648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194500,238369580,8980,8980,8980,8980,2154
|
|
20240527,194400,238369580,8980,8980,8980,8980,0
|
|
20240527,194300,238369580,8980,8980,8980,8980,0
|
|
20240527,194200,238369580,8980,8980,8980,8980,0
|
|
20240527,194100,238369580,8980,8980,8980,8980,0
|
|
20240527,194000,238369580,8980,8980,8980,8980,0
|
|
20240527,193900,238369580,8980,8980,8980,8980,0
|
|
20240527,193800,238369580,8980,8980,8980,8980,0
|
|
20240527,193700,238369580,8980,8980,8980,8980,0
|
|
20240527,193600,238369580,8980,8980,8980,8980,0
|
|
20240527,193500,238369580,8980,8980,8980,8980,0
|
|
20240527,193400,238369580,8980,8980,8980,8980,0
|
|
20240527,193300,238369580,8980,8980,8980,8980,0
|
|
20240527,193200,238369580,8980,8980,8980,8980,0
|
|
20240527,193100,238369580,8980,8980,8980,8980,0
|
|
20240527,193000,238369580,8980,8980,8980,8980,0
|
|
20240527,192900,238369580,8980,8980,8980,8980,0
|
|
20240527,192800,238369580,8980,8980,8980,8980,0
|
|
20240527,192700,238369580,8980,8980,8980,8980,0
|
|
20240527,192600,238369580,8980,8980,8980,8980,0
|
|
20240527,192500,238369580,8980,8980,8980,8980,0
|
|
20240527,192400,238369580,8980,8980,8980,8980,0
|
|
20240527,192300,238369580,8980,8980,8980,8980,0
|
|
20240527,192200,238369580,8980,8980,8980,8980,0
|
|
20240527,192100,238369580,8980,8980,8980,8980,0
|
|
20240527,192000,238369580,8980,8980,8980,8980,0
|
|
20240527,191900,238369580,8980,8980,8980,8980,0
|
|
20240527,191800,238369580,8980,8980,8980,8980,0
|
|
20240527,191700,238369580,8980,8980,8980,8980,0
|
|
20240527,191600,238369580,8980,8980,8980,8980,0
|
|
20240527,191500,238369580,8980,8980,8980,8980,2154
|
|
20240527,191400,238369580,8980,8980,8980,8980,0
|
|
20240527,191300,238369580,8980,8980,8980,8980,0
|
|
20240527,191200,238369580,8980,8980,8980,8980,0
|
|
20240527,191100,238369580,8980,8980,8980,8980,0
|
|
20240527,191000,238369580,8980,8980,8980,8980,0
|
|
20240527,190900,238369580,8980,8980,8980,8980,0
|
|
20240527,190800,238369580,8980,8980,8980,8980,0
|
|
20240527,190700,238369580,8980,8980,8980,8980,0
|
|
20240527,190600,238369580,8980,8980,8980,8980,0
|
|
20240527,190500,238369580,8980,8980,8980,8980,0
|
|
20240527,190400,238369580,8980,8980,8980,8980,0
|
|
20240527,190300,238369580,8980,8980,8980,8980,0
|
|
20240527,190200,238369580,8980,8980,8980,8980,0
|
|
20240527,190100,238369580,8980,8980,8980,8980,0
|
|
20240527,190000,238369580,8980,8980,8980,8980,0
|
|
20240527,185900,238369580,8980,8980,8980,8980,0
|
|
20240527,185800,238369580,8980,8980,8980,8980,0
|
|
20240527,185700,238369580,8980,8980,8980,8980,0
|
|
20240527,185600,238369580,8980,8980,8980,8980,0
|
|
20240527,185500,238369580,8980,8980,8980,8980,0
|
|
20240527,185400,238369580,8980,8980,8980,8980,0
|
|
20240527,185300,238369580,8980,8980,8980,8980,0
|
|
20240527,185200,238369580,8980,8980,8980,8980,0
|
|
20240527,185100,238369580,8980,8980,8980,8980,0
|
|
20240527,185000,238369580,8980,8980,8980,8980,0
|
|
20240527,184900,238369580,8980,8980,8980,8980,0
|
|
20240527,184800,238369580,8980,8980,8980,8980,0
|
|
20240527,184700,238369580,8980,8980,8980,8980,0
|
|
20240527,184600,238369580,8980,8980,8980,8980,0
|
|
20240527,184500,238369580,8980,8980,8980,8980,2154
|
|
20240527,184400,238369580,8980,8980,8980,8980,0
|
|
20240527,184300,238369580,8980,8980,8980,8980,0
|
|
20240527,184200,238369580,8980,8980,8980,8980,0
|
|
20240527,184100,238369580,8980,8980,8980,8980,0
|
|
20240527,184000,238369580,8980,8980,8980,8980,0
|
|
20240527,183900,238369580,8980,8980,8980,8980,0
|
|
20240527,183800,238369580,8980,8980,8980,8980,0
|
|
20240527,183700,238369580,8980,8980,8980,8980,0
|
|
20240527,183600,238369580,8980,8980,8980,8980,0
|
|
20240527,183500,238369580,8980,8980,8980,8980,0
|
|
20240527,183400,238369580,8980,8980,8980,8980,0
|
|
20240527,183300,238369580,8980,8980,8980,8980,0
|
|
20240527,183200,238369580,8980,8980,8980,8980,0
|
|
20240527,183100,238369580,8980,8980,8980,8980,0
|
|
20240527,183000,238369580,8980,8980,8980,8980,0
|
|
20240527,182900,238369580,8980,8980,8980,8980,0
|
|
20240527,182800,238369580,8980,8980,8980,8980,0
|
|
20240527,182700,238369580,8980,8980,8980,8980,0
|
|
20240527,182600,238369580,8980,8980,8980,8980,0
|
|
20240527,182500,238369580,8980,8980,8980,8980,0
|
|
20240527,182400,238369580,8980,8980,8980,8980,0
|
|
20240527,182300,238369580,8980,8980,8980,8980,0
|
|
20240527,182200,238369580,8980,8980,8980,8980,0
|
|
20240527,182100,238369580,8980,8980,8980,8980,0
|
|
20240527,182000,238369580,8980,8980,8980,8980,0
|
|
20240527,181900,238369580,8980,8980,8980,8980,0
|
|
20240527,181800,238369580,8980,8980,8980,8980,0
|
|
20240527,181700,238369580,8980,8980,8980,8980,0
|
|
20240527,181600,238369580,8980,8980,8980,8980,0
|
|
20240527,181500,238369580,8980,8980,8980,8980,2154
|
|
20240527,181400,238369580,8980,8980,8980,8980,0
|
|
20240527,181300,238369580,8980,8980,8980,8980,0
|
|
20240527,181200,238369580,8980,8980,8980,8980,0
|
|
20240527,181100,238369580,8980,8980,8980,8980,0
|
|
20240527,181000,238369580,8980,8980,8980,8980,0
|
|
20240527,180900,238369580,8980,8980,8980,8980,0
|
|
20240527,180800,238369580,8980,8980,8980,8980,0
|
|
20240527,180700,238369580,8980,8980,8980,8980,0
|
|
20240527,180600,238369580,8980,8980,8980,8980,0
|
|
20240527,180500,238369580,8980,8980,8980,8980,0
|
|
20240527,180400,238369580,8980,8980,8980,8980,0
|
|
20240527,180300,238369580,8980,8980,8980,8980,0
|
|
20240527,180200,238369580,8980,8980,8980,8980,0
|
|
20240527,180100,238369580,8980,8980,8980,8980,0
|
|
20240527,180000,238369580,8980,8980,8980,8980,0
|
|
20240527,175900,238369580,8980,8980,8980,8980,0
|
|
20240527,175800,238369580,8980,8980,8980,8980,0
|
|
20240527,175700,238369580,8980,8980,8980,8980,0
|
|
20240527,175600,238369580,8980,8980,8980,8980,0
|
|
20240527,175500,238369580,8980,8980,8980,8980,0
|
|
20240527,175400,238369580,8980,8980,8980,8980,0
|
|
20240527,175300,238369580,8980,8980,8980,8980,0
|
|
20240527,175200,238369580,8980,8980,8980,8980,0
|
|
20240527,175100,238369580,8980,8980,8980,8980,0
|
|
20240527,175000,238369580,8980,8980,8980,8980,0
|
|
20240527,174900,238369580,8980,8980,8980,8980,0
|
|
20240527,174800,238369580,8980,8980,8980,8980,0
|
|
20240527,174700,238369580,8980,8980,8980,8980,0
|
|
20240527,174600,238369580,8980,8980,8980,8980,0
|
|
20240527,174500,238369580,8980,8980,8980,8980,2154
|
|
20240527,174400,238369580,8980,8980,8980,8980,0
|
|
20240527,174300,238369580,8980,8980,8980,8980,0
|
|
20240527,174200,238369580,8980,8980,8980,8980,0
|
|
20240527,174100,238369580,8980,8980,8980,8980,0
|
|
20240527,174000,238369580,8980,8980,8980,8980,0
|
|
20240527,173900,238369580,8980,8980,8980,8980,0
|
|
20240527,173800,238369580,8980,8980,8980,8980,0
|
|
20240527,173700,238369580,8980,8980,8980,8980,0
|
|
20240527,173600,238369580,8980,8980,8980,8980,0
|
|
20240527,173500,238369580,8980,8980,8980,8980,0
|
|
20240527,173400,238369580,8980,8980,8980,8980,0
|
|
20240527,173300,238369580,8980,8980,8980,8980,0
|
|
20240527,173200,238369580,8980,8980,8980,8980,0
|
|
20240527,173100,238369580,8980,8980,8980,8980,0
|
|
20240527,173000,238369580,8980,8980,8980,8980,0
|
|
20240527,172900,238369580,8980,8980,8980,8980,0
|
|
20240527,172800,238369580,8980,8980,8980,8980,0
|
|
20240527,172700,238369580,8980,8980,8980,8980,0
|
|
20240527,172600,238369580,8980,8980,8980,8980,0
|
|
20240527,172500,238369580,8980,8980,8980,8980,0
|
|
20240527,172400,238369580,8980,8980,8980,8980,0
|
|
20240527,172300,238369580,8980,8980,8980,8980,0
|
|
20240527,172200,238369580,8980,8980,8980,8980,0
|
|
20240527,172100,238369580,8980,8980,8980,8980,0
|
|
20240527,172000,238369580,8980,8980,8980,8980,0
|
|
20240527,171900,238369580,8980,8980,8980,8980,0
|
|
20240527,171800,238369580,8980,8980,8980,8980,0
|
|
20240527,171700,238369580,8980,8980,8980,8980,0
|
|
20240527,171600,238369580,8980,8980,8980,8980,0
|
|
20240527,171500,238369580,8980,8980,8980,8980,2154
|
|
20240527,171400,238369580,8980,8980,8980,8980,0
|
|
20240527,171300,238369580,8980,8980,8980,8980,0
|
|
20240527,171200,238369580,8980,8980,8980,8980,0
|
|
20240527,171100,238369580,8980,8980,8980,8980,0
|
|
20240527,171000,238369580,8980,8980,8980,8980,0
|
|
20240527,170900,238369580,8980,8980,8980,8980,0
|
|
20240527,170800,238369580,8980,8980,8980,8980,0
|
|
20240527,170700,238369580,8980,8980,8980,8980,0
|
|
20240527,170600,238369580,8980,8980,8980,8980,0
|
|
20240527,170500,238369580,8980,8980,8980,8980,0
|
|
20240527,170400,238369580,8980,8980,8980,8980,0
|
|
20240527,170300,238369580,8980,8980,8980,8980,0
|
|
20240527,170200,238369580,8980,8980,8980,8980,0
|
|
20240527,170100,238369580,8980,8980,8980,8980,0
|
|
20240527,170000,238369580,8980,8980,8980,8980,0
|
|
20240527,165900,238369580,8980,8980,8980,8980,0
|
|
20240527,165800,238369580,8980,8980,8980,8980,0
|
|
20240527,165700,238369580,8980,8980,8980,8980,0
|
|
20240527,165600,238369580,8980,8980,8980,8980,0
|
|
20240527,165500,238369580,8980,8980,8980,8980,0
|
|
20240527,165400,238369580,8980,8980,8980,8980,0
|
|
20240527,165300,238369580,8980,8980,8980,8980,0
|
|
20240527,165200,238369580,8980,8980,8980,8980,0
|
|
20240527,165100,238369580,8980,8980,8980,8980,0
|
|
20240527,165000,238369580,8980,8980,8980,8980,0
|
|
20240527,164900,238369580,8980,8980,8980,8980,0
|
|
20240527,164800,238369580,8980,8980,8980,8980,0
|
|
20240527,164700,238369580,8980,8980,8980,8980,0
|
|
20240527,164600,238369580,8980,8980,8980,8980,0
|
|
20240527,164500,238369580,8980,8980,8980,8980,2154
|
|
20240527,164400,238369580,8980,8980,8980,8980,0
|
|
20240527,164300,238369580,8980,8980,8980,8980,0
|
|
20240527,164200,238369580,8980,8980,8980,8980,0
|
|
20240527,164100,238369580,8980,8980,8980,8980,0
|
|
20240527,164000,238369580,8980,8980,8980,8980,0
|
|
20240527,163900,238369580,8980,8980,8980,8980,0
|
|
20240527,163800,238369580,8980,8980,8980,8980,0
|
|
20240527,163700,238369580,8980,8980,8980,8980,0
|
|
20240527,163600,238369580,8980,8980,8980,8980,0
|
|
20240527,163500,238369580,8980,8980,8980,8980,0
|
|
20240527,163400,238369580,8980,8980,8980,8980,0
|
|
20240527,163300,238369580,8980,8980,8980,8980,0
|
|
20240527,163200,238369580,8980,8980,8980,8980,0
|
|
20240527,163100,238369580,8980,8980,8980,8980,0
|
|
20240527,163000,238369580,8980,8980,8980,8980,0
|
|
20240527,162900,238369580,8980,8980,8980,8980,0
|
|
20240527,162800,238369580,8980,8980,8980,8980,0
|
|
20240527,162700,238369580,8980,8980,8980,8980,0
|
|
20240527,162600,238369580,8980,8980,8980,8980,0
|
|
20240527,162500,238369580,8980,8980,8980,8980,0
|
|
20240527,162400,238369580,8980,8980,8980,8980,0
|
|
20240527,162300,238369580,8980,8980,8980,8980,0
|
|
20240527,162200,238369580,8980,8980,8980,8980,0
|
|
20240527,162100,238369580,8980,8980,8980,8980,0
|
|
20240527,162000,238369580,8980,8980,8980,8980,0
|
|
20240527,161900,238369580,8980,8980,8980,8980,0
|
|
20240527,161800,238369580,8980,8980,8980,8980,0
|
|
20240527,161700,238369580,8980,8980,8980,8980,0
|
|
20240527,161600,238369580,8980,8980,8980,8980,0
|
|
20240527,161500,238369580,8980,8980,8980,8980,2154
|
|
20240527,161400,238369580,8980,8980,8980,8980,0
|
|
20240527,161300,238369580,8980,8980,8980,8980,0
|
|
20240527,161200,238369580,8980,8980,8980,8980,0
|
|
20240527,161100,238369580,8980,8980,8980,8980,0
|
|
20240527,161000,238369580,8980,8980,8980,8980,0
|
|
20240527,160900,238369580,8980,8980,8980,8980,0
|
|
20240527,160800,238369580,8980,8980,8980,8980,0
|
|
20240527,160700,238369580,8980,8980,8980,8980,0
|
|
20240527,160600,238369580,8980,8980,8980,8980,0
|
|
20240527,160500,238369580,8980,8980,8980,8980,0
|
|
20240527,160400,238369580,8980,8980,8980,8980,0
|
|
20240527,160300,238369580,8980,8980,8980,8980,0
|
|
20240527,160200,238369580,8980,8980,8980,8980,0
|
|
20240527,160100,238369580,8980,8980,8980,8980,0
|
|
20240527,160000,238369580,8980,8980,8980,8980,0
|
|
20240527,155900,238369580,8980,8980,8980,8980,0
|
|
20240527,155800,238369580,8980,8980,8980,8980,0
|
|
20240527,155700,238369580,8980,8980,8980,8980,0
|
|
20240527,155600,238369580,8980,8980,8980,8980,0
|
|
20240527,155500,238369580,8980,8980,8980,8980,0
|
|
20240527,155400,238369580,8980,8980,8980,8980,0
|
|
20240527,155300,238369580,8980,8980,8980,8980,0
|
|
20240527,155200,238369580,8980,8980,8980,8980,0
|
|
20240527,155100,238369580,8980,8980,8980,8980,0
|
|
20240527,155000,238369580,8980,8980,8980,8980,0
|
|
20240527,154900,238369580,8980,8980,8980,8980,0
|
|
20240527,154800,238369580,8980,8980,8980,8980,0
|
|
20240527,154700,238369580,8980,8980,8980,8980,0
|
|
20240527,154600,238369580,8980,8980,8980,8980,0
|
|
20240527,154500,238369580,8980,8980,8980,8980,2154
|
|
20240527,154400,238369580,8980,8980,8980,8980,0
|
|
20240527,154300,238369580,8980,8980,8980,8980,0
|
|
20240527,154200,238369580,8980,8980,8980,8980,0
|
|
20240527,154100,238369580,8980,8980,8980,8980,0
|
|
20240527,154000,238369580,8980,8980,8980,8980,0
|
|
20240527,153900,238369580,8980,8980,8980,8980,0
|
|
20240527,153800,238369580,8980,8980,8980,8980,0
|
|
20240527,153700,238369580,8980,8980,8980,8980,0
|
|
20240527,153600,238369580,8980,8980,8980,8980,0
|
|
20240527,153500,238369580,8980,8980,8980,8980,0
|
|
20240527,153400,238369580,8980,8980,8980,8980,0
|
|
20240527,153300,238369580,8980,8980,8980,8980,0
|
|
20240527,153200,238369580,8980,8980,8980,8980,0
|
|
20240527,153100,238369580,8980,8980,8980,8980,0
|
|
20240527,153000,238369580,8980,8980,8980,8980,2154
|
|
20240527,152900,219026660,8990,8990,8990,8990,0
|
|
20240527,152800,219026660,8990,8990,8990,8990,0
|
|
20240527,152700,219026660,8990,8990,8990,8990,0
|
|
20240527,152600,219026660,8990,8990,8990,8990,0
|
|
20240527,152500,219026660,8990,8990,8990,8990,0
|
|
20240527,152400,219026660,8990,8990,8990,8990,0
|
|
20240527,152300,219026660,8990,8990,8990,8990,0
|
|
20240527,152200,219026660,8990,8990,8990,8990,0
|
|
20240527,152100,219026660,8990,8990,8990,8990,0
|
|
20240527,152000,219026660,8990,8990,8990,8990,0
|
|
20240527,151900,219026660,8990,8950,8990,8950,2
|
|
20240527,151800,219008720,8970,8970,8970,8970,0
|
|
20240527,151700,219008720,8970,8990,8990,8970,182
|
|
20240527,151600,217372740,8990,8990,8990,8990,9
|
|
20240527,151500,217291830,8950,8990,8990,8950,123
|
|
20240527,151400,216190220,8990,8990,8990,8990,2
|
|
20240527,151300,216172240,8990,8990,8990,8990,0
|
|
20240527,151200,216172240,8990,8990,8990,8990,0
|
|
20240527,151100,216172240,8990,8990,8990,8990,51
|
|
20240527,151000,215713750,8970,8970,8970,8970,45
|
|
20240527,150900,215310100,8970,8960,8970,8960,52
|
|
20240527,150800,214843880,8960,8960,8960,8960,10
|
|
20240527,150700,214754280,8960,8970,8970,8960,31
|
|
20240527,150600,214476510,8950,8970,8970,8950,30
|
|
20240527,150500,214207710,8940,8950,8950,8940,72
|
|
20240527,150400,213563510,8910,8910,8910,8910,0
|
|
20240527,150300,213563510,8910,8910,8910,8910,0
|
|
20240527,150200,213563510,8910,8910,8910,8910,0
|
|
20240527,150100,213563510,8910,8910,8910,8910,0
|
|
20240527,150000,213563510,8910,8910,8910,8910,2144
|
|
20240527,145900,194460470,8910,8910,8910,8910,0
|
|
20240527,145800,194460470,8910,8910,8910,8910,0
|
|
20240527,145700,194460470,8910,8910,8910,8910,1
|
|
20240527,145600,194451560,8910,8910,8910,8910,61
|
|
20240527,145500,193908050,8970,8970,8970,8970,20
|
|
20240527,145400,193728650,8960,8960,8960,8960,5
|
|
20240527,145300,193683850,8910,8900,8910,8900,3
|
|
20240527,145200,193657130,8900,8900,8900,8900,2
|
|
20240527,145100,193639330,8890,8890,8890,8890,3
|
|
20240527,145000,193612660,8850,8850,8850,8850,0
|
|
20240527,144900,193612660,8850,8850,8850,8850,0
|
|
20240527,144800,193612660,8850,8850,8850,8850,0
|
|
20240527,144700,193612660,8850,8850,8850,8850,0
|
|
20240527,144600,193612660,8850,8860,8860,8850,3600
|
|
20240527,144500,161750770,8860,8860,8860,8860,0
|
|
20240527,144400,161750770,8860,8860,8860,8860,10
|
|
20240527,144300,161662170,8860,8860,8860,8860,0
|
|
20240527,144200,161662170,8860,8860,8860,8860,0
|
|
20240527,144100,161662170,8860,8860,8860,8860,0
|
|
20240527,144000,161662170,8860,8860,8860,8860,0
|
|
20240527,143900,161662170,8860,8860,8860,8860,0
|
|
20240527,143800,161662170,8860,8860,8860,8860,0
|
|
20240527,143700,161662170,8860,8860,8860,8860,0
|
|
20240527,143600,161662170,8860,8860,8860,8860,0
|
|
20240527,143500,161662170,8860,8860,8860,8860,935
|
|
20240527,143400,153378070,8860,8860,8860,8860,0
|
|
20240527,143300,153378070,8860,8860,8860,8860,0
|
|
20240527,143200,153378070,8860,8860,8860,8860,0
|
|
20240527,143100,153378070,8860,8880,8880,8860,292
|
|
20240527,143000,150788480,8880,8880,8880,8880,0
|
|
20240527,142900,150788480,8880,8880,8880,8880,0
|
|
20240527,142800,150788480,8880,8880,8880,8880,0
|
|
20240527,142700,150788480,8880,8880,8880,8880,0
|
|
20240527,142600,150788480,8880,8880,8880,8880,0
|
|
20240527,142500,150788480,8880,8880,8880,8880,0
|
|
20240527,142400,150788480,8880,8880,8880,8880,0
|
|
20240527,142300,150788480,8880,8880,8880,8880,0
|
|
20240527,142200,150788480,8880,8880,8880,8880,0
|
|
20240527,142100,150788480,8880,8880,8880,8880,0
|
|
20240527,142000,150788480,8880,8880,8880,8880,0
|
|
20240527,141900,150788480,8880,8880,8880,8880,0
|
|
20240527,141800,150788480,8880,8880,8880,8880,0
|
|
20240527,141700,150788480,8880,8880,8880,8870,186
|
|
20240527,141600,149136820,8870,8880,8880,8870,230
|
|
20240527,141500,147096180,8890,8890,8890,8890,0
|
|
20240527,141400,147096180,8890,8890,8890,8890,0
|
|
20240527,141300,147096180,8890,8890,8890,8890,0
|
|
20240527,141200,147096180,8890,8890,8890,8890,47
|
|
20240527,141100,146678350,8900,8900,8900,8900,0
|
|
20240527,141000,146678350,8900,8900,8900,8900,0
|
|
20240527,140900,146678350,8900,8900,8900,8900,0
|
|
20240527,140800,146678350,8900,8900,8900,8900,0
|
|
20240527,140700,146678350,8900,8900,8900,8900,20
|
|
20240527,140600,146500350,8900,8900,8900,8900,0
|
|
20240527,140500,146500350,8900,8900,8900,8900,0
|
|
20240527,140400,146500350,8900,8900,8900,8900,0
|
|
20240527,140300,146500350,8900,8900,8900,8900,2
|
|
20240527,140200,146482550,8900,8900,8900,8900,0
|
|
20240527,140100,146482550,8900,8900,8900,8900,0
|
|
20240527,140000,146482550,8900,8900,8900,8900,4
|
|
20240527,135900,146446950,8900,8900,8900,8900,0
|
|
20240527,135800,146446950,8900,8900,8900,8900,31
|
|
20240527,135700,146171050,8900,8900,8900,8900,0
|
|
20240527,135600,146171050,8900,8900,8900,8900,0
|
|
20240527,135500,146171050,8900,8900,8900,8900,21
|
|
20240527,135400,145984150,8900,8900,8900,8900,1
|
|
20240527,135300,145975250,8900,8900,8900,8900,321
|
|
20240527,135200,143118350,8900,8900,8900,8900,1
|
|
20240527,135100,143109450,8900,8900,8900,8900,0
|
|
20240527,135000,143109450,8900,8900,8900,8900,0
|
|
20240527,134900,143109450,8900,8900,8900,8900,0
|
|
20240527,134800,143109450,8900,8900,8900,8900,0
|
|
20240527,134700,143109450,8900,8900,8900,8900,5
|
|
20240527,134600,143064950,8900,8900,8900,8900,0
|
|
20240527,134500,143064950,8900,8900,8900,8900,5
|
|
20240527,134400,143020450,8900,8900,8900,8900,0
|
|
20240527,134300,143020450,8900,8900,8900,8900,0
|
|
20240527,134200,143020450,8900,8900,8900,8900,0
|
|
20240527,134100,143020450,8900,8900,8900,8900,0
|
|
20240527,134000,143020450,8900,8900,8900,8900,0
|
|
20240527,133900,143020450,8900,8890,8900,8890,31
|
|
20240527,133800,142744850,8890,8890,8890,8890,0
|
|
20240527,133700,142744850,8890,8890,8890,8890,1
|
|
20240527,133600,142735960,8890,8890,8890,8890,0
|
|
20240527,133500,142735960,8890,8890,8890,8890,0
|
|
20240527,133400,142735960,8890,8890,8890,8890,1
|
|
20240527,133300,142727070,8890,8890,8890,8890,0
|
|
20240527,133200,142727070,8890,8890,8890,8890,10
|
|
20240527,133100,142638170,8890,8890,8890,8890,3
|
|
20240527,133000,142611500,8890,8890,8890,8890,0
|
|
20240527,132900,142611500,8890,8890,8890,8890,0
|
|
20240527,132800,142611500,8890,8890,8890,8890,41
|
|
20240527,132700,142247010,8890,8890,8890,8890,5
|
|
20240527,132600,142202560,8890,8890,8890,8890,0
|
|
20240527,132500,142202560,8890,8890,8890,8890,0
|
|
20240527,132400,142202560,8890,8890,8890,8890,0
|
|
20240527,132300,142202560,8890,8890,8890,8890,0
|
|
20240527,132200,142202560,8890,8890,8890,8890,9
|
|
20240527,132100,142122550,8900,8900,8900,8900,1
|
|
20240527,132000,142113650,8930,8930,8930,8930,0
|
|
20240527,131900,142113650,8930,8930,8930,8930,0
|
|
20240527,131800,142113650,8930,8930,8930,8930,0
|
|
20240527,131700,142113650,8930,8930,8930,8930,0
|
|
20240527,131600,142113650,8930,8930,8930,8930,0
|
|
20240527,131500,142113650,8930,8930,8930,8930,0
|
|
20240527,131400,142113650,8930,8930,8930,8930,0
|
|
20240527,131300,142113650,8930,8930,8930,8930,0
|
|
20240527,131200,142113650,8930,8930,8930,8930,0
|
|
20240527,131100,142113650,8930,8930,8930,8930,0
|
|
20240527,131000,142113650,8930,8930,8930,8930,0
|
|
20240527,130900,142113650,8930,8930,8930,8930,0
|
|
20240527,130800,142113650,8930,8930,8930,8930,0
|
|
20240527,130700,142113650,8930,8930,8930,8930,63
|
|
20240527,130600,141551060,8930,8930,8930,8930,50
|
|
20240527,130500,141104560,8930,8930,8930,8930,0
|
|
20240527,130400,141104560,8930,8880,8930,8880,39
|
|
20240527,130300,140757990,8960,8960,8960,8960,0
|
|
20240527,130200,140757990,8960,8890,8960,8890,25
|
|
20240527,130100,140535260,8890,8890,8890,8890,0
|
|
20240527,130000,140535260,8890,8890,8890,8890,0
|
|
20240527,125900,140535260,8890,8890,8890,8890,0
|
|
20240527,125800,140535260,8890,8890,8890,8890,0
|
|
20240527,125700,140535260,8890,8890,8890,8890,0
|
|
20240527,125600,140535260,8890,8890,8890,8890,0
|
|
20240527,125500,140535260,8890,8890,8890,8890,1
|
|
20240527,125400,140526370,8890,8890,8890,8890,0
|
|
20240527,125300,140526370,8890,8890,8890,8890,0
|
|
20240527,125200,140526370,8890,8890,8890,8890,0
|
|
20240527,125100,140526370,8890,8890,8890,8890,112
|
|
20240527,125000,139530690,8880,8880,8880,8880,4
|
|
20240527,124900,139495170,8880,8880,8880,8880,0
|
|
20240527,124800,139495170,8880,8880,8880,8880,0
|
|
20240527,124700,139495170,8880,8880,8880,8880,0
|
|
20240527,124600,139495170,8880,8880,8880,8880,0
|
|
20240527,124500,139495170,8880,8880,8880,8880,0
|
|
20240527,124400,139495170,8880,8890,8890,8880,170
|
|
20240527,124300,137985470,8890,8890,8890,8890,0
|
|
20240527,124200,137985470,8890,8890,8890,8890,0
|
|
20240527,124100,137985470,8890,8890,8890,8890,15
|
|
20240527,124000,137852120,8890,8890,8890,8890,0
|
|
20240527,123900,137852120,8890,8890,8890,8890,0
|
|
20240527,123800,137852120,8890,8890,8890,8890,0
|
|
20240527,123700,137852120,8890,8890,8890,8890,0
|
|
20240527,123600,137852120,8890,8890,8890,8890,0
|
|
20240527,123500,137852120,8890,8890,8890,8890,0
|
|
20240527,123400,137852120,8890,8890,8890,8890,100
|
|
20240527,123300,136963120,8900,8900,8900,8900,0
|
|
20240527,123200,136963120,8900,8900,8900,8900,0
|
|
20240527,123100,136963120,8900,8900,8900,8900,0
|
|
20240527,123000,136963120,8900,8900,8900,8900,72
|
|
20240527,122900,136322320,8900,8910,8910,8900,16
|
|
20240527,122800,136179850,8910,8910,8910,8910,0
|
|
20240527,122700,136179850,8910,8910,8910,8910,0
|
|
20240527,122600,136179850,8910,8910,8910,8910,0
|
|
20240527,122500,136179850,8910,8910,8910,8910,0
|
|
20240527,122400,136179850,8910,8910,8910,8910,0
|
|
20240527,122300,136179850,8910,8910,8910,8910,0
|
|
20240527,122200,136179850,8910,8910,8910,8910,0
|
|
20240527,122100,136179850,8910,8910,8910,8910,0
|
|
20240527,122000,136179850,8910,8910,8910,8910,0
|
|
20240527,121900,136179850,8910,8910,8910,8910,0
|
|
20240527,121800,136179850,8910,8910,8910,8910,3
|
|
20240527,121700,136153120,8920,8920,8920,8920,0
|
|
20240527,121600,136153120,8920,8920,8920,8920,0
|
|
20240527,121500,136153120,8920,8920,8920,8920,0
|
|
20240527,121400,136153120,8920,8920,8920,8920,0
|
|
20240527,121300,136153120,8920,8920,8920,8920,0
|
|
20240527,121200,136153120,8920,8920,8920,8920,95
|
|
20240527,121100,135305720,8920,8920,8920,8920,100
|
|
20240527,121000,134413720,8920,8920,8920,8920,50
|
|
20240527,120900,133967720,8920,8920,8920,8920,50
|
|
20240527,120800,133521720,8920,8920,8920,8920,0
|
|
20240527,120700,133521720,8920,8920,8920,8920,0
|
|
20240527,120600,133521720,8920,8920,8920,8920,0
|
|
20240527,120500,133521720,8920,8920,8920,8920,0
|
|
20240527,120400,133521720,8920,8920,8920,8920,0
|
|
20240527,120300,133521720,8920,8920,8920,8920,0
|
|
20240527,120200,133521720,8920,8920,8920,8920,0
|
|
20240527,120100,133521720,8920,8920,8920,8920,1
|
|
20240527,120000,133512800,8900,8900,8900,8900,50
|
|
20240527,115900,133067800,8920,8920,8920,8920,0
|
|
20240527,115800,133067800,8920,8920,8920,8920,0
|
|
20240527,115700,133067800,8920,8920,8920,8920,0
|
|
20240527,115600,133067800,8920,8930,8930,8920,97
|
|
20240527,115500,132201660,8940,8940,8940,8940,0
|
|
20240527,115400,132201660,8940,8940,8940,8940,0
|
|
20240527,115300,132201660,8940,8940,8940,8940,0
|
|
20240527,115200,132201660,8940,8940,8940,8940,0
|
|
20240527,115100,132201660,8940,8940,8940,8940,0
|
|
20240527,115000,132201660,8940,8940,8940,8940,0
|
|
20240527,114900,132201660,8940,8940,8940,8940,0
|
|
20240527,114800,132201660,8940,8940,8940,8940,0
|
|
20240527,114700,132201660,8940,8940,8940,8940,0
|
|
20240527,114600,132201660,8940,8940,8940,8940,0
|
|
20240527,114500,132201660,8940,8940,8940,8940,0
|
|
20240527,114400,132201660,8940,8940,8940,8940,0
|
|
20240527,114300,132201660,8940,8940,8940,8940,0
|
|
20240527,114200,132201660,8940,8940,8940,8940,0
|
|
20240527,114100,132201660,8940,8940,8940,8940,0
|
|
20240527,114000,132201660,8940,8900,8940,8810,3383
|
|
20240527,113900,102286450,8900,8900,8900,8900,0
|
|
20240527,113800,102286450,8900,8900,8900,8900,0
|
|
20240527,113700,102286450,8900,8900,8900,8900,0
|
|
20240527,113600,102286450,8900,8900,8900,8900,0
|
|
20240527,113500,102286450,8900,8940,8940,8900,2748
|
|
20240527,113400,77810610,8960,8960,8960,8960,0
|
|
20240527,113300,77810610,8960,8960,8960,8960,1
|
|
20240527,113200,77801650,8970,8970,8970,8970,1
|
|
20240527,113100,77792680,8930,8930,8930,8930,0
|
|
20240527,113000,77792680,8930,8930,8930,8930,0
|
|
20240527,112900,77792680,8930,8930,8930,8930,0
|
|
20240527,112800,77792680,8930,8930,8930,8930,0
|
|
20240527,112700,77792680,8930,8930,8930,8930,1
|
|
20240527,112600,77783750,8990,8990,8990,8990,0
|
|
20240527,112500,77783750,8990,8990,8990,8990,0
|
|
20240527,112400,77783750,8990,8990,8990,8990,0
|
|
20240527,112300,77783750,8990,8990,8990,8990,0
|
|
20240527,112200,77783750,8990,8990,8990,8990,0
|
|
20240527,112100,77783750,8990,8990,8990,8990,0
|
|
20240527,112000,77783750,8990,8940,8990,8930,263
|
|
20240527,111900,75433930,8950,8950,8950,8950,0
|
|
20240527,111800,75433930,8950,8950,8950,8950,0
|
|
20240527,111700,75433930,8950,8950,8950,8950,0
|
|
20240527,111600,75433930,8950,8950,8950,8950,2
|
|
20240527,111500,75416030,8930,8960,8960,8930,2267
|
|
20240527,111400,55139150,8960,8960,8960,8960,212
|
|
20240527,111300,53239630,9010,9010,9010,9010,2
|
|
20240527,111200,53221610,8960,8970,8970,8960,3371
|
|
20240527,111100,23005330,9010,9010,9010,9010,0
|
|
20240527,111000,23005330,9010,9010,9010,9010,35
|
|
20240527,110900,22689980,9010,9010,9010,9010,0
|
|
20240527,110800,22689980,9010,9010,9010,9010,0
|
|
20240527,110700,22689980,9010,9010,9010,9010,0
|
|
20240527,110600,22689980,9010,9010,9010,9010,0
|
|
20240527,110500,22689980,9010,9010,9010,9010,0
|
|
20240527,110400,22689980,9010,9010,9010,9010,0
|
|
20240527,110300,22689980,9010,9010,9010,9010,0
|
|
20240527,110200,22689980,9010,9010,9010,9010,0
|
|
20240527,110100,22689980,9010,9010,9010,9010,0
|
|
20240527,110000,22689980,9010,9010,9010,9010,0
|
|
20240527,105900,22689980,9010,9010,9010,9010,0
|
|
20240527,105800,22689980,9010,9010,9010,9010,1
|
|
20240527,105700,22680970,9030,9030,9030,9030,0
|
|
20240527,105600,22680970,9030,9030,9030,9030,0
|
|
20240527,105500,22680970,9030,9030,9030,9030,1
|
|
20240527,105400,22671940,8970,8970,8970,8970,0
|
|
20240527,105300,22671940,8970,8970,8970,8970,0
|
|
20240527,105200,22671940,8970,8970,8970,8970,0
|
|
20240527,105100,22671940,8970,8970,8970,8970,0
|
|
20240527,105000,22671940,8970,8970,8970,8970,0
|
|
20240527,104900,22671940,8970,8970,8970,8970,0
|
|
20240527,104800,22671940,8970,8970,8970,8970,0
|
|
20240527,104700,22671940,8970,8970,8970,8970,0
|
|
20240527,104600,22671940,8970,8980,8980,8970,130
|
|
20240527,104500,21504550,9030,9030,9030,9030,0
|
|
20240527,104400,21504550,9030,9030,9030,9030,0
|
|
20240527,104300,21504550,9030,9030,9030,9030,0
|
|
20240527,104200,21504550,9030,9030,9030,9030,0
|
|
20240527,104100,21504550,9030,9030,9030,9030,0
|
|
20240527,104000,21504550,9030,9030,9030,9030,0
|
|
20240527,103900,21504550,9030,9030,9030,9030,0
|
|
20240527,103800,21504550,9030,9030,9030,9030,0
|
|
20240527,103700,21504550,9030,9030,9030,9030,0
|
|
20240527,103600,21504550,9030,9030,9030,9030,0
|
|
20240527,103500,21504550,9030,9030,9030,9030,0
|
|
20240527,103400,21504550,9030,9030,9030,9030,0
|
|
20240527,103300,21504550,9030,9030,9030,9030,0
|
|
20240527,103200,21504550,9030,9030,9030,9030,0
|
|
20240527,103100,21504550,9030,9030,9030,9030,0
|
|
20240527,103000,21504550,9030,9030,9030,9030,0
|
|
20240527,102900,21504550,9030,9030,9030,9030,0
|
|
20240527,102800,21504550,9030,9030,9030,9030,0
|
|
20240527,102700,21504550,9030,9030,9030,9030,0
|
|
20240527,102600,21504550,9030,9030,9030,9030,0
|
|
20240527,102500,21504550,9030,9000,9030,9000,3
|
|
20240527,102400,21477490,8980,8980,8980,8980,128
|
|
20240527,102300,20328050,8990,8990,8990,8990,10
|
|
20240527,102200,20238150,8990,8990,8990,8990,252
|
|
20240527,102100,17972670,9000,9000,9000,9000,0
|
|
20240527,102000,17972670,9000,9000,9000,9000,0
|
|
20240527,101900,17972670,9000,9000,9000,9000,170
|
|
20240527,101800,16442670,9000,9000,9000,9000,1
|
|
20240527,101700,16433670,9050,9050,9050,9050,0
|
|
20240527,101600,16433670,9050,9050,9050,9050,0
|
|
20240527,101500,16433670,9050,9050,9050,9050,0
|
|
20240527,101400,16433670,9050,9050,9050,9050,0
|
|
20240527,101300,16433670,9050,9050,9050,9050,0
|
|
20240527,101200,16433670,9050,9050,9050,9050,0
|
|
20240527,101100,16433670,9050,9040,9050,9040,17
|
|
20240527,101000,16279960,9040,9040,9040,9040,20
|
|
20240527,100900,16099160,9040,9040,9040,9040,0
|
|
20240527,100800,16099160,9040,9040,9040,9040,6
|
|
20240527,100700,16044920,9040,9040,9040,9040,1
|
|
20240527,100600,16035880,9040,9030,9040,9030,489
|
|
20240527,100500,11620120,9030,9030,9030,9030,0
|
|
20240527,100400,11620120,9030,9030,9030,9030,0
|
|
20240527,100300,11620120,9030,9030,9030,9030,0
|
|
20240527,100200,11620120,9030,9030,9030,9030,0
|
|
20240527,100100,11620120,9030,9030,9030,9030,0
|
|
20240527,100000,11620120,9030,9030,9030,9030,7
|
|
20240527,095900,11556910,9030,9030,9030,9030,0
|
|
20240527,095800,11556910,9030,9030,9030,9030,0
|
|
20240527,095700,11556910,9030,9030,9030,9030,0
|
|
20240527,095600,11556910,9030,9030,9030,9030,3
|
|
20240527,095500,11529820,9030,9030,9030,9030,0
|
|
20240527,095400,11529820,9030,9030,9030,9030,0
|
|
20240527,095300,11529820,9030,9030,9030,9030,0
|
|
20240527,095200,11529820,9030,9030,9030,9030,0
|
|
20240527,095100,11529820,9030,9030,9030,9030,0
|
|
20240527,095000,11529820,9030,9030,9030,9030,0
|
|
20240527,094900,11529820,9030,9030,9030,9030,0
|
|
20240527,094800,11529820,9030,9030,9030,9030,0
|
|
20240527,094700,11529820,9030,9030,9030,9030,2
|
|
20240527,094600,11511760,8990,8990,8990,8990,0
|
|
20240527,094500,11511760,8990,9000,9000,8990,500
|
|
20240527,094400,7015480,9010,9010,9010,9010,0
|
|
20240527,094300,7015480,9010,9010,9010,9010,0
|
|
20240527,094200,7015480,9010,9010,9010,9010,0
|
|
20240527,094100,7015480,9010,9010,9010,9010,1
|
|
20240527,094000,7006470,9080,9080,9080,9080,0
|
|
20240527,093900,7006470,9080,9080,9080,9080,0
|
|
20240527,093800,7006470,9080,9080,9080,9080,0
|
|
20240527,093700,7006470,9080,9080,9080,9080,0
|
|
20240527,093600,7006470,9080,9080,9080,9080,0
|
|
20240527,093500,7006470,9080,9080,9080,9080,0
|
|
20240527,093400,7006470,9080,9080,9080,9080,0
|
|
20240527,093300,7006470,9080,9080,9080,9080,0
|
|
20240527,093200,7006470,9080,9080,9080,9080,0
|
|
20240527,093100,7006470,9080,9080,9080,9080,5
|
|
20240527,093000,6961070,9080,9010,9110,9000,234
|
|
20240527,092900,4852150,9000,9000,9000,9000,62
|
|
20240527,092800,4294150,8990,8990,8990,8990,98
|
|
20240527,092700,3413130,8990,8990,8990,8990,10
|
|
20240527,092600,3323230,8970,8990,8990,8970,29
|
|
20240527,092500,3063040,8990,8990,8990,8990,0
|
|
20240527,092400,3063040,8990,8990,8990,8990,4
|
|
20240527,092300,3027080,8990,8990,8990,8990,30
|
|
20240527,092200,2757380,9000,9000,9000,9000,0
|
|
20240527,092100,2757380,9000,9000,9000,9000,0
|
|
20240527,092000,2757380,9000,9000,9000,9000,0
|
|
20240527,091900,2757380,9000,9000,9000,9000,2
|
|
20240527,091800,2739380,9000,9000,9000,9000,0
|
|
20240527,091700,2739380,9000,9000,9000,9000,0
|
|
20240527,091600,2739380,9000,9000,9000,9000,84
|
|
20240527,091500,1983380,9010,9010,9010,9010,0
|
|
20240527,091400,1983380,9010,9010,9010,9010,1
|
|
20240527,091300,1974370,9010,9010,9010,9010,0
|
|
20240527,091200,1974370,9010,9010,9010,9010,0
|
|
20240527,091100,1974370,9010,9010,9010,9010,0
|
|
20240527,091000,1974370,9010,9010,9010,9010,0
|
|
20240527,090900,1974370,9010,9000,9010,9000,2
|
|
20240527,090800,1956360,9010,9010,9010,9010,0
|
|
20240527,090700,1956360,9010,9010,9010,9010,0
|
|
20240527,090600,1956360,9010,9010,9010,9010,17
|
|
20240527,090500,1803190,9010,9010,9010,9010,0
|
|
20240527,090400,1803190,9010,9010,9010,9010,0
|
|
20240527,090300,1803190,9010,9010,9010,9010,7
|
|
20240527,090200,1740120,8960,8960,8960,8960,0
|
|
20240527,090100,1740120,8960,8960,8960,8960,6
|
|
20240527,090000,1686360,8970,8970,8970,8970,188
|