697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203400,470294190,3400,3400,3400,3400,6777
|
|
20240527,203300,470294190,3400,3400,3400,3400,0
|
|
20240527,203200,470294190,3400,3400,3400,3400,0
|
|
20240527,203100,470294190,3400,3400,3400,3400,0
|
|
20240527,203000,470294190,3400,3400,3400,3400,0
|
|
20240527,202900,470294190,3400,3400,3400,3400,0
|
|
20240527,202800,470294190,3400,3400,3400,3400,0
|
|
20240527,202700,470294190,3400,3400,3400,3400,0
|
|
20240527,202600,470294190,3400,3400,3400,3400,0
|
|
20240527,202500,470294190,3400,3400,3400,3400,0
|
|
20240527,202400,470294190,3400,3400,3400,3400,0
|
|
20240527,202300,470294190,3400,3400,3400,3400,0
|
|
20240527,202200,470294190,3400,3400,3400,3400,0
|
|
20240527,202100,470294190,3400,3400,3400,3400,0
|
|
20240527,202000,470294190,3400,3400,3400,3400,0
|
|
20240527,201900,470294190,3400,3400,3400,3400,0
|
|
20240527,201800,470294190,3400,3400,3400,3400,0
|
|
20240527,201700,470294190,3400,3400,3400,3400,0
|
|
20240527,201600,470294190,3400,3400,3400,3400,0
|
|
20240527,201500,470294190,3400,3400,3400,3400,0
|
|
20240527,201400,470294190,3400,3400,3400,3400,0
|
|
20240527,201300,470294190,3400,3400,3400,3400,0
|
|
20240527,201200,470294190,3400,3400,3400,3400,0
|
|
20240527,201100,470294190,3400,3400,3400,3400,0
|
|
20240527,201000,470294190,3400,3400,3400,3400,0
|
|
20240527,200900,470294190,3400,3400,3400,3400,0
|
|
20240527,200800,470294190,3400,3400,3400,3400,0
|
|
20240527,200700,470294190,3400,3400,3400,3400,0
|
|
20240527,200600,470294190,3400,3400,3400,3400,0
|
|
20240527,200500,470294190,3400,3400,3400,3400,0
|
|
20240527,200400,470294190,3400,3400,3400,3400,6777
|
|
20240527,200300,470294190,3400,3400,3400,3400,0
|
|
20240527,200200,470294190,3400,3400,3400,3400,0
|
|
20240527,200100,470294190,3400,3400,3400,3400,0
|
|
20240527,200000,470294190,3400,3400,3400,3400,0
|
|
20240527,195900,470294190,3400,3400,3400,3400,0
|
|
20240527,195800,470294190,3400,3400,3400,3400,0
|
|
20240527,195700,470294190,3400,3400,3400,3400,0
|
|
20240527,195600,470294190,3400,3400,3400,3400,0
|
|
20240527,195500,470294190,3400,3400,3400,3400,0
|
|
20240527,195400,470294190,3400,3400,3400,3400,0
|
|
20240527,195300,470294190,3400,3400,3400,3400,0
|
|
20240527,195200,470294190,3400,3400,3400,3400,0
|
|
20240527,195100,470294190,3400,3400,3400,3400,0
|
|
20240527,195000,470294190,3400,3400,3400,3400,0
|
|
20240527,194900,470294190,3400,3400,3400,3400,0
|
|
20240527,194800,470294190,3400,3400,3400,3400,0
|
|
20240527,194700,470294190,3400,3400,3400,3400,0
|
|
20240527,194600,470294190,3400,3400,3400,3400,0
|
|
20240527,194500,470294190,3400,3400,3400,3400,0
|
|
20240527,194400,470294190,3400,3400,3400,3400,0
|
|
20240527,194300,470294190,3400,3400,3400,3400,0
|
|
20240527,194200,470294190,3400,3400,3400,3400,0
|
|
20240527,194100,470294190,3400,3400,3400,3400,0
|
|
20240527,194000,470294190,3400,3400,3400,3400,0
|
|
20240527,193900,470294190,3400,3400,3400,3400,0
|
|
20240527,193800,470294190,3400,3400,3400,3400,0
|
|
20240527,193700,470294190,3400,3400,3400,3400,0
|
|
20240527,193600,470294190,3400,3400,3400,3400,0
|
|
20240527,193500,470294190,3400,3400,3400,3400,0
|
|
20240527,193400,470294190,3400,3400,3400,3400,6777
|
|
20240527,193300,470294190,3400,3400,3400,3400,0
|
|
20240527,193200,470294190,3400,3400,3400,3400,0
|
|
20240527,193100,470294190,3400,3400,3400,3400,0
|
|
20240527,193000,470294190,3400,3400,3400,3400,0
|
|
20240527,192900,470294190,3400,3400,3400,3400,0
|
|
20240527,192800,470294190,3400,3400,3400,3400,0
|
|
20240527,192700,470294190,3400,3400,3400,3400,0
|
|
20240527,192600,470294190,3400,3400,3400,3400,0
|
|
20240527,192500,470294190,3400,3400,3400,3400,0
|
|
20240527,192400,470294190,3400,3400,3400,3400,0
|
|
20240527,192300,470294190,3400,3400,3400,3400,0
|
|
20240527,192200,470294190,3400,3400,3400,3400,0
|
|
20240527,192100,470294190,3400,3400,3400,3400,0
|
|
20240527,192000,470294190,3400,3400,3400,3400,0
|
|
20240527,191900,470294190,3400,3400,3400,3400,0
|
|
20240527,191800,470294190,3400,3400,3400,3400,0
|
|
20240527,191700,470294190,3400,3400,3400,3400,0
|
|
20240527,191600,470294190,3400,3400,3400,3400,0
|
|
20240527,191500,470294190,3400,3400,3400,3400,0
|
|
20240527,191400,470294190,3400,3400,3400,3400,0
|
|
20240527,191300,470294190,3400,3400,3400,3400,0
|
|
20240527,191200,470294190,3400,3400,3400,3400,0
|
|
20240527,191100,470294190,3400,3400,3400,3400,0
|
|
20240527,191000,470294190,3400,3400,3400,3400,0
|
|
20240527,190900,470294190,3400,3400,3400,3400,0
|
|
20240527,190800,470294190,3400,3400,3400,3400,0
|
|
20240527,190700,470294190,3400,3400,3400,3400,0
|
|
20240527,190600,470294190,3400,3400,3400,3400,0
|
|
20240527,190500,470294190,3400,3400,3400,3400,0
|
|
20240527,190400,470294190,3400,3400,3400,3400,6777
|
|
20240527,190300,470294190,3400,3400,3400,3400,0
|
|
20240527,190200,470294190,3400,3400,3400,3400,0
|
|
20240527,190100,470294190,3400,3400,3400,3400,0
|
|
20240527,190000,470294190,3400,3400,3400,3400,0
|
|
20240527,185900,470294190,3400,3400,3400,3400,0
|
|
20240527,185800,470294190,3400,3400,3400,3400,0
|
|
20240527,185700,470294190,3400,3400,3400,3400,0
|
|
20240527,185600,470294190,3400,3400,3400,3400,0
|
|
20240527,185500,470294190,3400,3400,3400,3400,0
|
|
20240527,185400,470294190,3400,3400,3400,3400,0
|
|
20240527,185300,470294190,3400,3400,3400,3400,0
|
|
20240527,185200,470294190,3400,3400,3400,3400,0
|
|
20240527,185100,470294190,3400,3400,3400,3400,0
|
|
20240527,185000,470294190,3400,3400,3400,3400,0
|
|
20240527,184900,470294190,3400,3400,3400,3400,0
|
|
20240527,184800,470294190,3400,3400,3400,3400,0
|
|
20240527,184700,470294190,3400,3400,3400,3400,0
|
|
20240527,184600,470294190,3400,3400,3400,3400,0
|
|
20240527,184500,470294190,3400,3400,3400,3400,0
|
|
20240527,184400,470294190,3400,3400,3400,3400,0
|
|
20240527,184300,470294190,3400,3400,3400,3400,0
|
|
20240527,184200,470294190,3400,3400,3400,3400,0
|
|
20240527,184100,470294190,3400,3400,3400,3400,0
|
|
20240527,184000,470294190,3400,3400,3400,3400,0
|
|
20240527,183900,470294190,3400,3400,3400,3400,0
|
|
20240527,183800,470294190,3400,3400,3400,3400,0
|
|
20240527,183700,470294190,3400,3400,3400,3400,0
|
|
20240527,183600,470294190,3400,3400,3400,3400,0
|
|
20240527,183500,470294190,3400,3400,3400,3400,0
|
|
20240527,183400,470294190,3400,3400,3400,3400,6777
|
|
20240527,183300,470294190,3400,3400,3400,3400,0
|
|
20240527,183200,470294190,3400,3400,3400,3400,0
|
|
20240527,183100,470294190,3400,3400,3400,3400,0
|
|
20240527,183000,470294190,3400,3400,3400,3400,0
|
|
20240527,182900,470294190,3400,3400,3400,3400,0
|
|
20240527,182800,470294190,3400,3400,3400,3400,0
|
|
20240527,182700,470294190,3400,3400,3400,3400,0
|
|
20240527,182600,470294190,3400,3400,3400,3400,0
|
|
20240527,182500,470294190,3400,3400,3400,3400,0
|
|
20240527,182400,470294190,3400,3400,3400,3400,0
|
|
20240527,182300,470294190,3400,3400,3400,3400,0
|
|
20240527,182200,470294190,3400,3400,3400,3400,0
|
|
20240527,182100,470294190,3400,3400,3400,3400,0
|
|
20240527,182000,470294190,3400,3400,3400,3400,0
|
|
20240527,181900,470294190,3400,3400,3400,3400,0
|
|
20240527,181800,470294190,3400,3400,3400,3400,0
|
|
20240527,181700,470294190,3400,3400,3400,3400,0
|
|
20240527,181600,470294190,3400,3400,3400,3400,0
|
|
20240527,181500,470294190,3400,3400,3400,3400,0
|
|
20240527,181400,470294190,3400,3400,3400,3400,0
|
|
20240527,181300,470294190,3400,3400,3400,3400,0
|
|
20240527,181200,470294190,3400,3400,3400,3400,0
|
|
20240527,181100,470294190,3400,3400,3400,3400,0
|
|
20240527,181000,470294190,3400,3400,3400,3400,0
|
|
20240527,180900,470294190,3400,3400,3400,3400,0
|
|
20240527,180800,470294190,3400,3400,3400,3400,0
|
|
20240527,180700,470294190,3400,3400,3400,3400,0
|
|
20240527,180600,470294190,3400,3400,3400,3400,0
|
|
20240527,180500,470294190,3400,3400,3400,3400,0
|
|
20240527,180400,470294190,3400,3400,3400,3400,6777
|
|
20240527,180300,470294190,3400,3400,3400,3400,0
|
|
20240527,180200,470294190,3400,3400,3400,3400,0
|
|
20240527,180100,470294190,3400,3400,3400,3400,0
|
|
20240527,180000,470294190,3400,3400,3400,3400,0
|
|
20240527,175900,470294190,3400,3400,3400,3400,0
|
|
20240527,175800,470294190,3400,3400,3400,3400,0
|
|
20240527,175700,470294190,3400,3400,3400,3400,0
|
|
20240527,175600,470294190,3400,3400,3400,3400,0
|
|
20240527,175500,470294190,3400,3400,3400,3400,0
|
|
20240527,175400,470294190,3400,3400,3400,3400,0
|
|
20240527,175300,470294190,3400,3400,3400,3400,0
|
|
20240527,175200,470294190,3400,3400,3400,3400,0
|
|
20240527,175100,470294190,3400,3400,3400,3400,0
|
|
20240527,175000,470294190,3400,3400,3400,3400,0
|
|
20240527,174900,470294190,3400,3400,3400,3400,0
|
|
20240527,174800,470294190,3400,3400,3400,3400,0
|
|
20240527,174700,470294190,3400,3400,3400,3400,0
|
|
20240527,174600,470294190,3400,3400,3400,3400,0
|
|
20240527,174500,470294190,3400,3400,3400,3400,0
|
|
20240527,174400,470294190,3400,3400,3400,3400,0
|
|
20240527,174300,470294190,3400,3400,3400,3400,0
|
|
20240527,174200,470294190,3400,3400,3400,3400,0
|
|
20240527,174100,470294190,3400,3400,3400,3400,0
|
|
20240527,174000,470294190,3400,3400,3400,3400,0
|
|
20240527,173900,470294190,3400,3400,3400,3400,0
|
|
20240527,173800,470294190,3400,3400,3400,3400,0
|
|
20240527,173700,470294190,3400,3400,3400,3400,0
|
|
20240527,173600,470294190,3400,3400,3400,3400,0
|
|
20240527,173500,470294190,3400,3400,3400,3400,0
|
|
20240527,173400,470294190,3400,3400,3400,3400,6777
|
|
20240527,173300,470294190,3400,3400,3400,3400,0
|
|
20240527,173200,470294190,3400,3400,3400,3400,0
|
|
20240527,173100,470294190,3400,3400,3400,3400,0
|
|
20240527,173000,470294190,3400,3400,3400,3400,0
|
|
20240527,172900,470294190,3400,3400,3400,3400,0
|
|
20240527,172800,470294190,3400,3400,3400,3400,0
|
|
20240527,172700,470294190,3400,3400,3400,3400,0
|
|
20240527,172600,470294190,3400,3400,3400,3400,0
|
|
20240527,172500,470294190,3400,3400,3400,3400,0
|
|
20240527,172400,470294190,3400,3400,3400,3400,0
|
|
20240527,172300,470294190,3400,3400,3400,3400,0
|
|
20240527,172200,470294190,3400,3400,3400,3400,0
|
|
20240527,172100,470294190,3400,3400,3400,3400,0
|
|
20240527,172000,470294190,3400,3400,3400,3400,0
|
|
20240527,171900,470294190,3400,3400,3400,3400,0
|
|
20240527,171800,470294190,3400,3400,3400,3400,0
|
|
20240527,171700,470294190,3400,3400,3400,3400,0
|
|
20240527,171600,470294190,3400,3400,3400,3400,0
|
|
20240527,171500,470294190,3400,3400,3400,3400,0
|
|
20240527,171400,470294190,3400,3400,3400,3400,0
|
|
20240527,171300,470294190,3400,3400,3400,3400,0
|
|
20240527,171200,470294190,3400,3400,3400,3400,0
|
|
20240527,171100,470294190,3400,3400,3400,3400,0
|
|
20240527,171000,470294190,3400,3400,3400,3400,0
|
|
20240527,170900,470294190,3400,3400,3400,3400,0
|
|
20240527,170800,470294190,3400,3400,3400,3400,0
|
|
20240527,170700,470294190,3400,3400,3400,3400,0
|
|
20240527,170600,470294190,3400,3400,3400,3400,0
|
|
20240527,170500,470294190,3400,3400,3400,3400,0
|
|
20240527,170400,470294190,3400,3400,3400,3400,6777
|
|
20240527,170300,470294190,3400,3400,3400,3400,0
|
|
20240527,170200,470294190,3400,3400,3400,3400,0
|
|
20240527,170100,470294190,3400,3400,3400,3400,0
|
|
20240527,170000,470294190,3400,3400,3400,3400,0
|
|
20240527,165900,470294190,3400,3400,3400,3400,0
|
|
20240527,165800,470294190,3400,3400,3400,3400,0
|
|
20240527,165700,470294190,3400,3400,3400,3400,0
|
|
20240527,165600,470294190,3400,3400,3400,3400,0
|
|
20240527,165500,470294190,3400,3400,3400,3400,0
|
|
20240527,165400,470294190,3400,3400,3400,3400,0
|
|
20240527,165300,470294190,3400,3400,3400,3400,0
|
|
20240527,165200,470294190,3400,3400,3400,3400,0
|
|
20240527,165100,470294190,3400,3400,3400,3400,0
|
|
20240527,165000,470294190,3400,3400,3400,3400,0
|
|
20240527,164900,470294190,3400,3400,3400,3400,0
|
|
20240527,164800,470294190,3400,3400,3400,3400,0
|
|
20240527,164700,470294190,3400,3400,3400,3400,0
|
|
20240527,164600,470294190,3400,3400,3400,3400,0
|
|
20240527,164500,470294190,3400,3400,3400,3400,0
|
|
20240527,164400,470294190,3400,3400,3400,3400,0
|
|
20240527,164300,470294190,3400,3400,3400,3400,0
|
|
20240527,164200,470294190,3400,3400,3400,3400,0
|
|
20240527,164100,470294190,3400,3400,3400,3400,0
|
|
20240527,164000,470294190,3400,3400,3400,3400,0
|
|
20240527,163900,470294190,3400,3400,3400,3400,0
|
|
20240527,163800,470294190,3400,3400,3400,3400,0
|
|
20240527,163700,470294190,3400,3400,3400,3400,0
|
|
20240527,163600,470294190,3400,3400,3400,3400,0
|
|
20240527,163500,470294190,3400,3400,3400,3400,0
|
|
20240527,163400,470294190,3400,3400,3400,3400,6777
|
|
20240527,163300,470294190,3400,3400,3400,3400,0
|
|
20240527,163200,470294190,3400,3400,3400,3400,0
|
|
20240527,163100,470294190,3400,3400,3400,3400,0
|
|
20240527,163000,470294190,3400,3400,3400,3400,0
|
|
20240527,162900,470294190,3400,3400,3400,3400,0
|
|
20240527,162800,470294190,3400,3400,3400,3400,0
|
|
20240527,162700,470294190,3400,3400,3400,3400,0
|
|
20240527,162600,470294190,3400,3400,3400,3400,0
|
|
20240527,162500,470294190,3400,3400,3400,3400,0
|
|
20240527,162400,470294190,3400,3400,3400,3400,0
|
|
20240527,162300,470294190,3400,3400,3400,3400,0
|
|
20240527,162200,470294190,3400,3400,3400,3400,0
|
|
20240527,162100,470294190,3400,3400,3400,3400,0
|
|
20240527,162000,470294190,3400,3400,3400,3400,0
|
|
20240527,161900,470294190,3400,3400,3400,3400,0
|
|
20240527,161800,470294190,3400,3400,3400,3400,0
|
|
20240527,161700,470294190,3400,3400,3400,3400,0
|
|
20240527,161600,470294190,3400,3400,3400,3400,0
|
|
20240527,161500,470294190,3400,3400,3400,3400,0
|
|
20240527,161400,470294190,3400,3400,3400,3400,0
|
|
20240527,161300,470294190,3400,3400,3400,3400,0
|
|
20240527,161200,470294190,3400,3400,3400,3400,0
|
|
20240527,161100,470294190,3400,3400,3400,3400,0
|
|
20240527,161000,470294190,3400,3400,3400,3400,0
|
|
20240527,160900,470294190,3400,3400,3400,3400,0
|
|
20240527,160800,470294190,3400,3400,3400,3400,0
|
|
20240527,160700,470294190,3400,3400,3400,3400,0
|
|
20240527,160600,470294190,3400,3400,3400,3400,0
|
|
20240527,160500,470294190,3400,3400,3400,3400,0
|
|
20240527,160400,470294190,3400,3400,3400,3400,6777
|
|
20240527,160300,470294190,3400,3400,3400,3400,0
|
|
20240527,160200,470294190,3400,3400,3400,3400,0
|
|
20240527,160100,470294190,3400,3400,3400,3400,0
|
|
20240527,160000,470294190,3400,3400,3400,3400,0
|
|
20240527,155900,470294190,3400,3400,3400,3400,0
|
|
20240527,155800,470294190,3400,3400,3400,3400,0
|
|
20240527,155700,470294190,3400,3400,3400,3400,0
|
|
20240527,155600,470294190,3400,3400,3400,3400,0
|
|
20240527,155500,470294190,3400,3400,3400,3400,0
|
|
20240527,155400,470294190,3400,3400,3400,3400,0
|
|
20240527,155300,470294190,3400,3400,3400,3400,0
|
|
20240527,155200,470294190,3400,3400,3400,3400,0
|
|
20240527,155100,470294190,3400,3400,3400,3400,0
|
|
20240527,155000,470294190,3400,3400,3400,3400,0
|
|
20240527,154900,470294190,3400,3400,3400,3400,0
|
|
20240527,154800,470294190,3400,3400,3400,3400,0
|
|
20240527,154700,470294190,3400,3400,3400,3400,0
|
|
20240527,154600,470294190,3400,3400,3400,3400,0
|
|
20240527,154500,470294190,3400,3400,3400,3400,0
|
|
20240527,154400,470294190,3400,3400,3400,3400,0
|
|
20240527,154300,470294190,3400,3400,3400,3400,0
|
|
20240527,154200,470294190,3400,3400,3400,3400,0
|
|
20240527,154100,470294190,3400,3400,3400,3400,0
|
|
20240527,154000,470294190,3400,3400,3400,3400,0
|
|
20240527,153900,470294190,3400,3400,3400,3400,0
|
|
20240527,153800,470294190,3400,3400,3400,3400,0
|
|
20240527,153700,470294190,3400,3400,3400,3400,0
|
|
20240527,153600,470294190,3400,3400,3400,3400,0
|
|
20240527,153500,470294190,3400,3400,3400,3400,0
|
|
20240527,153400,470294190,3400,3400,3400,3400,6777
|
|
20240527,153300,470294190,3400,3400,3400,3400,0
|
|
20240527,153200,470294190,3400,3400,3400,3400,0
|
|
20240527,153100,470294190,3400,3400,3400,3400,0
|
|
20240527,153000,470294190,3400,3400,3400,3400,6777
|
|
20240527,152900,447252390,3400,3400,3400,3400,0
|
|
20240527,152800,447252390,3400,3400,3400,3400,0
|
|
20240527,152700,447252390,3400,3400,3400,3400,0
|
|
20240527,152600,447252390,3400,3400,3400,3400,0
|
|
20240527,152500,447252390,3400,3400,3400,3400,0
|
|
20240527,152400,447252390,3400,3400,3400,3400,0
|
|
20240527,152300,447252390,3400,3400,3400,3400,0
|
|
20240527,152200,447252390,3400,3400,3400,3400,0
|
|
20240527,152100,447252390,3400,3400,3400,3400,0
|
|
20240527,152000,447252390,3400,3400,3400,3400,0
|
|
20240527,151900,447252390,3400,3400,3400,3400,3
|
|
20240527,151800,447242190,3400,3400,3400,3400,856
|
|
20240527,151700,444331790,3400,3400,3400,3400,0
|
|
20240527,151600,444331790,3400,3390,3400,3385,307
|
|
20240527,151500,443289780,3390,3385,3400,3385,234
|
|
20240527,151400,442495655,3400,3395,3400,3395,156
|
|
20240527,151300,441965835,3395,3395,3395,3395,2501
|
|
20240527,151200,433474940,3385,3385,3385,3385,1
|
|
20240527,151100,433471555,3395,3395,3395,3395,1
|
|
20240527,151000,433468160,3385,3385,3395,3385,7
|
|
20240527,150900,433444435,3395,3395,3395,3395,29
|
|
20240527,150800,433345980,3395,3395,3395,3395,1
|
|
20240527,150700,433342585,3395,3380,3395,3380,167
|
|
20240527,150600,432777555,3395,3390,3395,3380,879
|
|
20240527,150500,429802200,3395,3390,3395,3390,89
|
|
20240527,150400,429500485,3390,3390,3390,3390,1300
|
|
20240527,150300,425093485,3390,3390,3390,3390,0
|
|
20240527,150200,425093485,3390,3385,3390,3385,53
|
|
20240527,150100,424914065,3390,3390,3390,3390,0
|
|
20240527,150000,424914065,3390,3390,3390,3390,0
|
|
20240527,145900,424914065,3390,3390,3390,3390,0
|
|
20240527,145800,424914065,3390,3390,3390,3390,0
|
|
20240527,145700,424914065,3390,3370,3390,3370,193
|
|
20240527,145600,424263595,3370,3370,3370,3365,1680
|
|
20240527,145500,418606995,3370,3370,3370,3370,269
|
|
20240527,145400,417700465,3385,3385,3385,3385,0
|
|
20240527,145300,417700465,3385,3385,3385,3385,0
|
|
20240527,145200,417700465,3385,3385,3385,3385,0
|
|
20240527,145100,417700465,3385,3385,3385,3385,0
|
|
20240527,145000,417700465,3385,3385,3385,3385,0
|
|
20240527,144900,417700465,3385,3385,3385,3385,0
|
|
20240527,144800,417700465,3385,3385,3385,3385,0
|
|
20240527,144700,417700465,3385,3385,3385,3385,0
|
|
20240527,144600,417700465,3385,3385,3385,3385,0
|
|
20240527,144500,417700465,3385,3385,3385,3385,0
|
|
20240527,144400,417700465,3385,3385,3385,3385,0
|
|
20240527,144300,417700465,3385,3385,3385,3385,30
|
|
20240527,144200,417598915,3390,3390,3390,3390,0
|
|
20240527,144100,417598915,3390,3390,3390,3390,0
|
|
20240527,144000,417598915,3390,3390,3390,3390,0
|
|
20240527,143900,417598915,3390,3390,3390,3390,0
|
|
20240527,143800,417598915,3390,3390,3390,3390,0
|
|
20240527,143700,417598915,3390,3390,3390,3390,0
|
|
20240527,143600,417598915,3390,3390,3390,3390,3
|
|
20240527,143500,417588745,3365,3390,3390,3365,33
|
|
20240527,143400,417477625,3400,3400,3400,3400,0
|
|
20240527,143300,417477625,3400,3390,3400,3390,3003
|
|
20240527,143200,407284165,3390,3375,3390,3375,323
|
|
20240527,143100,406194010,3355,3355,3355,3355,20
|
|
20240527,143000,406126910,3355,3360,3360,3355,2739
|
|
20240527,142900,396937060,3355,3355,3355,3355,0
|
|
20240527,142800,396937060,3355,3355,3355,3355,0
|
|
20240527,142700,396937060,3355,3355,3355,3355,50
|
|
20240527,142600,396769310,3360,3370,3370,3360,5621
|
|
20240527,142500,377877885,3380,3380,3380,3380,63
|
|
20240527,142400,377664945,3400,3400,3400,3400,0
|
|
20240527,142300,377664945,3400,3370,3400,3365,2852
|
|
20240527,142200,368064035,3375,3375,3375,3375,0
|
|
20240527,142100,368064035,3375,3375,3375,3375,0
|
|
20240527,142000,368064035,3375,3375,3375,3375,0
|
|
20240527,141900,368064035,3375,3375,3375,3375,0
|
|
20240527,141800,368064035,3375,3375,3375,3375,112
|
|
20240527,141700,367686035,3375,3375,3375,3375,0
|
|
20240527,141600,367686035,3375,3375,3375,3375,0
|
|
20240527,141500,367686035,3375,3375,3375,3375,0
|
|
20240527,141400,367686035,3375,3375,3375,3375,0
|
|
20240527,141300,367686035,3375,3375,3375,3375,0
|
|
20240527,141200,367686035,3375,3375,3375,3375,0
|
|
20240527,141100,367686035,3375,3375,3375,3375,0
|
|
20240527,141000,367686035,3375,3375,3375,3375,0
|
|
20240527,140900,367686035,3375,3375,3375,3375,50
|
|
20240527,140800,367517285,3365,3400,3400,3365,2965
|
|
20240527,140700,357537660,3400,3400,3400,3400,0
|
|
20240527,140600,357537660,3400,3400,3400,3400,0
|
|
20240527,140500,357537660,3400,3400,3400,3400,0
|
|
20240527,140400,357537660,3400,3375,3400,3375,51
|
|
20240527,140300,357365510,3405,3405,3405,3405,0
|
|
20240527,140200,357365510,3405,3400,3405,3400,54
|
|
20240527,140100,357181890,3400,3395,3400,3395,1448
|
|
20240527,140000,352261190,3395,3395,3395,3395,1
|
|
20240527,135900,352257795,3370,3370,3370,3370,0
|
|
20240527,135800,352257795,3370,3370,3370,3370,1
|
|
20240527,135700,352254425,3370,3370,3370,3370,50
|
|
20240527,135600,352085925,3400,3400,3400,3400,0
|
|
20240527,135500,352085925,3400,3400,3400,3400,0
|
|
20240527,135400,352085925,3400,3400,3400,3400,0
|
|
20240527,135300,352085925,3400,3395,3400,3370,678
|
|
20240527,135200,349791490,3370,3370,3370,3370,0
|
|
20240527,135100,349791490,3370,3370,3370,3370,60
|
|
20240527,135000,349589290,3370,3370,3370,3370,1
|
|
20240527,134900,349585920,3395,3395,3395,3395,3
|
|
20240527,134800,349575735,3365,3365,3365,3365,18
|
|
20240527,134700,349515165,3390,3390,3390,3390,776
|
|
20240527,134600,346884525,3390,3390,3390,3390,0
|
|
20240527,134500,346884525,3390,3365,3390,3365,3026
|
|
20240527,134400,336661540,3365,3365,3365,3365,0
|
|
20240527,134300,336661540,3365,3365,3365,3365,0
|
|
20240527,134200,336661540,3365,3365,3365,3365,0
|
|
20240527,134100,336661540,3365,3365,3365,3365,0
|
|
20240527,134000,336661540,3365,3365,3365,3365,0
|
|
20240527,133900,336661540,3365,3365,3365,3365,0
|
|
20240527,133800,336661540,3365,3365,3365,3365,0
|
|
20240527,133700,336661540,3365,3365,3365,3365,0
|
|
20240527,133600,336661540,3365,3365,3365,3365,0
|
|
20240527,133500,336661540,3365,3355,3365,3355,98
|
|
20240527,133400,336332640,3350,3350,3350,3350,6
|
|
20240527,133300,336312540,3350,3350,3350,3350,0
|
|
20240527,133200,336312540,3350,3350,3350,3350,0
|
|
20240527,133100,336312540,3350,3350,3350,3350,0
|
|
20240527,133000,336312540,3350,3350,3350,3350,0
|
|
20240527,132900,336312540,3350,3350,3350,3350,0
|
|
20240527,132800,336312540,3350,3350,3350,3350,0
|
|
20240527,132700,336312540,3350,3350,3350,3350,0
|
|
20240527,132600,336312540,3350,3350,3350,3350,0
|
|
20240527,132500,336312540,3350,3350,3350,3350,259
|
|
20240527,132400,335444890,3350,3350,3350,3350,0
|
|
20240527,132300,335444890,3350,3350,3350,3350,0
|
|
20240527,132200,335444890,3350,3350,3350,3350,0
|
|
20240527,132100,335444890,3350,3350,3350,3350,0
|
|
20240527,132000,335444890,3350,3350,3350,3350,0
|
|
20240527,131900,335444890,3350,3350,3350,3350,0
|
|
20240527,131800,335444890,3350,3350,3350,3350,0
|
|
20240527,131700,335444890,3350,3350,3350,3350,0
|
|
20240527,131600,335444890,3350,3350,3350,3350,0
|
|
20240527,131500,335444890,3350,3350,3350,3350,50
|
|
20240527,131400,335277390,3350,3350,3350,3350,0
|
|
20240527,131300,335277390,3350,3350,3350,3350,0
|
|
20240527,131200,335277390,3350,3350,3350,3350,0
|
|
20240527,131100,335277390,3350,3345,3350,3345,815
|
|
20240527,131000,332551125,3360,3355,3360,3345,1501
|
|
20240527,130900,327528105,3380,3380,3380,3380,0
|
|
20240527,130800,327528105,3380,3380,3380,3380,0
|
|
20240527,130700,327528105,3380,3355,3380,3355,701
|
|
20240527,130600,325176225,3385,3385,3385,3385,0
|
|
20240527,130500,325176225,3385,3385,3385,3385,19
|
|
20240527,130400,325111910,3385,3375,3385,3355,201
|
|
20240527,130300,324435815,3375,3375,3375,3375,0
|
|
20240527,130200,324435815,3375,3375,3375,3375,0
|
|
20240527,130100,324435815,3375,3375,3375,3375,20
|
|
20240527,130000,324368315,3390,3390,3390,3390,0
|
|
20240527,125900,324368315,3390,3390,3390,3390,0
|
|
20240527,125800,324368315,3390,3390,3390,3390,0
|
|
20240527,125700,324368315,3390,3390,3390,3390,0
|
|
20240527,125600,324368315,3390,3390,3390,3390,0
|
|
20240527,125500,324368315,3390,3375,3390,3355,5300
|
|
20240527,125400,306556850,3390,3390,3390,3390,0
|
|
20240527,125300,306556850,3390,3390,3390,3390,0
|
|
20240527,125200,306556850,3390,3390,3390,3390,0
|
|
20240527,125100,306556850,3390,3390,3390,3390,43
|
|
20240527,125000,306411080,3390,3390,3390,3390,0
|
|
20240527,124900,306411080,3390,3390,3390,3390,0
|
|
20240527,124800,306411080,3390,3390,3390,3390,0
|
|
20240527,124700,306411080,3390,3390,3390,3390,0
|
|
20240527,124600,306411080,3390,3390,3390,3390,0
|
|
20240527,124500,306411080,3390,3390,3390,3390,0
|
|
20240527,124400,306411080,3390,3385,3390,3385,52
|
|
20240527,124300,306235050,3385,3385,3385,3385,4
|
|
20240527,124200,306221510,3390,3390,3390,3390,50
|
|
20240527,124100,306052010,3395,3395,3395,3395,0
|
|
20240527,124000,306052010,3395,3395,3395,3395,0
|
|
20240527,123900,306052010,3395,3395,3395,3395,0
|
|
20240527,123800,306052010,3395,3395,3395,3395,0
|
|
20240527,123700,306052010,3395,3395,3395,3395,0
|
|
20240527,123600,306052010,3395,3395,3395,3395,0
|
|
20240527,123500,306052010,3395,3395,3395,3395,0
|
|
20240527,123400,306052010,3395,3395,3395,3395,0
|
|
20240527,123300,306052010,3395,3395,3395,3395,0
|
|
20240527,123200,306052010,3395,3395,3395,3395,2
|
|
20240527,123100,306045220,3395,3395,3395,3395,0
|
|
20240527,123000,306045220,3395,3375,3395,3375,308
|
|
20240527,122900,305005600,3395,3395,3395,3395,0
|
|
20240527,122800,305005600,3395,3375,3395,3375,276
|
|
20240527,122700,304074080,3375,3375,3375,3375,0
|
|
20240527,122600,304074080,3375,3375,3375,3375,0
|
|
20240527,122500,304074080,3375,3375,3375,3375,0
|
|
20240527,122400,304074080,3375,3375,3375,3375,0
|
|
20240527,122300,304074080,3375,3375,3375,3375,1225
|
|
20240527,122200,299939705,3395,3380,3395,3380,49
|
|
20240527,122100,299773760,3375,3375,3375,3375,775
|
|
20240527,122000,297158135,3375,3375,3375,3375,0
|
|
20240527,121900,297158135,3375,3375,3375,3375,0
|
|
20240527,121800,297158135,3375,3355,3375,3345,3307
|
|
20240527,121700,286089070,3380,3365,3380,3355,1354
|
|
20240527,121600,281540320,3365,3365,3365,3365,0
|
|
20240527,121500,281540320,3365,3365,3365,3365,0
|
|
20240527,121400,281540320,3365,3365,3365,3365,0
|
|
20240527,121300,281540320,3365,3365,3365,3365,0
|
|
20240527,121200,281540320,3365,3365,3365,3365,0
|
|
20240527,121100,281540320,3365,3365,3365,3365,0
|
|
20240527,121000,281540320,3365,3365,3365,3365,0
|
|
20240527,120900,281540320,3365,3365,3365,3365,0
|
|
20240527,120800,281540320,3365,3365,3365,3365,0
|
|
20240527,120700,281540320,3365,3365,3365,3365,0
|
|
20240527,120600,281540320,3365,3365,3365,3365,0
|
|
20240527,120500,281540320,3365,3365,3365,3365,0
|
|
20240527,120400,281540320,3365,3365,3365,3365,0
|
|
20240527,120300,281540320,3365,3355,3365,3355,2
|
|
20240527,120200,281533600,3375,3355,3375,3355,8
|
|
20240527,120100,281506720,3375,3355,3375,3355,1095
|
|
20240527,120000,277832895,3375,3375,3375,3375,584
|
|
20240527,115900,275861895,3375,3350,3375,3350,11882
|
|
20240527,115800,235901250,3350,3350,3350,3350,4
|
|
20240527,115700,235887850,3350,3350,3350,3350,2756
|
|
20240527,115600,226655250,3350,3350,3350,3350,20
|
|
20240527,115500,226588250,3350,3350,3350,3350,100
|
|
20240527,115400,226253250,3350,3350,3350,3350,0
|
|
20240527,115300,226253250,3350,3350,3350,3350,1
|
|
20240527,115200,226249900,3335,3340,3340,3335,1406
|
|
20240527,115100,221559110,3350,3350,3350,3350,0
|
|
20240527,115000,221559110,3350,3350,3350,3350,0
|
|
20240527,114900,221559110,3350,3350,3350,3350,5
|
|
20240527,114800,221542360,3340,3340,3340,3340,50
|
|
20240527,114700,221375360,3350,3350,3350,3350,0
|
|
20240527,114600,221375360,3350,3350,3350,3350,1
|
|
20240527,114500,221372010,3345,3345,3345,3345,655
|
|
20240527,114400,219181035,3350,3350,3350,3350,2
|
|
20240527,114300,219174335,3350,3345,3350,3345,904
|
|
20240527,114200,216150385,3340,3340,3340,3340,196
|
|
20240527,114100,215495745,3340,3340,3340,3340,0
|
|
20240527,114000,215495745,3340,3340,3340,3340,1
|
|
20240527,113900,215492405,3340,3330,3340,3330,1918
|
|
20240527,113800,209105275,3330,3315,3330,3315,1358
|
|
20240527,113700,204587780,3320,3320,3320,3320,533
|
|
20240527,113600,202818220,3330,3325,3330,3320,1501
|
|
20240527,113500,197834425,3330,3330,3330,3330,1030
|
|
20240527,113400,194404525,3335,3340,3340,3335,505
|
|
20240527,113300,192720325,3335,3340,3340,3335,1020
|
|
20240527,113200,189318525,3340,3340,3340,3340,0
|
|
20240527,113100,189318525,3340,3340,3340,3340,0
|
|
20240527,113000,189318525,3340,3340,3340,3340,200
|
|
20240527,112900,188650525,3340,3340,3340,3340,500
|
|
20240527,112800,186980525,3340,3340,3340,3340,0
|
|
20240527,112700,186980525,3340,3340,3340,3340,0
|
|
20240527,112600,186980525,3340,3340,3340,3340,2000
|
|
20240527,112500,180300525,3340,3340,3340,3340,0
|
|
20240527,112400,180300525,3340,3340,3340,3340,0
|
|
20240527,112300,180300525,3340,3340,3340,3340,50
|
|
20240527,112200,180133525,3340,3340,3340,3340,0
|
|
20240527,112100,180133525,3340,3340,3340,3340,0
|
|
20240527,112000,180133525,3340,3340,3340,3340,0
|
|
20240527,111900,180133525,3340,3340,3340,3340,0
|
|
20240527,111800,180133525,3340,3340,3340,3340,0
|
|
20240527,111700,180133525,3340,3340,3340,3340,0
|
|
20240527,111600,180133525,3340,3340,3340,3340,0
|
|
20240527,111500,180133525,3340,3340,3340,3340,0
|
|
20240527,111400,180133525,3340,3340,3340,3340,0
|
|
20240527,111300,180133525,3340,3340,3340,3340,1
|
|
20240527,111200,180130185,3340,3340,3340,3340,0
|
|
20240527,111100,180130185,3340,3325,3340,3325,504
|
|
20240527,111000,178454340,3340,3340,3340,3340,6
|
|
20240527,110900,178434300,3335,3335,3335,3335,0
|
|
20240527,110800,178434300,3335,3335,3335,3335,50
|
|
20240527,110700,178267550,3340,3325,3340,3325,708
|
|
20240527,110600,175913390,3315,3315,3315,3315,0
|
|
20240527,110500,175913390,3315,3320,3325,3315,2339
|
|
20240527,110400,168136625,3315,3305,3315,3305,198
|
|
20240527,110300,167481245,3300,3330,3345,3300,14536
|
|
20240527,110200,119367195,3335,3355,3355,3335,5322
|
|
20240527,110100,101575210,3360,3375,3375,3355,7954
|
|
20240527,110000,74792495,3380,3385,3385,3380,2991
|
|
20240527,105900,64676085,3390,3395,3395,3390,423
|
|
20240527,105800,63242105,3400,3400,3400,3400,0
|
|
20240527,105700,63242105,3400,3400,3400,3400,0
|
|
20240527,105600,63242105,3400,3400,3400,3400,0
|
|
20240527,105500,63242105,3400,3400,3400,3400,0
|
|
20240527,105400,63242105,3400,3400,3400,3400,0
|
|
20240527,105300,63242105,3400,3400,3400,3400,0
|
|
20240527,105200,63242105,3400,3400,3400,3400,0
|
|
20240527,105100,63242105,3400,3400,3400,3400,1
|
|
20240527,105000,63238705,3385,3395,3395,3385,501
|
|
20240527,104900,61542300,3400,3400,3400,3400,0
|
|
20240527,104800,61542300,3400,3400,3400,3400,0
|
|
20240527,104700,61542300,3400,3400,3400,3400,0
|
|
20240527,104600,61542300,3400,3400,3400,3400,0
|
|
20240527,104500,61542300,3400,3390,3400,3390,3
|
|
20240527,104400,61532120,3385,3385,3385,3385,0
|
|
20240527,104300,61532120,3385,3385,3385,3385,0
|
|
20240527,104200,61532120,3385,3385,3385,3385,0
|
|
20240527,104100,61532120,3385,3385,3385,3385,0
|
|
20240527,104000,61532120,3385,3400,3400,3385,5
|
|
20240527,103900,61515135,3400,3400,3400,3400,0
|
|
20240527,103800,61515135,3400,3400,3400,3400,0
|
|
20240527,103700,61515135,3400,3400,3400,3400,0
|
|
20240527,103600,61515135,3400,3400,3400,3400,0
|
|
20240527,103500,61515135,3400,3400,3400,3400,0
|
|
20240527,103400,61515135,3400,3400,3400,3400,200
|
|
20240527,103300,60835135,3400,3400,3400,3400,0
|
|
20240527,103200,60835135,3400,3400,3400,3400,0
|
|
20240527,103100,60835135,3400,3400,3400,3400,3
|
|
20240527,103000,60824935,3380,3380,3380,3380,0
|
|
20240527,102900,60824935,3380,3380,3380,3380,97
|
|
20240527,102800,60497075,3395,3395,3395,3395,0
|
|
20240527,102700,60497075,3395,3395,3395,3395,1
|
|
20240527,102600,60493680,3390,3390,3390,3390,0
|
|
20240527,102500,60493680,3390,3390,3390,3390,0
|
|
20240527,102400,60493680,3390,3390,3390,3390,5
|
|
20240527,102300,60476730,3395,3395,3395,3395,0
|
|
20240527,102200,60476730,3395,3395,3395,3395,0
|
|
20240527,102100,60476730,3395,3395,3395,3395,0
|
|
20240527,102000,60476730,3395,3395,3395,3395,2
|
|
20240527,101900,60469940,3385,3385,3385,3385,0
|
|
20240527,101800,60469940,3385,3385,3385,3385,418
|
|
20240527,101700,59055010,3390,3390,3390,3390,0
|
|
20240527,101600,59055010,3390,3390,3390,3390,348
|
|
20240527,101500,57875290,3410,3410,3410,3410,0
|
|
20240527,101400,57875290,3410,3410,3410,3410,0
|
|
20240527,101300,57875290,3410,3410,3410,3410,0
|
|
20240527,101200,57875290,3410,3410,3410,3410,0
|
|
20240527,101100,57875290,3410,3410,3410,3410,2
|
|
20240527,101000,57868470,3410,3410,3410,3410,0
|
|
20240527,100900,57868470,3410,3410,3410,3410,2
|
|
20240527,100800,57861650,3390,3390,3390,3390,42
|
|
20240527,100700,57719270,3390,3390,3390,3390,1
|
|
20240527,100600,57715880,3390,3390,3390,3390,11
|
|
20240527,100500,57678590,3390,3400,3400,3390,420
|
|
20240527,100400,56254280,3410,3420,3420,3410,55
|
|
20240527,100300,56066190,3420,3420,3420,3420,1
|
|
20240527,100200,56062770,3400,3400,3400,3400,0
|
|
20240527,100100,56062770,3400,3400,3400,3400,0
|
|
20240527,100000,56062770,3400,3400,3400,3400,0
|
|
20240527,095900,56062770,3400,3400,3400,3400,18
|
|
20240527,095800,56001570,3420,3420,3420,3420,0
|
|
20240527,095700,56001570,3420,3420,3420,3420,5
|
|
20240527,095600,55984470,3420,3420,3420,3420,0
|
|
20240527,095500,55984470,3420,3385,3420,3385,566
|
|
20240527,095400,54061050,3420,3400,3420,3400,825
|
|
20240527,095300,51248800,3410,3400,3410,3400,363
|
|
20240527,095200,50013675,3380,3380,3380,3380,0
|
|
20240527,095100,50013675,3380,3380,3380,3380,19
|
|
20240527,095000,49949455,3380,3380,3380,3380,0
|
|
20240527,094900,49949455,3380,3385,3385,3380,58
|
|
20240527,094800,49753400,3380,3380,3380,3380,0
|
|
20240527,094700,49753400,3380,3380,3380,3380,0
|
|
20240527,094600,49753400,3380,3380,3380,3380,0
|
|
20240527,094500,49753400,3380,3380,3380,3380,0
|
|
20240527,094400,49753400,3380,3380,3380,3380,0
|
|
20240527,094300,49753400,3380,3380,3380,3380,4
|
|
20240527,094200,49739880,3380,3380,3380,3380,0
|
|
20240527,094100,49739880,3380,3380,3380,3380,0
|
|
20240527,094000,49739880,3380,3380,3380,3380,3
|
|
20240527,093900,49729740,3385,3385,3385,3385,0
|
|
20240527,093800,49729740,3385,3385,3385,3385,0
|
|
20240527,093700,49729740,3385,3385,3385,3385,0
|
|
20240527,093600,49729740,3385,3385,3385,3385,0
|
|
20240527,093500,49729740,3385,3385,3385,3385,52
|
|
20240527,093400,49553720,3370,3370,3370,3370,0
|
|
20240527,093300,49553720,3370,3375,3375,3370,3850
|
|
20240527,093200,36564220,3385,3385,3385,3385,0
|
|
20240527,093100,36564220,3385,3385,3385,3385,45
|
|
20240527,093000,36411895,3385,3375,3385,3375,77
|
|
20240527,092900,36151520,3385,3375,3385,3370,1502
|
|
20240527,092800,31089500,3400,3400,3400,3400,0
|
|
20240527,092700,31089500,3400,3400,3400,3400,0
|
|
20240527,092600,31089500,3400,3390,3400,3370,2162
|
|
20240527,092500,23797480,3405,3405,3405,3405,0
|
|
20240527,092400,23797480,3405,3405,3405,3405,0
|
|
20240527,092300,23797480,3405,3395,3405,3395,5
|
|
20240527,092200,23780485,3400,3395,3400,3395,14
|
|
20240527,092100,23732895,3405,3405,3405,3405,0
|
|
20240527,092000,23732895,3405,3395,3405,3395,300
|
|
20240527,091900,22711755,3385,3385,3385,3385,15
|
|
20240527,091800,22660980,3385,3375,3385,3370,2896
|
|
20240527,091700,12900925,3375,3380,3380,3375,44
|
|
20240527,091600,12752410,3385,3385,3385,3385,0
|
|
20240527,091500,12752410,3385,3385,3385,3385,50
|
|
20240527,091400,12583160,3370,3375,3375,3370,200
|
|
20240527,091300,11908910,3385,3385,3385,3385,10
|
|
20240527,091200,11875060,3385,3385,3385,3385,10
|
|
20240527,091100,11841210,3370,3370,3370,3370,56
|
|
20240527,091000,11652490,3370,3380,3380,3370,1000
|
|
20240527,090900,8280540,3390,3390,3390,3390,45
|
|
20240527,090800,8127990,3390,3390,3390,3390,10
|
|
20240527,090700,8094090,3395,3395,3395,3395,0
|
|
20240527,090600,8094090,3395,3395,3395,3395,1
|
|
20240527,090500,8090695,3405,3375,3405,3375,13
|
|
20240527,090400,8046520,3405,3405,3405,3405,3
|
|
20240527,090300,8036305,3370,3370,3370,3370,30
|
|
20240527,090200,7935205,3370,3395,3400,3370,677
|
|
20240527,090100,5647600,3420,3385,3420,3385,143
|
|
20240527,090000,5163480,3415,3415,3415,3415,1512
|