629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192600,128629040,5790,5790,5790,5790,473
|
|
20240528,192500,128629040,5790,5790,5790,5790,0
|
|
20240528,192400,128629040,5790,5790,5790,5790,0
|
|
20240528,192300,128629040,5790,5790,5790,5790,0
|
|
20240528,192200,128629040,5790,5790,5790,5790,0
|
|
20240528,192100,128629040,5790,5790,5790,5790,0
|
|
20240528,192000,128629040,5790,5790,5790,5790,0
|
|
20240528,191900,128629040,5790,5790,5790,5790,0
|
|
20240528,191800,128629040,5790,5790,5790,5790,0
|
|
20240528,191700,128629040,5790,5790,5790,5790,0
|
|
20240528,191600,128629040,5790,5790,5790,5790,0
|
|
20240528,191500,128629040,5790,5790,5790,5790,0
|
|
20240528,191400,128629040,5790,5790,5790,5790,0
|
|
20240528,191300,128629040,5790,5790,5790,5790,0
|
|
20240528,191200,128629040,5790,5790,5790,5790,0
|
|
20240528,191100,128629040,5790,5790,5790,5790,0
|
|
20240528,191000,128629040,5790,5790,5790,5790,0
|
|
20240528,190900,128629040,5790,5790,5790,5790,0
|
|
20240528,190800,128629040,5790,5790,5790,5790,0
|
|
20240528,190700,128629040,5790,5790,5790,5790,0
|
|
20240528,190600,128629040,5790,5790,5790,5790,0
|
|
20240528,190500,128629040,5790,5790,5790,5790,0
|
|
20240528,190400,128629040,5790,5790,5790,5790,0
|
|
20240528,190300,128629040,5790,5790,5790,5790,0
|
|
20240528,190200,128629040,5790,5790,5790,5790,0
|
|
20240528,190100,128629040,5790,5790,5790,5790,0
|
|
20240528,190000,128629040,5790,5790,5790,5790,0
|
|
20240528,185900,128629040,5790,5790,5790,5790,0
|
|
20240528,185800,128629040,5790,5790,5790,5790,0
|
|
20240528,185700,128629040,5790,5790,5790,5790,0
|
|
20240528,185600,128629040,5790,5790,5790,5790,473
|
|
20240528,185500,128629040,5790,5790,5790,5790,0
|
|
20240528,185400,128629040,5790,5790,5790,5790,0
|
|
20240528,185300,128629040,5790,5790,5790,5790,0
|
|
20240528,185200,128629040,5790,5790,5790,5790,0
|
|
20240528,185100,128629040,5790,5790,5790,5790,0
|
|
20240528,185000,128629040,5790,5790,5790,5790,0
|
|
20240528,184900,128629040,5790,5790,5790,5790,0
|
|
20240528,184800,128629040,5790,5790,5790,5790,0
|
|
20240528,184700,128629040,5790,5790,5790,5790,0
|
|
20240528,184600,128629040,5790,5790,5790,5790,0
|
|
20240528,184500,128629040,5790,5790,5790,5790,0
|
|
20240528,184400,128629040,5790,5790,5790,5790,0
|
|
20240528,184300,128629040,5790,5790,5790,5790,0
|
|
20240528,184200,128629040,5790,5790,5790,5790,0
|
|
20240528,184100,128629040,5790,5790,5790,5790,0
|
|
20240528,184000,128629040,5790,5790,5790,5790,0
|
|
20240528,183900,128629040,5790,5790,5790,5790,0
|
|
20240528,183800,128629040,5790,5790,5790,5790,0
|
|
20240528,183700,128629040,5790,5790,5790,5790,0
|
|
20240528,183600,128629040,5790,5790,5790,5790,0
|
|
20240528,183500,128629040,5790,5790,5790,5790,0
|
|
20240528,183400,128629040,5790,5790,5790,5790,0
|
|
20240528,183300,128629040,5790,5790,5790,5790,0
|
|
20240528,183200,128629040,5790,5790,5790,5790,0
|
|
20240528,183100,128629040,5790,5790,5790,5790,0
|
|
20240528,183000,128629040,5790,5790,5790,5790,0
|
|
20240528,182900,128629040,5790,5790,5790,5790,0
|
|
20240528,182800,128629040,5790,5790,5790,5790,0
|
|
20240528,182700,128629040,5790,5790,5790,5790,0
|
|
20240528,182600,128629040,5790,5790,5790,5790,473
|
|
20240528,182500,128629040,5790,5790,5790,5790,0
|
|
20240528,182400,128629040,5790,5790,5790,5790,0
|
|
20240528,182300,128629040,5790,5790,5790,5790,0
|
|
20240528,182200,128629040,5790,5790,5790,5790,0
|
|
20240528,182100,128629040,5790,5790,5790,5790,0
|
|
20240528,182000,128629040,5790,5790,5790,5790,0
|
|
20240528,181900,128629040,5790,5790,5790,5790,0
|
|
20240528,181800,128629040,5790,5790,5790,5790,0
|
|
20240528,181700,128629040,5790,5790,5790,5790,0
|
|
20240528,181600,128629040,5790,5790,5790,5790,0
|
|
20240528,181500,128629040,5790,5790,5790,5790,0
|
|
20240528,181400,128629040,5790,5790,5790,5790,0
|
|
20240528,181300,128629040,5790,5790,5790,5790,0
|
|
20240528,181200,128629040,5790,5790,5790,5790,0
|
|
20240528,181100,128629040,5790,5790,5790,5790,0
|
|
20240528,181000,128629040,5790,5790,5790,5790,0
|
|
20240528,180900,128629040,5790,5790,5790,5790,0
|
|
20240528,180800,128629040,5790,5790,5790,5790,0
|
|
20240528,180700,128629040,5790,5790,5790,5790,0
|
|
20240528,180600,128629040,5790,5790,5790,5790,0
|
|
20240528,180500,128629040,5790,5790,5790,5790,0
|
|
20240528,180400,128629040,5790,5790,5790,5790,0
|
|
20240528,180300,128629040,5790,5790,5790,5790,0
|
|
20240528,180200,128629040,5790,5790,5790,5790,0
|
|
20240528,180100,128629040,5790,5790,5790,5790,0
|
|
20240528,180000,128629040,5790,5790,5790,5790,0
|
|
20240528,175900,128629040,5790,5790,5790,5790,0
|
|
20240528,175800,128629040,5790,5790,5790,5790,0
|
|
20240528,175700,128629040,5790,5790,5790,5790,0
|
|
20240528,175600,128629040,5790,5790,5790,5790,473
|
|
20240528,175500,128629040,5790,5790,5790,5790,0
|
|
20240528,175400,128629040,5790,5790,5790,5790,0
|
|
20240528,175300,128629040,5790,5790,5790,5790,0
|
|
20240528,175200,128629040,5790,5790,5790,5790,0
|
|
20240528,175100,128629040,5790,5790,5790,5790,0
|
|
20240528,175000,128629040,5790,5790,5790,5790,0
|
|
20240528,174900,128629040,5790,5790,5790,5790,0
|
|
20240528,174800,128629040,5790,5790,5790,5790,0
|
|
20240528,174700,128629040,5790,5790,5790,5790,0
|
|
20240528,174600,128629040,5790,5790,5790,5790,0
|
|
20240528,174500,128629040,5790,5790,5790,5790,0
|
|
20240528,174400,128629040,5790,5790,5790,5790,0
|
|
20240528,174300,128629040,5790,5790,5790,5790,0
|
|
20240528,174200,128629040,5790,5790,5790,5790,0
|
|
20240528,174100,128629040,5790,5790,5790,5790,0
|
|
20240528,174000,128629040,5790,5790,5790,5790,0
|
|
20240528,173900,128629040,5790,5790,5790,5790,0
|
|
20240528,173800,128629040,5790,5790,5790,5790,0
|
|
20240528,173700,128629040,5790,5790,5790,5790,0
|
|
20240528,173600,128629040,5790,5790,5790,5790,0
|
|
20240528,173500,128629040,5790,5790,5790,5790,0
|
|
20240528,173400,128629040,5790,5790,5790,5790,0
|
|
20240528,173300,128629040,5790,5790,5790,5790,0
|
|
20240528,173200,128629040,5790,5790,5790,5790,0
|
|
20240528,173100,128629040,5790,5790,5790,5790,0
|
|
20240528,173000,128629040,5790,5790,5790,5790,0
|
|
20240528,172900,128629040,5790,5790,5790,5790,0
|
|
20240528,172800,128629040,5790,5790,5790,5790,0
|
|
20240528,172700,128629040,5790,5790,5790,5790,0
|
|
20240528,172600,128629040,5790,5790,5790,5790,473
|
|
20240528,172500,128629040,5790,5790,5790,5790,0
|
|
20240528,172400,128629040,5790,5790,5790,5790,0
|
|
20240528,172300,128629040,5790,5790,5790,5790,0
|
|
20240528,172200,128629040,5790,5790,5790,5790,0
|
|
20240528,172100,128629040,5790,5790,5790,5790,0
|
|
20240528,172000,128629040,5790,5790,5790,5790,0
|
|
20240528,171900,128629040,5790,5790,5790,5790,0
|
|
20240528,171800,128629040,5790,5790,5790,5790,0
|
|
20240528,171700,128629040,5790,5790,5790,5790,0
|
|
20240528,171600,128629040,5790,5790,5790,5790,0
|
|
20240528,171500,128629040,5790,5790,5790,5790,0
|
|
20240528,171400,128629040,5790,5790,5790,5790,0
|
|
20240528,171300,128629040,5790,5790,5790,5790,0
|
|
20240528,171200,128629040,5790,5790,5790,5790,0
|
|
20240528,171100,128629040,5790,5790,5790,5790,0
|
|
20240528,171000,128629040,5790,5790,5790,5790,0
|
|
20240528,170900,128629040,5790,5790,5790,5790,0
|
|
20240528,170800,128629040,5790,5790,5790,5790,0
|
|
20240528,170700,128629040,5790,5790,5790,5790,0
|
|
20240528,170600,128629040,5790,5790,5790,5790,0
|
|
20240528,170500,128629040,5790,5790,5790,5790,0
|
|
20240528,170400,128629040,5790,5790,5790,5790,0
|
|
20240528,170300,128629040,5790,5790,5790,5790,0
|
|
20240528,170200,128629040,5790,5790,5790,5790,0
|
|
20240528,170100,128629040,5790,5790,5790,5790,0
|
|
20240528,170000,128629040,5790,5790,5790,5790,0
|
|
20240528,165900,128629040,5790,5790,5790,5790,0
|
|
20240528,165800,128629040,5790,5790,5790,5790,0
|
|
20240528,165700,128629040,5790,5790,5790,5790,0
|
|
20240528,165600,128629040,5790,5790,5790,5790,473
|
|
20240528,165500,128629040,5790,5790,5790,5790,0
|
|
20240528,165400,128629040,5790,5790,5790,5790,0
|
|
20240528,165300,128629040,5790,5790,5790,5790,0
|
|
20240528,165200,128629040,5790,5790,5790,5790,0
|
|
20240528,165100,128629040,5790,5790,5790,5790,0
|
|
20240528,165000,128629040,5790,5790,5790,5790,0
|
|
20240528,164900,128629040,5790,5790,5790,5790,0
|
|
20240528,164800,128629040,5790,5790,5790,5790,0
|
|
20240528,164700,128629040,5790,5790,5790,5790,0
|
|
20240528,164600,128629040,5790,5790,5790,5790,0
|
|
20240528,164500,128629040,5790,5790,5790,5790,0
|
|
20240528,164400,128629040,5790,5790,5790,5790,0
|
|
20240528,164300,128629040,5790,5790,5790,5790,0
|
|
20240528,164200,128629040,5790,5790,5790,5790,0
|
|
20240528,164100,128629040,5790,5790,5790,5790,0
|
|
20240528,164000,128629040,5790,5790,5790,5790,0
|
|
20240528,163900,128629040,5790,5790,5790,5790,0
|
|
20240528,163800,128629040,5790,5790,5790,5790,0
|
|
20240528,163700,128629040,5790,5790,5790,5790,0
|
|
20240528,163600,128629040,5790,5790,5790,5790,0
|
|
20240528,163500,128629040,5790,5790,5790,5790,0
|
|
20240528,163400,128629040,5790,5790,5790,5790,0
|
|
20240528,163300,128629040,5790,5790,5790,5790,0
|
|
20240528,163200,128629040,5790,5790,5790,5790,0
|
|
20240528,163100,128629040,5790,5790,5790,5790,0
|
|
20240528,163000,128629040,5790,5790,5790,5790,0
|
|
20240528,162900,128629040,5790,5790,5790,5790,0
|
|
20240528,162800,128629040,5790,5790,5790,5790,0
|
|
20240528,162700,128629040,5790,5790,5790,5790,0
|
|
20240528,162600,128629040,5790,5790,5790,5790,473
|
|
20240528,162500,128629040,5790,5790,5790,5790,0
|
|
20240528,162400,128629040,5790,5790,5790,5790,0
|
|
20240528,162300,128629040,5790,5790,5790,5790,0
|
|
20240528,162200,128629040,5790,5790,5790,5790,0
|
|
20240528,162100,128629040,5790,5790,5790,5790,0
|
|
20240528,162000,128629040,5790,5790,5790,5790,0
|
|
20240528,161900,128629040,5790,5790,5790,5790,0
|
|
20240528,161800,128629040,5790,5790,5790,5790,0
|
|
20240528,161700,128629040,5790,5790,5790,5790,0
|
|
20240528,161600,128629040,5790,5790,5790,5790,0
|
|
20240528,161500,128629040,5790,5790,5790,5790,0
|
|
20240528,161400,128629040,5790,5790,5790,5790,0
|
|
20240528,161300,128629040,5790,5790,5790,5790,0
|
|
20240528,161200,128629040,5790,5790,5790,5790,0
|
|
20240528,161100,128629040,5790,5790,5790,5790,0
|
|
20240528,161000,128629040,5790,5790,5790,5790,0
|
|
20240528,160900,128629040,5790,5790,5790,5790,0
|
|
20240528,160800,128629040,5790,5790,5790,5790,0
|
|
20240528,160700,128629040,5790,5790,5790,5790,0
|
|
20240528,160600,128629040,5790,5790,5790,5790,0
|
|
20240528,160500,128629040,5790,5790,5790,5790,0
|
|
20240528,160400,128629040,5790,5790,5790,5790,0
|
|
20240528,160300,128629040,5790,5790,5790,5790,0
|
|
20240528,160200,128629040,5790,5790,5790,5790,0
|
|
20240528,160100,128629040,5790,5790,5790,5790,0
|
|
20240528,160000,128629040,5790,5790,5790,5790,0
|
|
20240528,155900,128629040,5790,5790,5790,5790,0
|
|
20240528,155800,128629040,5790,5790,5790,5790,0
|
|
20240528,155700,128629040,5790,5790,5790,5790,0
|
|
20240528,155600,128629040,5790,5790,5790,5790,473
|
|
20240528,155500,128629040,5790,5790,5790,5790,0
|
|
20240528,155400,128629040,5790,5790,5790,5790,0
|
|
20240528,155300,128629040,5790,5790,5790,5790,0
|
|
20240528,155200,128629040,5790,5790,5790,5790,0
|
|
20240528,155100,128629040,5790,5790,5790,5790,0
|
|
20240528,155000,128629040,5790,5790,5790,5790,0
|
|
20240528,154900,128629040,5790,5790,5790,5790,0
|
|
20240528,154800,128629040,5790,5790,5790,5790,0
|
|
20240528,154700,128629040,5790,5790,5790,5790,0
|
|
20240528,154600,128629040,5790,5790,5790,5790,0
|
|
20240528,154500,128629040,5790,5790,5790,5790,0
|
|
20240528,154400,128629040,5790,5790,5790,5790,0
|
|
20240528,154300,128629040,5790,5790,5790,5790,0
|
|
20240528,154200,128629040,5790,5790,5790,5790,0
|
|
20240528,154100,128629040,5790,5790,5790,5790,0
|
|
20240528,154000,128629040,5790,5790,5790,5790,0
|
|
20240528,153900,128629040,5790,5790,5790,5790,0
|
|
20240528,153800,128629040,5790,5790,5790,5790,0
|
|
20240528,153700,128629040,5790,5790,5790,5790,0
|
|
20240528,153600,128629040,5790,5790,5790,5790,0
|
|
20240528,153500,128629040,5790,5790,5790,5790,0
|
|
20240528,153400,128629040,5790,5790,5790,5790,0
|
|
20240528,153300,128629040,5790,5790,5790,5790,0
|
|
20240528,153200,128629040,5790,5790,5790,5790,0
|
|
20240528,153100,128629040,5790,5790,5790,5790,0
|
|
20240528,153000,128629040,5790,5790,5790,5790,473
|
|
20240528,152900,125890370,5800,5800,5800,5800,0
|
|
20240528,152800,125890370,5800,5800,5800,5800,0
|
|
20240528,152700,125890370,5800,5800,5800,5800,0
|
|
20240528,152600,125890370,5800,5800,5800,5800,0
|
|
20240528,152500,125890370,5800,5800,5800,5800,0
|
|
20240528,152400,125890370,5800,5800,5800,5800,0
|
|
20240528,152300,125890370,5800,5800,5800,5800,0
|
|
20240528,152200,125890370,5800,5800,5800,5800,0
|
|
20240528,152100,125890370,5800,5800,5800,5800,0
|
|
20240528,152000,125890370,5800,5800,5800,5800,0
|
|
20240528,151900,125890370,5800,5800,5800,5800,30
|
|
20240528,151800,125716370,5790,5790,5790,5790,0
|
|
20240528,151700,125716370,5790,5790,5790,5790,0
|
|
20240528,151600,125716370,5790,5790,5790,5790,1
|
|
20240528,151500,125710580,5800,5780,5800,5780,608
|
|
20240528,151400,122190290,5780,5780,5780,5780,10
|
|
20240528,151300,122132490,5770,5770,5770,5770,42
|
|
20240528,151200,121890150,5770,5770,5770,5770,0
|
|
20240528,151100,121890150,5770,5770,5770,5770,0
|
|
20240528,151000,121890150,5770,5770,5770,5770,58
|
|
20240528,150900,121555490,5770,5770,5770,5770,0
|
|
20240528,150800,121555490,5770,5770,5770,5770,0
|
|
20240528,150700,121555490,5770,5770,5770,5770,70
|
|
20240528,150600,121151590,5780,5780,5780,5780,0
|
|
20240528,150500,121151590,5780,5780,5780,5780,0
|
|
20240528,150400,121151590,5780,5780,5780,5780,2
|
|
20240528,150300,121140030,5790,5790,5790,5790,0
|
|
20240528,150200,121140030,5790,5790,5790,5790,11
|
|
20240528,150100,121076340,5760,5760,5760,5760,0
|
|
20240528,150000,121076340,5760,5760,5760,5760,0
|
|
20240528,145900,121076340,5760,5760,5760,5760,0
|
|
20240528,145800,121076340,5760,5760,5760,5760,738
|
|
20240528,145700,116825460,5750,5750,5750,5750,0
|
|
20240528,145600,116825460,5750,5750,5750,5750,0
|
|
20240528,145500,116825460,5750,5750,5750,5750,0
|
|
20240528,145400,116825460,5750,5750,5750,5750,0
|
|
20240528,145300,116825460,5750,5750,5750,5750,0
|
|
20240528,145200,116825460,5750,5750,5750,5750,0
|
|
20240528,145100,116825460,5750,5780,5780,5750,525
|
|
20240528,145000,113791090,5780,5780,5780,5780,1103
|
|
20240528,144900,107415750,5770,5770,5770,5770,110
|
|
20240528,144800,106781050,5770,5770,5770,5770,0
|
|
20240528,144700,106781050,5770,5770,5770,5770,0
|
|
20240528,144600,106781050,5770,5770,5770,5770,0
|
|
20240528,144500,106781050,5770,5770,5770,5770,0
|
|
20240528,144400,106781050,5770,5770,5770,5770,0
|
|
20240528,144300,106781050,5770,5770,5770,5770,0
|
|
20240528,144200,106781050,5770,5770,5770,5770,50
|
|
20240528,144100,106492550,5770,5770,5770,5770,0
|
|
20240528,144000,106492550,5770,5770,5770,5770,0
|
|
20240528,143900,106492550,5770,5770,5770,5770,0
|
|
20240528,143800,106492550,5770,5770,5770,5770,0
|
|
20240528,143700,106492550,5770,5770,5770,5770,0
|
|
20240528,143600,106492550,5770,5770,5770,5770,0
|
|
20240528,143500,106492550,5770,5770,5770,5770,0
|
|
20240528,143400,106492550,5770,5770,5770,5770,200
|
|
20240528,143300,105338550,5750,5750,5750,5750,0
|
|
20240528,143200,105338550,5750,5750,5750,5750,150
|
|
20240528,143100,104476050,5750,5750,5750,5750,0
|
|
20240528,143000,104476050,5750,5750,5750,5750,234
|
|
20240528,142900,103130550,5750,5750,5750,5750,0
|
|
20240528,142800,103130550,5750,5750,5750,5750,0
|
|
20240528,142700,103130550,5750,5750,5750,5750,0
|
|
20240528,142600,103130550,5750,5750,5750,5750,0
|
|
20240528,142500,103130550,5750,5750,5750,5750,0
|
|
20240528,142400,103130550,5750,5750,5750,5750,0
|
|
20240528,142300,103130550,5750,5750,5750,5750,0
|
|
20240528,142200,103130550,5750,5750,5750,5750,0
|
|
20240528,142100,103130550,5750,5760,5760,5750,571
|
|
20240528,142000,99843820,5760,5760,5760,5760,0
|
|
20240528,141900,99843820,5760,5760,5760,5760,0
|
|
20240528,141800,99843820,5760,5760,5760,5760,0
|
|
20240528,141700,99843820,5760,5760,5760,5760,10
|
|
20240528,141600,99786220,5760,5760,5760,5760,0
|
|
20240528,141500,99786220,5760,5760,5760,5760,0
|
|
20240528,141400,99786220,5760,5760,5760,5760,0
|
|
20240528,141300,99786220,5760,5760,5760,5760,0
|
|
20240528,141200,99786220,5760,5760,5760,5760,0
|
|
20240528,141100,99786220,5760,5760,5760,5760,0
|
|
20240528,141000,99786220,5760,5760,5760,5760,0
|
|
20240528,140900,99786220,5760,5760,5760,5760,0
|
|
20240528,140800,99786220,5760,5760,5760,5760,0
|
|
20240528,140700,99786220,5760,5760,5760,5760,0
|
|
20240528,140600,99786220,5760,5760,5760,5760,40
|
|
20240528,140500,99555820,5760,5760,5760,5760,0
|
|
20240528,140400,99555820,5760,5760,5760,5760,0
|
|
20240528,140300,99555820,5760,5760,5760,5760,0
|
|
20240528,140200,99555820,5760,5760,5760,5760,20
|
|
20240528,140100,99440620,5770,5770,5770,5770,1000
|
|
20240528,140000,93670620,5760,5760,5760,5760,0
|
|
20240528,135900,93670620,5760,5760,5760,5760,2
|
|
20240528,135800,93659100,5760,5760,5760,5760,100
|
|
20240528,135700,93083100,5760,5760,5760,5760,0
|
|
20240528,135600,93083100,5760,5760,5760,5760,50
|
|
20240528,135500,92795100,5750,5750,5750,5750,0
|
|
20240528,135400,92795100,5750,5750,5750,5750,426
|
|
20240528,135300,90345600,5750,5750,5750,5750,0
|
|
20240528,135200,90345600,5750,5750,5750,5750,19
|
|
20240528,135100,90236350,5750,5750,5750,5750,14
|
|
20240528,135000,90155850,5750,5750,5750,5750,0
|
|
20240528,134900,90155850,5750,5750,5750,5750,0
|
|
20240528,134800,90155850,5750,5750,5750,5750,367
|
|
20240528,134700,88045600,5750,5750,5750,5750,0
|
|
20240528,134600,88045600,5750,5750,5750,5750,0
|
|
20240528,134500,88045600,5750,5750,5750,5750,87
|
|
20240528,134400,87545350,5750,5750,5750,5750,0
|
|
20240528,134300,87545350,5750,5750,5750,5750,2
|
|
20240528,134200,87533850,5750,5750,5750,5750,0
|
|
20240528,134100,87533850,5750,5750,5750,5750,0
|
|
20240528,134000,87533850,5750,5750,5750,5750,253
|
|
20240528,133900,86079100,5750,5750,5750,5750,90
|
|
20240528,133800,85561600,5750,5750,5750,5750,20
|
|
20240528,133700,85446600,5750,5750,5750,5750,0
|
|
20240528,133600,85446600,5750,5750,5750,5750,0
|
|
20240528,133500,85446600,5750,5750,5750,5750,0
|
|
20240528,133400,85446600,5750,5750,5750,5750,0
|
|
20240528,133300,85446600,5750,5750,5750,5750,1
|
|
20240528,133200,85440850,5740,5740,5740,5740,524
|
|
20240528,133100,82433090,5740,5740,5740,5740,250
|
|
20240528,133000,80998090,5740,5740,5740,5740,0
|
|
20240528,132900,80998090,5740,5740,5740,5740,0
|
|
20240528,132800,80998090,5740,5740,5740,5740,0
|
|
20240528,132700,80998090,5740,5740,5740,5740,0
|
|
20240528,132600,80998090,5740,5740,5740,5740,0
|
|
20240528,132500,80998090,5740,5740,5740,5740,0
|
|
20240528,132400,80998090,5740,5740,5740,5740,24
|
|
20240528,132300,80860330,5740,5740,5740,5740,0
|
|
20240528,132200,80860330,5740,5740,5740,5740,0
|
|
20240528,132100,80860330,5740,5740,5740,5740,0
|
|
20240528,132000,80860330,5740,5740,5740,5740,2
|
|
20240528,131900,80848850,5740,5740,5740,5740,1
|
|
20240528,131800,80843110,5740,5740,5740,5740,0
|
|
20240528,131700,80843110,5740,5740,5740,5740,0
|
|
20240528,131600,80843110,5740,5740,5740,5740,0
|
|
20240528,131500,80843110,5740,5740,5740,5740,0
|
|
20240528,131400,80843110,5740,5740,5740,5740,0
|
|
20240528,131300,80843110,5740,5740,5740,5740,0
|
|
20240528,131200,80843110,5740,5740,5740,5740,18
|
|
20240528,131100,80739790,5740,5740,5740,5740,0
|
|
20240528,131000,80739790,5740,5740,5740,5740,0
|
|
20240528,130900,80739790,5740,5740,5740,5740,20
|
|
20240528,130800,80624990,5740,5740,5740,5740,10
|
|
20240528,130700,80567590,5740,5740,5740,5740,0
|
|
20240528,130600,80567590,5740,5740,5740,5740,0
|
|
20240528,130500,80567590,5740,5740,5740,5740,0
|
|
20240528,130400,80567590,5740,5740,5740,5740,0
|
|
20240528,130300,80567590,5740,5740,5740,5740,0
|
|
20240528,130200,80567590,5740,5740,5740,5740,1
|
|
20240528,130100,80561850,5740,5740,5740,5740,3
|
|
20240528,130000,80544630,5730,5730,5730,5730,0
|
|
20240528,125900,80544630,5730,5730,5730,5730,0
|
|
20240528,125800,80544630,5730,5730,5730,5730,0
|
|
20240528,125700,80544630,5730,5730,5730,5730,100
|
|
20240528,125600,79971630,5740,5740,5740,5740,0
|
|
20240528,125500,79971630,5740,5740,5740,5740,0
|
|
20240528,125400,79971630,5740,5740,5740,5740,0
|
|
20240528,125300,79971630,5740,5740,5740,5740,0
|
|
20240528,125200,79971630,5740,5740,5740,5740,20
|
|
20240528,125100,79856830,5740,5740,5740,5740,20
|
|
20240528,125000,79742030,5740,5740,5740,5740,20
|
|
20240528,124900,79627230,5740,5740,5740,5740,0
|
|
20240528,124800,79627230,5740,5740,5740,5740,100
|
|
20240528,124700,79053230,5740,5740,5740,5740,262
|
|
20240528,124600,77549350,5750,5750,5750,5750,0
|
|
20240528,124500,77549350,5750,5750,5750,5750,0
|
|
20240528,124400,77549350,5750,5750,5750,5750,0
|
|
20240528,124300,77549350,5750,5750,5750,5750,0
|
|
20240528,124200,77549350,5750,5750,5750,5750,0
|
|
20240528,124100,77549350,5750,5750,5750,5750,185
|
|
20240528,124000,76485600,5750,5750,5750,5750,93
|
|
20240528,123900,75950850,5770,5770,5770,5770,0
|
|
20240528,123800,75950850,5770,5770,5770,5770,0
|
|
20240528,123700,75950850,5770,5770,5770,5770,0
|
|
20240528,123600,75950850,5770,5770,5770,5770,0
|
|
20240528,123500,75950850,5770,5770,5770,5770,0
|
|
20240528,123400,75950850,5770,5770,5770,5770,0
|
|
20240528,123300,75950850,5770,5770,5770,5770,3
|
|
20240528,123200,75933540,5770,5770,5770,5770,0
|
|
20240528,123100,75933540,5770,5770,5770,5770,0
|
|
20240528,123000,75933540,5770,5770,5770,5770,0
|
|
20240528,122900,75933540,5770,5770,5770,5770,0
|
|
20240528,122800,75933540,5770,5770,5770,5770,0
|
|
20240528,122700,75933540,5770,5770,5770,5770,0
|
|
20240528,122600,75933540,5770,5760,5770,5760,100
|
|
20240528,122500,75357270,5750,5750,5750,5750,0
|
|
20240528,122400,75357270,5750,5750,5750,5750,55
|
|
20240528,122300,75041020,5760,5760,5760,5760,0
|
|
20240528,122200,75041020,5760,5760,5760,5760,0
|
|
20240528,122100,75041020,5760,5760,5760,5760,0
|
|
20240528,122000,75041020,5760,5760,5760,5760,100
|
|
20240528,121900,74465020,5760,5760,5760,5760,0
|
|
20240528,121800,74465020,5760,5760,5760,5760,0
|
|
20240528,121700,74465020,5760,5760,5760,5760,0
|
|
20240528,121600,74465020,5760,5760,5760,5760,0
|
|
20240528,121500,74465020,5760,5760,5760,5760,227
|
|
20240528,121400,73157500,5750,5750,5750,5750,267
|
|
20240528,121300,71622250,5740,5740,5740,5740,0
|
|
20240528,121200,71622250,5740,5740,5740,5740,0
|
|
20240528,121100,71622250,5740,5740,5740,5740,0
|
|
20240528,121000,71622250,5740,5740,5740,5740,0
|
|
20240528,120900,71622250,5740,5740,5740,5740,0
|
|
20240528,120800,71622250,5740,5740,5740,5740,0
|
|
20240528,120700,71622250,5740,5740,5740,5740,0
|
|
20240528,120600,71622250,5740,5740,5740,5740,0
|
|
20240528,120500,71622250,5740,5740,5740,5740,69
|
|
20240528,120400,71226190,5740,5740,5740,5740,0
|
|
20240528,120300,71226190,5740,5740,5740,5740,0
|
|
20240528,120200,71226190,5740,5740,5740,5740,0
|
|
20240528,120100,71226190,5740,5740,5740,5740,0
|
|
20240528,120000,71226190,5740,5740,5740,5740,0
|
|
20240528,115900,71226190,5740,5740,5740,5740,0
|
|
20240528,115800,71226190,5740,5740,5740,5740,27
|
|
20240528,115700,71071210,5740,5740,5740,5740,281
|
|
20240528,115600,69458270,5740,5740,5740,5740,0
|
|
20240528,115500,69458270,5740,5740,5740,5740,27
|
|
20240528,115400,69303290,5740,5740,5740,5740,0
|
|
20240528,115300,69303290,5740,5740,5740,5740,0
|
|
20240528,115200,69303290,5740,5740,5740,5740,1
|
|
20240528,115100,69297550,5730,5730,5730,5730,0
|
|
20240528,115000,69297550,5730,5740,5740,5730,60
|
|
20240528,114900,68953350,5740,5740,5740,5740,0
|
|
20240528,114800,68953350,5740,5740,5740,5740,0
|
|
20240528,114700,68953350,5740,5740,5740,5740,0
|
|
20240528,114600,68953350,5740,5740,5740,5740,0
|
|
20240528,114500,68953350,5740,5740,5740,5740,0
|
|
20240528,114400,68953350,5740,5740,5740,5740,0
|
|
20240528,114300,68953350,5740,5740,5740,5740,0
|
|
20240528,114200,68953350,5740,5740,5740,5740,2
|
|
20240528,114100,68941870,5740,5740,5740,5740,0
|
|
20240528,114000,68941870,5740,5740,5740,5740,100
|
|
20240528,113900,68367870,5740,5740,5740,5740,0
|
|
20240528,113800,68367870,5740,5740,5740,5740,20
|
|
20240528,113700,68253070,5740,5740,5740,5740,0
|
|
20240528,113600,68253070,5740,5740,5740,5740,0
|
|
20240528,113500,68253070,5740,5740,5740,5740,544
|
|
20240528,113400,65130510,5740,5740,5740,5740,0
|
|
20240528,113300,65130510,5740,5740,5740,5740,0
|
|
20240528,113200,65130510,5740,5740,5740,5740,0
|
|
20240528,113100,65130510,5740,5740,5740,5740,0
|
|
20240528,113000,65130510,5740,5740,5740,5740,0
|
|
20240528,112900,65130510,5740,5740,5740,5740,0
|
|
20240528,112800,65130510,5740,5740,5740,5740,0
|
|
20240528,112700,65130510,5740,5740,5740,5740,0
|
|
20240528,112600,65130510,5740,5740,5740,5740,0
|
|
20240528,112500,65130510,5740,5740,5740,5740,0
|
|
20240528,112400,65130510,5740,5740,5740,5740,100
|
|
20240528,112300,64556510,5750,5750,5750,5750,1
|
|
20240528,112200,64550760,5750,5750,5750,5750,0
|
|
20240528,112100,64550760,5750,5750,5750,5750,11
|
|
20240528,112000,64487510,5750,5750,5750,5750,0
|
|
20240528,111900,64487510,5750,5750,5750,5750,0
|
|
20240528,111800,64487510,5750,5750,5750,5750,0
|
|
20240528,111700,64487510,5750,5750,5750,5750,0
|
|
20240528,111600,64487510,5750,5750,5750,5750,1
|
|
20240528,111500,64481760,5750,5750,5750,5750,0
|
|
20240528,111400,64481760,5750,5750,5750,5750,0
|
|
20240528,111300,64481760,5750,5750,5750,5750,0
|
|
20240528,111200,64481760,5750,5750,5750,5750,0
|
|
20240528,111100,64481760,5750,5750,5750,5750,1
|
|
20240528,111000,64476010,5750,5750,5750,5750,0
|
|
20240528,110900,64476010,5750,5750,5750,5750,0
|
|
20240528,110800,64476010,5750,5750,5750,5750,1
|
|
20240528,110700,64470260,5740,5740,5740,5740,20
|
|
20240528,110600,64355460,5760,5760,5760,5760,0
|
|
20240528,110500,64355460,5760,5760,5760,5760,0
|
|
20240528,110400,64355460,5760,5760,5760,5760,0
|
|
20240528,110300,64355460,5760,5760,5760,5760,0
|
|
20240528,110200,64355460,5760,5760,5760,5760,200
|
|
20240528,110100,63203460,5750,5750,5750,5750,1
|
|
20240528,110000,63197710,5740,5740,5740,5740,0
|
|
20240528,105900,63197710,5740,5760,5760,5740,8
|
|
20240528,105800,63151690,5740,5740,5740,5740,0
|
|
20240528,105700,63151690,5740,5740,5740,5740,48
|
|
20240528,105600,62876170,5740,5760,5760,5740,320
|
|
20240528,105500,61038970,5750,5750,5750,5750,0
|
|
20240528,105400,61038970,5750,5750,5750,5750,0
|
|
20240528,105300,61038970,5750,5750,5750,5750,281
|
|
20240528,105200,59423220,5750,5750,5750,5750,117
|
|
20240528,105100,58750470,5750,5750,5750,5750,100
|
|
20240528,105000,58175470,5750,5750,5750,5750,0
|
|
20240528,104900,58175470,5750,5750,5750,5750,1
|
|
20240528,104800,58169720,5750,5750,5750,5750,417
|
|
20240528,104700,55771970,5760,5760,5760,5760,5
|
|
20240528,104600,55743170,5750,5750,5750,5750,0
|
|
20240528,104500,55743170,5750,5750,5750,5750,0
|
|
20240528,104400,55743170,5750,5750,5750,5750,44
|
|
20240528,104300,55490170,5750,5750,5750,5750,21
|
|
20240528,104200,55369420,5750,5750,5750,5750,30
|
|
20240528,104100,55196920,5750,5750,5750,5750,0
|
|
20240528,104000,55196920,5750,5750,5750,5750,125
|
|
20240528,103900,54478170,5750,5750,5750,5750,0
|
|
20240528,103800,54478170,5750,5750,5750,5750,100
|
|
20240528,103700,53903170,5750,5750,5750,5750,0
|
|
20240528,103600,53903170,5750,5750,5750,5750,10
|
|
20240528,103500,53845670,5750,5750,5750,5750,100
|
|
20240528,103400,53270670,5760,5760,5760,5760,0
|
|
20240528,103300,53270670,5760,5750,5760,5750,2
|
|
20240528,103200,53259160,5750,5750,5750,5750,0
|
|
20240528,103100,53259160,5750,5750,5750,5750,806
|
|
20240528,103000,48624660,5760,5760,5760,5760,0
|
|
20240528,102900,48624660,5760,5760,5760,5760,0
|
|
20240528,102800,48624660,5760,5760,5760,5760,0
|
|
20240528,102700,48624660,5760,5760,5760,5760,0
|
|
20240528,102600,48624660,5760,5760,5760,5760,1
|
|
20240528,102500,48618900,5760,5760,5760,5760,0
|
|
20240528,102400,48618900,5760,5760,5760,5760,0
|
|
20240528,102300,48618900,5760,5760,5760,5760,0
|
|
20240528,102200,48618900,5760,5760,5760,5760,0
|
|
20240528,102100,48618900,5760,5760,5760,5760,1
|
|
20240528,102000,48613140,5760,5760,5760,5760,0
|
|
20240528,101900,48613140,5760,5760,5760,5760,0
|
|
20240528,101800,48613140,5760,5760,5760,5760,0
|
|
20240528,101700,48613140,5760,5760,5760,5760,100
|
|
20240528,101600,48037140,5750,5750,5750,5750,1
|
|
20240528,101500,48031390,5740,5740,5740,5740,10
|
|
20240528,101400,47973990,5740,5740,5740,5740,17
|
|
20240528,101300,47876410,5750,5750,5750,5750,2
|
|
20240528,101200,47864910,5750,5750,5750,5750,3
|
|
20240528,101100,47847660,5750,5760,5760,5750,6
|
|
20240528,101000,47813120,5760,5760,5760,5760,0
|
|
20240528,100900,47813120,5760,5760,5760,5760,0
|
|
20240528,100800,47813120,5760,5760,5760,5760,4
|
|
20240528,100700,47790080,5760,5760,5760,5760,5
|
|
20240528,100600,47761280,5760,5760,5760,5760,3
|
|
20240528,100500,47744000,5760,5760,5760,5760,0
|
|
20240528,100400,47744000,5760,5760,5760,5760,0
|
|
20240528,100300,47744000,5760,5750,5760,5750,2
|
|
20240528,100200,47732490,5760,5760,5760,5760,0
|
|
20240528,100100,47732490,5760,5760,5760,5760,0
|
|
20240528,100000,47732490,5760,5760,5760,5760,0
|
|
20240528,095900,47732490,5760,5760,5760,5760,2
|
|
20240528,095800,47720970,5760,5760,5760,5760,0
|
|
20240528,095700,47720970,5760,5760,5760,5760,2
|
|
20240528,095600,47709450,5760,5760,5760,5760,0
|
|
20240528,095500,47709450,5760,5760,5760,5760,12
|
|
20240528,095400,47640330,5760,5750,5760,5750,4
|
|
20240528,095300,47617320,5750,5740,5750,5740,2
|
|
20240528,095200,47605830,5750,5750,5750,5750,0
|
|
20240528,095100,47605830,5750,5750,5750,5750,0
|
|
20240528,095000,47605830,5750,5750,5750,5750,0
|
|
20240528,094900,47605830,5750,5750,5750,5750,0
|
|
20240528,094800,47605830,5750,5750,5750,5750,0
|
|
20240528,094700,47605830,5750,5750,5750,5750,0
|
|
20240528,094600,47605830,5750,5750,5750,5750,0
|
|
20240528,094500,47605830,5750,5750,5750,5750,0
|
|
20240528,094400,47605830,5750,5740,5750,5740,1000
|
|
20240528,094300,41855840,5750,5750,5750,5750,0
|
|
20240528,094200,41855840,5750,5750,5750,5750,0
|
|
20240528,094100,41855840,5750,5750,5750,5750,0
|
|
20240528,094000,41855840,5750,5750,5750,5750,0
|
|
20240528,093900,41855840,5750,5750,5750,5750,0
|
|
20240528,093800,41855840,5750,5750,5750,5750,50
|
|
20240528,093700,41568340,5750,5750,5750,5750,12
|
|
20240528,093600,41499340,5750,5750,5750,5750,25
|
|
20240528,093500,41355590,5750,5750,5750,5750,0
|
|
20240528,093400,41355590,5750,5750,5750,5750,0
|
|
20240528,093300,41355590,5750,5750,5750,5750,0
|
|
20240528,093200,41355590,5750,5750,5750,5750,0
|
|
20240528,093100,41355590,5750,5750,5750,5750,0
|
|
20240528,093000,41355590,5750,5730,5750,5710,1719
|
|
20240528,092900,31530000,5730,5730,5730,5730,252
|
|
20240528,092800,30086040,5730,5740,5740,5730,392
|
|
20240528,092700,27839640,5750,5750,5750,5750,3
|
|
20240528,092600,27822390,5750,5750,5750,5750,0
|
|
20240528,092500,27822390,5750,5750,5750,5750,1
|
|
20240528,092400,27816640,5750,5750,5750,5750,0
|
|
20240528,092300,27816640,5750,5750,5750,5750,8
|
|
20240528,092200,27770640,5740,5740,5740,5740,0
|
|
20240528,092100,27770640,5740,5740,5740,5740,1050
|
|
20240528,092000,21743640,5730,5730,5730,5730,0
|
|
20240528,091900,21743640,5730,5730,5730,5730,0
|
|
20240528,091800,21743640,5730,5730,5730,5730,0
|
|
20240528,091700,21743640,5730,5730,5730,5730,4
|
|
20240528,091600,21720720,5740,5730,5740,5730,31
|
|
20240528,091500,21543080,5740,5740,5740,5740,0
|
|
20240528,091400,21543080,5740,5740,5740,5740,0
|
|
20240528,091300,21543080,5740,5740,5740,5740,0
|
|
20240528,091200,21543080,5740,5740,5740,5740,0
|
|
20240528,091100,21543080,5740,5740,5740,5740,10
|
|
20240528,091000,21485680,5740,5740,5740,5740,37
|
|
20240528,090900,21273300,5740,5740,5740,5740,0
|
|
20240528,090800,21273300,5740,5740,5740,5740,2
|
|
20240528,090700,21261820,5750,5750,5750,5750,0
|
|
20240528,090600,21261820,5750,5720,5750,5690,404
|
|
20240528,090500,18955630,5730,5750,5750,5730,832
|
|
20240528,090400,14180200,5780,5780,5780,5780,0
|
|
20240528,090300,14180200,5780,5780,5780,5780,0
|
|
20240528,090200,14180200,5780,5770,5780,5770,5
|
|
20240528,090100,14151310,5740,5750,5790,5740,165
|
|
20240528,090000,13203820,5760,5740,5760,5740,2300
|