201230,5780,5780,5780,5780,0
|
|
20240527,101400,146201230,5780,5770,5780,5770,266
|
|
20240527,101300,144664660,5770,5770,5770,5770,0
|
|
20240527,101200,144664660,5770,5780,5780,5770,3
|
|
20240527,101100,144647330,5780,5780,5780,5780,0
|
|
20240527,101000,144647330,5780,5780,5780,5780,8
|
|
20240527,100900,144601090,5760,5760,5760,5760,175
|
|
20240527,100800,143593090,5760,5760,5760,5760,0
|
|
20240527,100700,143593090,5760,5780,5780,5760,1014
|
|
20240527,100600,137752370,5780,5780,5780,5780,12
|
|
20240527,100500,137683010,5760,5760,5760,5760,0
|
|
20240527,100400,137683010,5760,5760,5760,5760,1
|
|
20240527,100300,137677250,5730,5770,5770,5730,105
|
|
20240527,100200,137075400,5730,5730,5730,5730,25
|
|
20240527,100100,136932150,5730,5730,5730,5730,0
|
|
20240527,100000,136932150,5730,5730,5730,5730,0
|
|
20240527,095900,136932150,5730,5730,5730,5730,0
|
|
20240527,095800,136932150,5730,5730,5730,5730,60
|
|
20240527,095700,136588350,5780,5730,5780,5730,2
|
|
20240527,095600,136576840,5780,5780,5780,5780,0
|
|
20240527,095500,136576840,5780,5780,5780,5780,0
|
|
20240527,095400,136576840,5780,5730,5780,5730,422
|
|
20240527,095300,134146780,5770,5770,5770,5770,0
|
|
20240527,095200,134146780,5770,5770,5770,5770,0
|
|
20240527,095100,134146780,5770,5770,5770,5770,0
|
|
20240527,095000,134146780,5770,5770,5770,5770,0
|
|
20240527,094900,134146780,5770,5770,5770,5770,2
|
|
20240527,094800,134135240,5770,5770,5770,5770,0
|
|
20240527,094700,134135240,5770,5770,5770,5770,0
|
|
20240527,094600,134135240,5770,5770,5770,5770,18
|
|
20240527,094500,134031380,5770,5770,5770,5770,0
|
|
20240527,094400,134031380,5770,5750,5770,5750,100
|
|
20240527,094300,133454440,5710,5710,5710,5710,0
|
|
20240527,094200,133454440,5710,5730,5730,5710,2006
|
|
20240527,094100,121971320,5730,5740,5740,5730,175
|
|
20240527,094000,120967320,5740,5740,5740,5740,1043
|
|
20240527,093900,114980500,5740,5740,5740,5740,101
|
|
20240527,093800,114400760,5740,5730,5740,5730,151
|
|
20240527,093700,113535520,5730,5730,5730,5730,1
|
|
20240527,093600,113529790,5740,5740,5740,5740,3
|
|
20240527,093500,113512570,5730,5730,5730,5730,0
|
|
20240527,093400,113512570,5730,5740,5740,5730,949
|
|
20240527,093300,108073730,5740,5750,5750,5740,6050
|
|
20240527,093200,73333510,5760,5760,5760,5760,1643
|
|
20240527,093100,63869830,5780,5780,5780,5780,0
|
|
20240527,093000,63869830,5780,5780,5780,5770,872
|
|
20240527,092900,58838370,5770,5770,5770,5770,350
|
|
20240527,092800,56818870,5770,5770,5770,5770,0
|
|
20240527,092700,56818870,5770,5770,5770,5770,0
|
|
20240527,092600,56818870,5770,5770,5770,5760,444
|
|
20240527,092500,54260990,5770,5770,5770,5770,20
|
|
20240527,092400,54145590,5770,5770,5770,5770,30
|
|
20240527,092300,53972490,5770,5770,5770,5770,53
|
|
20240527,092200,53666680,5770,5790,5820,5770,1402
|
|
20240527,092100,45564790,5780,5780,5780,5780,0
|
|
20240527,092000,45564790,5780,5780,5780,5780,0
|
|
20240527,091900,45564790,5780,5800,5800,5780,400
|
|
20240527,091800,43246970,5800,5800,5800,5800,7
|
|
20240527,091700,43206370,5800,5800,5800,5800,0
|
|
20240527,091600,43206370,5800,5800,5800,5800,1676
|
|
20240527,091500,33485570,5800,5830,5830,5800,1319
|
|
20240527,091400,25828260,5830,5830,5830,5830,15
|
|
20240527,091300,25740810,5830,5830,5830,5830,100
|
|
20240527,091200,25157810,5830,5830,5830,5830,42
|
|
20240527,091100,24912950,5820,5820,5820,5820,0
|
|
20240527,091000,24912950,5820,5820,5820,5820,576
|
|
20240527,090900,21560630,5820,5820,5820,5820,0
|
|
20240527,090800,21560630,5820,5820,5820,5820,2
|
|
20240527,090700,21548990,5810,5810,5810,5810,0
|
|
20240527,090600,21548990,5810,5810,5810,5800,347
|
|
20240527,090500,19535480,5820,5820,5820,5820,0
|
|
20240527,090400,19535480,5820,5830,5830,5820,1498
|
|
20240527,090300,10814620,5830,5830,5830,5830,30
|
|
20240527,090200,10639720,5830,5830,5830,5830,979
|
|
20240527,090100,4932150,5840,5840,5840,5840,34
|
|
20240527,090000,4733590,5870,5850,5870,5850,809
|