628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192500,123306955,3440,3440,3440,3440,1420
|
|
20240528,192400,123306955,3440,3440,3440,3440,0
|
|
20240528,192300,123306955,3440,3440,3440,3440,0
|
|
20240528,192200,123306955,3440,3440,3440,3440,0
|
|
20240528,192100,123306955,3440,3440,3440,3440,0
|
|
20240528,192000,123306955,3440,3440,3440,3440,0
|
|
20240528,191900,123306955,3440,3440,3440,3440,0
|
|
20240528,191800,123306955,3440,3440,3440,3440,0
|
|
20240528,191700,123306955,3440,3440,3440,3440,0
|
|
20240528,191600,123306955,3440,3440,3440,3440,0
|
|
20240528,191500,123306955,3440,3440,3440,3440,0
|
|
20240528,191400,123306955,3440,3440,3440,3440,0
|
|
20240528,191300,123306955,3440,3440,3440,3440,0
|
|
20240528,191200,123306955,3440,3440,3440,3440,0
|
|
20240528,191100,123306955,3440,3440,3440,3440,0
|
|
20240528,191000,123306955,3440,3440,3440,3440,0
|
|
20240528,190900,123306955,3440,3440,3440,3440,0
|
|
20240528,190800,123306955,3440,3440,3440,3440,0
|
|
20240528,190700,123306955,3440,3440,3440,3440,0
|
|
20240528,190600,123306955,3440,3440,3440,3440,0
|
|
20240528,190500,123306955,3440,3440,3440,3440,0
|
|
20240528,190400,123306955,3440,3440,3440,3440,0
|
|
20240528,190300,123306955,3440,3440,3440,3440,0
|
|
20240528,190200,123306955,3440,3440,3440,3440,0
|
|
20240528,190100,123306955,3440,3440,3440,3440,0
|
|
20240528,190000,123306955,3440,3440,3440,3440,0
|
|
20240528,185900,123306955,3440,3440,3440,3440,0
|
|
20240528,185800,123306955,3440,3440,3440,3440,0
|
|
20240528,185700,123306955,3440,3440,3440,3440,0
|
|
20240528,185600,123306955,3440,3440,3440,3440,0
|
|
20240528,185500,123306955,3440,3440,3440,3440,1420
|
|
20240528,185400,123306955,3440,3440,3440,3440,0
|
|
20240528,185300,123306955,3440,3440,3440,3440,0
|
|
20240528,185200,123306955,3440,3440,3440,3440,0
|
|
20240528,185100,123306955,3440,3440,3440,3440,0
|
|
20240528,185000,123306955,3440,3440,3440,3440,0
|
|
20240528,184900,123306955,3440,3440,3440,3440,0
|
|
20240528,184800,123306955,3440,3440,3440,3440,0
|
|
20240528,184700,123306955,3440,3440,3440,3440,0
|
|
20240528,184600,123306955,3440,3440,3440,3440,0
|
|
20240528,184500,123306955,3440,3440,3440,3440,0
|
|
20240528,184400,123306955,3440,3440,3440,3440,0
|
|
20240528,184300,123306955,3440,3440,3440,3440,0
|
|
20240528,184200,123306955,3440,3440,3440,3440,0
|
|
20240528,184100,123306955,3440,3440,3440,3440,0
|
|
20240528,184000,123306955,3440,3440,3440,3440,0
|
|
20240528,183900,123306955,3440,3440,3440,3440,0
|
|
20240528,183800,123306955,3440,3440,3440,3440,0
|
|
20240528,183700,123306955,3440,3440,3440,3440,0
|
|
20240528,183600,123306955,3440,3440,3440,3440,0
|
|
20240528,183500,123306955,3440,3440,3440,3440,0
|
|
20240528,183400,123306955,3440,3440,3440,3440,0
|
|
20240528,183300,123306955,3440,3440,3440,3440,0
|
|
20240528,183200,123306955,3440,3440,3440,3440,0
|
|
20240528,183100,123306955,3440,3440,3440,3440,0
|
|
20240528,183000,123306955,3440,3440,3440,3440,0
|
|
20240528,182900,123306955,3440,3440,3440,3440,0
|
|
20240528,182800,123306955,3440,3440,3440,3440,0
|
|
20240528,182700,123306955,3440,3440,3440,3440,0
|
|
20240528,182600,123306955,3440,3440,3440,3440,0
|
|
20240528,182500,123306955,3440,3440,3440,3440,1420
|
|
20240528,182400,123306955,3440,3440,3440,3440,0
|
|
20240528,182300,123306955,3440,3440,3440,3440,0
|
|
20240528,182200,123306955,3440,3440,3440,3440,0
|
|
20240528,182100,123306955,3440,3440,3440,3440,0
|
|
20240528,182000,123306955,3440,3440,3440,3440,0
|
|
20240528,181900,123306955,3440,3440,3440,3440,0
|
|
20240528,181800,123306955,3440,3440,3440,3440,0
|
|
20240528,181700,123306955,3440,3440,3440,3440,0
|
|
20240528,181600,123306955,3440,3440,3440,3440,0
|
|
20240528,181500,123306955,3440,3440,3440,3440,0
|
|
20240528,181400,123306955,3440,3440,3440,3440,0
|
|
20240528,181300,123306955,3440,3440,3440,3440,0
|
|
20240528,181200,123306955,3440,3440,3440,3440,0
|
|
20240528,181100,123306955,3440,3440,3440,3440,0
|
|
20240528,181000,123306955,3440,3440,3440,3440,0
|
|
20240528,180900,123306955,3440,3440,3440,3440,0
|
|
20240528,180800,123306955,3440,3440,3440,3440,0
|
|
20240528,180700,123306955,3440,3440,3440,3440,0
|
|
20240528,180600,123306955,3440,3440,3440,3440,0
|
|
20240528,180500,123306955,3440,3440,3440,3440,0
|
|
20240528,180400,123306955,3440,3440,3440,3440,0
|
|
20240528,180300,123306955,3440,3440,3440,3440,0
|
|
20240528,180200,123306955,3440,3440,3440,3440,0
|
|
20240528,180100,123306955,3440,3440,3440,3440,0
|
|
20240528,180000,123306955,3440,3440,3440,3440,0
|
|
20240528,175900,123306955,3440,3440,3440,3440,0
|
|
20240528,175800,123306955,3440,3440,3440,3440,0
|
|
20240528,175700,123306955,3440,3440,3440,3440,0
|
|
20240528,175600,123306955,3440,3440,3440,3440,0
|
|
20240528,175500,123306955,3440,3440,3440,3440,1420
|
|
20240528,175400,123306955,3440,3440,3440,3440,0
|
|
20240528,175300,123306955,3440,3440,3440,3440,0
|
|
20240528,175200,123306955,3440,3440,3440,3440,0
|
|
20240528,175100,123306955,3440,3440,3440,3440,0
|
|
20240528,175000,123306955,3440,3440,3440,3440,0
|
|
20240528,174900,123306955,3440,3440,3440,3440,0
|
|
20240528,174800,123306955,3440,3440,3440,3440,0
|
|
20240528,174700,123306955,3440,3440,3440,3440,0
|
|
20240528,174600,123306955,3440,3440,3440,3440,0
|
|
20240528,174500,123306955,3440,3440,3440,3440,0
|
|
20240528,174400,123306955,3440,3440,3440,3440,0
|
|
20240528,174300,123306955,3440,3440,3440,3440,0
|
|
20240528,174200,123306955,3440,3440,3440,3440,0
|
|
20240528,174100,123306955,3440,3440,3440,3440,0
|
|
20240528,174000,123306955,3440,3440,3440,3440,0
|
|
20240528,173900,123306955,3440,3440,3440,3440,0
|
|
20240528,173800,123306955,3440,3440,3440,3440,0
|
|
20240528,173700,123306955,3440,3440,3440,3440,0
|
|
20240528,173600,123306955,3440,3440,3440,3440,0
|
|
20240528,173500,123306955,3440,3440,3440,3440,0
|
|
20240528,173400,123306955,3440,3440,3440,3440,0
|
|
20240528,173300,123306955,3440,3440,3440,3440,0
|
|
20240528,173200,123306955,3440,3440,3440,3440,0
|
|
20240528,173100,123306955,3440,3440,3440,3440,0
|
|
20240528,173000,123306955,3440,3440,3440,3440,0
|
|
20240528,172900,123306955,3440,3440,3440,3440,0
|
|
20240528,172800,123306955,3440,3440,3440,3440,0
|
|
20240528,172700,123306955,3440,3440,3440,3440,0
|
|
20240528,172600,123306955,3440,3440,3440,3440,0
|
|
20240528,172500,123306955,3440,3440,3440,3440,1420
|
|
20240528,172400,123306955,3440,3440,3440,3440,0
|
|
20240528,172300,123306955,3440,3440,3440,3440,0
|
|
20240528,172200,123306955,3440,3440,3440,3440,0
|
|
20240528,172100,123306955,3440,3440,3440,3440,0
|
|
20240528,172000,123306955,3440,3440,3440,3440,0
|
|
20240528,171900,123306955,3440,3440,3440,3440,0
|
|
20240528,171800,123306955,3440,3440,3440,3440,0
|
|
20240528,171700,123306955,3440,3440,3440,3440,0
|
|
20240528,171600,123306955,3440,3440,3440,3440,0
|
|
20240528,171500,123306955,3440,3440,3440,3440,0
|
|
20240528,171400,123306955,3440,3440,3440,3440,0
|
|
20240528,171300,123306955,3440,3440,3440,3440,0
|
|
20240528,171200,123306955,3440,3440,3440,3440,0
|
|
20240528,171100,123306955,3440,3440,3440,3440,0
|
|
20240528,171000,123306955,3440,3440,3440,3440,0
|
|
20240528,170900,123306955,3440,3440,3440,3440,0
|
|
20240528,170800,123306955,3440,3440,3440,3440,0
|
|
20240528,170700,123306955,3440,3440,3440,3440,0
|
|
20240528,170600,123306955,3440,3440,3440,3440,0
|
|
20240528,170500,123306955,3440,3440,3440,3440,0
|
|
20240528,170400,123306955,3440,3440,3440,3440,0
|
|
20240528,170300,123306955,3440,3440,3440,3440,0
|
|
20240528,170200,123306955,3440,3440,3440,3440,0
|
|
20240528,170100,123306955,3440,3440,3440,3440,0
|
|
20240528,170000,123306955,3440,3440,3440,3440,0
|
|
20240528,165900,123306955,3440,3440,3440,3440,0
|
|
20240528,165800,123306955,3440,3440,3440,3440,0
|
|
20240528,165700,123306955,3440,3440,3440,3440,0
|
|
20240528,165600,123306955,3440,3440,3440,3440,0
|
|
20240528,165500,123306955,3440,3440,3440,3440,1420
|
|
20240528,165400,123306955,3440,3440,3440,3440,0
|
|
20240528,165300,123306955,3440,3440,3440,3440,0
|
|
20240528,165200,123306955,3440,3440,3440,3440,0
|
|
20240528,165100,123306955,3440,3440,3440,3440,0
|
|
20240528,165000,123306955,3440,3440,3440,3440,0
|
|
20240528,164900,123306955,3440,3440,3440,3440,0
|
|
20240528,164800,123306955,3440,3440,3440,3440,0
|
|
20240528,164700,123306955,3440,3440,3440,3440,0
|
|
20240528,164600,123306955,3440,3440,3440,3440,0
|
|
20240528,164500,123306955,3440,3440,3440,3440,0
|
|
20240528,164400,123306955,3440,3440,3440,3440,0
|
|
20240528,164300,123306955,3440,3440,3440,3440,0
|
|
20240528,164200,123306955,3440,3440,3440,3440,0
|
|
20240528,164100,123306955,3440,3440,3440,3440,0
|
|
20240528,164000,123306955,3440,3440,3440,3440,0
|
|
20240528,163900,123306955,3440,3440,3440,3440,0
|
|
20240528,163800,123306955,3440,3440,3440,3440,0
|
|
20240528,163700,123306955,3440,3440,3440,3440,0
|
|
20240528,163600,123306955,3440,3440,3440,3440,0
|
|
20240528,163500,123306955,3440,3440,3440,3440,0
|
|
20240528,163400,123306955,3440,3440,3440,3440,0
|
|
20240528,163300,123306955,3440,3440,3440,3440,0
|
|
20240528,163200,123306955,3440,3440,3440,3440,0
|
|
20240528,163100,123306955,3440,3440,3440,3440,0
|
|
20240528,163000,123306955,3440,3440,3440,3440,0
|
|
20240528,162900,123306955,3440,3440,3440,3440,0
|
|
20240528,162800,123306955,3440,3440,3440,3440,0
|
|
20240528,162700,123306955,3440,3440,3440,3440,0
|
|
20240528,162600,123306955,3440,3440,3440,3440,0
|
|
20240528,162500,123306955,3440,3440,3440,3440,1420
|
|
20240528,162400,123306955,3440,3440,3440,3440,0
|
|
20240528,162300,123306955,3440,3440,3440,3440,0
|
|
20240528,162200,123306955,3440,3440,3440,3440,0
|
|
20240528,162100,123306955,3440,3440,3440,3440,0
|
|
20240528,162000,123306955,3440,3440,3440,3440,0
|
|
20240528,161900,123306955,3440,3440,3440,3440,0
|
|
20240528,161800,123306955,3440,3440,3440,3440,0
|
|
20240528,161700,123306955,3440,3440,3440,3440,0
|
|
20240528,161600,123306955,3440,3440,3440,3440,0
|
|
20240528,161500,123306955,3440,3440,3440,3440,0
|
|
20240528,161400,123306955,3440,3440,3440,3440,0
|
|
20240528,161300,123306955,3440,3440,3440,3440,0
|
|
20240528,161200,123306955,3440,3440,3440,3440,0
|
|
20240528,161100,123306955,3440,3440,3440,3440,0
|
|
20240528,161000,123306955,3440,3440,3440,3440,0
|
|
20240528,160900,123306955,3440,3440,3440,3440,0
|
|
20240528,160800,123306955,3440,3440,3440,3440,0
|
|
20240528,160700,123306955,3440,3440,3440,3440,0
|
|
20240528,160600,123306955,3440,3440,3440,3440,0
|
|
20240528,160500,123306955,3440,3440,3440,3440,0
|
|
20240528,160400,123306955,3440,3440,3440,3440,0
|
|
20240528,160300,123306955,3440,3440,3440,3440,0
|
|
20240528,160200,123306955,3440,3440,3440,3440,0
|
|
20240528,160100,123306955,3440,3440,3440,3440,0
|
|
20240528,160000,123306955,3440,3440,3440,3440,0
|
|
20240528,155900,123306955,3440,3440,3440,3440,0
|
|
20240528,155800,123306955,3440,3440,3440,3440,0
|
|
20240528,155700,123306955,3440,3440,3440,3440,0
|
|
20240528,155600,123306955,3440,3440,3440,3440,0
|
|
20240528,155500,123306955,3440,3440,3440,3440,1420
|
|
20240528,155400,123306955,3440,3440,3440,3440,0
|
|
20240528,155300,123306955,3440,3440,3440,3440,0
|
|
20240528,155200,123306955,3440,3440,3440,3440,0
|
|
20240528,155100,123306955,3440,3440,3440,3440,0
|
|
20240528,155000,123306955,3440,3440,3440,3440,0
|
|
20240528,154900,123306955,3440,3440,3440,3440,0
|
|
20240528,154800,123306955,3440,3440,3440,3440,0
|
|
20240528,154700,123306955,3440,3440,3440,3440,0
|
|
20240528,154600,123306955,3440,3440,3440,3440,0
|
|
20240528,154500,123306955,3440,3440,3440,3440,0
|
|
20240528,154400,123306955,3440,3440,3440,3440,0
|
|
20240528,154300,123306955,3440,3440,3440,3440,0
|
|
20240528,154200,123306955,3440,3440,3440,3440,0
|
|
20240528,154100,123306955,3440,3440,3440,3440,0
|
|
20240528,154000,123306955,3440,3440,3440,3440,0
|
|
20240528,153900,123306955,3440,3440,3440,3440,0
|
|
20240528,153800,123306955,3440,3440,3440,3440,0
|
|
20240528,153700,123306955,3440,3440,3440,3440,0
|
|
20240528,153600,123306955,3440,3440,3440,3440,0
|
|
20240528,153500,123306955,3440,3440,3440,3440,0
|
|
20240528,153400,123306955,3440,3440,3440,3440,0
|
|
20240528,153300,123306955,3440,3440,3440,3440,0
|
|
20240528,153200,123306955,3440,3440,3440,3440,0
|
|
20240528,153100,123306955,3440,3440,3440,3440,0
|
|
20240528,153000,123306955,3440,3440,3440,3440,1420
|
|
20240528,152900,118422155,3425,3425,3425,3425,0
|
|
20240528,152800,118422155,3425,3425,3425,3425,0
|
|
20240528,152700,118422155,3425,3425,3425,3425,0
|
|
20240528,152600,118422155,3425,3425,3425,3425,0
|
|
20240528,152500,118422155,3425,3425,3425,3425,0
|
|
20240528,152400,118422155,3425,3425,3425,3425,0
|
|
20240528,152300,118422155,3425,3425,3425,3425,0
|
|
20240528,152200,118422155,3425,3425,3425,3425,0
|
|
20240528,152100,118422155,3425,3425,3425,3425,0
|
|
20240528,152000,118422155,3425,3425,3425,3425,0
|
|
20240528,151900,118422155,3425,3400,3425,3400,16
|
|
20240528,151800,118367730,3425,3425,3425,3425,1
|
|
20240528,151700,118364305,3415,3400,3415,3400,28
|
|
20240528,151600,118269090,3420,3400,3420,3400,2
|
|
20240528,151500,118262270,3420,3420,3420,3420,52
|
|
20240528,151400,118084430,3395,3400,3400,3395,31
|
|
20240528,151300,117979180,3420,3395,3420,3395,120
|
|
20240528,151200,117568955,3420,3420,3420,3420,1
|
|
20240528,151100,117565535,3395,3395,3395,3395,0
|
|
20240528,151000,117565535,3395,3400,3400,3395,56
|
|
20240528,150900,117375400,3400,3415,3415,3400,5000
|
|
20240528,150800,100373305,3425,3425,3425,3425,0
|
|
20240528,150700,100373305,3425,3425,3425,3425,0
|
|
20240528,150600,100373305,3425,3425,3425,3425,0
|
|
20240528,150500,100373305,3425,3425,3425,3425,0
|
|
20240528,150400,100373305,3425,3425,3425,3425,0
|
|
20240528,150300,100373305,3425,3425,3425,3425,0
|
|
20240528,150200,100373305,3425,3425,3425,3425,0
|
|
20240528,150100,100373305,3425,3425,3425,3425,0
|
|
20240528,150000,100373305,3425,3425,3425,3425,100
|
|
20240528,145900,100030805,3425,3425,3425,3425,0
|
|
20240528,145800,100030805,3425,3425,3425,3425,0
|
|
20240528,145700,100030805,3425,3425,3425,3425,0
|
|
20240528,145600,100030805,3425,3425,3425,3425,0
|
|
20240528,145500,100030805,3425,3425,3425,3425,30
|
|
20240528,145400,99928055,3425,3425,3425,3425,0
|
|
20240528,145300,99928055,3425,3425,3425,3425,0
|
|
20240528,145200,99928055,3425,3425,3425,3425,0
|
|
20240528,145100,99928055,3425,3425,3425,3425,0
|
|
20240528,145000,99928055,3425,3425,3425,3425,0
|
|
20240528,144900,99928055,3425,3425,3425,3425,0
|
|
20240528,144800,99928055,3425,3425,3425,3425,0
|
|
20240528,144700,99928055,3425,3425,3425,3425,0
|
|
20240528,144600,99928055,3425,3425,3425,3425,1
|
|
20240528,144500,99924630,3425,3425,3425,3425,1
|
|
20240528,144400,99921205,3410,3410,3410,3410,62
|
|
20240528,144300,99709785,3405,3405,3405,3405,0
|
|
20240528,144200,99709785,3405,3405,3405,3405,1
|
|
20240528,144100,99706380,3405,3405,3405,3405,0
|
|
20240528,144000,99706380,3405,3405,3405,3405,17
|
|
20240528,143900,99648495,3400,3400,3400,3400,0
|
|
20240528,143800,99648495,3400,3400,3400,3390,4480
|
|
20240528,143700,84417255,3405,3405,3405,3405,0
|
|
20240528,143600,84417255,3405,3405,3405,3405,0
|
|
20240528,143500,84417255,3405,3405,3405,3405,0
|
|
20240528,143400,84417255,3405,3405,3405,3405,0
|
|
20240528,143300,84417255,3405,3405,3405,3405,0
|
|
20240528,143200,84417255,3405,3405,3405,3405,10
|
|
20240528,143100,84383205,3400,3400,3400,3400,0
|
|
20240528,143000,84383205,3400,3400,3400,3400,0
|
|
20240528,142900,84383205,3400,3400,3400,3400,0
|
|
20240528,142800,84383205,3400,3400,3400,3400,0
|
|
20240528,142700,84383205,3400,3400,3400,3400,0
|
|
20240528,142600,84383205,3400,3400,3400,3400,72
|
|
20240528,142500,84138405,3405,3405,3405,3405,0
|
|
20240528,142400,84138405,3405,3405,3405,3405,1
|
|
20240528,142300,84135000,3410,3410,3410,3410,1
|
|
20240528,142200,84131590,3400,3400,3400,3400,0
|
|
20240528,142100,84131590,3400,3400,3400,3400,0
|
|
20240528,142000,84131590,3400,3400,3400,3400,0
|
|
20240528,141900,84131590,3400,3400,3400,3400,0
|
|
20240528,141800,84131590,3400,3400,3400,3400,30
|
|
20240528,141700,84029590,3400,3400,3400,3400,0
|
|
20240528,141600,84029590,3400,3400,3400,3400,7
|
|
20240528,141500,84005790,3400,3400,3400,3400,800
|
|
20240528,141400,81285790,3400,3400,3400,3400,75
|
|
20240528,141300,81030790,3400,3400,3400,3400,499
|
|
20240528,141200,79334190,3390,3390,3390,3390,0
|
|
20240528,141100,79334190,3390,3405,3405,3390,5871
|
|
20240528,141000,59372115,3405,3405,3405,3405,367
|
|
20240528,140900,58122480,3410,3410,3410,3410,0
|
|
20240528,140800,58122480,3410,3410,3410,3410,0
|
|
20240528,140700,58122480,3410,3410,3410,3410,0
|
|
20240528,140600,58122480,3410,3410,3410,3410,0
|
|
20240528,140500,58122480,3410,3410,3410,3410,0
|
|
20240528,140400,58122480,3410,3410,3410,3410,10
|
|
20240528,140300,58088380,3410,3410,3410,3410,0
|
|
20240528,140200,58088380,3410,3410,3410,3410,0
|
|
20240528,140100,58088380,3410,3410,3410,3410,0
|
|
20240528,140000,58088380,3410,3410,3410,3410,0
|
|
20240528,135900,58088380,3410,3410,3410,3410,10
|
|
20240528,135800,58054280,3405,3405,3405,3405,0
|
|
20240528,135700,58054280,3405,3405,3405,3405,20
|
|
20240528,135600,57986180,3405,3405,3405,3405,7
|
|
20240528,135500,57962345,3405,3405,3405,3405,287
|
|
20240528,135400,56985110,3405,3405,3405,3405,0
|
|
20240528,135300,56985110,3405,3405,3405,3405,0
|
|
20240528,135200,56985110,3405,3405,3405,3405,0
|
|
20240528,135100,56985110,3405,3405,3405,3405,0
|
|
20240528,135000,56985110,3405,3405,3405,3405,0
|
|
20240528,134900,56985110,3405,3405,3405,3405,0
|
|
20240528,134800,56985110,3405,3405,3405,3405,0
|
|
20240528,134700,56985110,3405,3405,3405,3405,0
|
|
20240528,134600,56985110,3405,3405,3405,3405,36
|
|
20240528,134500,56862530,3405,3405,3405,3405,0
|
|
20240528,134400,56862530,3405,3405,3405,3405,0
|
|
20240528,134300,56862530,3405,3405,3405,3405,0
|
|
20240528,134200,56862530,3405,3405,3405,3405,53
|
|
20240528,134100,56682065,3410,3410,3410,3410,150
|
|
20240528,134000,56170565,3415,3415,3415,3415,318
|
|
20240528,133900,55084595,3415,3415,3415,3415,0
|
|
20240528,133800,55084595,3415,3415,3415,3415,0
|
|
20240528,133700,55084595,3415,3415,3415,3415,0
|
|
20240528,133600,55084595,3415,3415,3415,3415,8
|
|
20240528,133500,55057275,3435,3435,3435,3435,0
|
|
20240528,133400,55057275,3435,3435,3435,3435,0
|
|
20240528,133300,55057275,3435,3435,3435,3435,0
|
|
20240528,133200,55057275,3435,3435,3435,3435,0
|
|
20240528,133100,55057275,3435,3435,3435,3435,0
|
|
20240528,133000,55057275,3435,3435,3435,3435,0
|
|
20240528,132900,55057275,3435,3435,3435,3435,0
|
|
20240528,132800,55057275,3435,3435,3435,3435,0
|
|
20240528,132700,55057275,3435,3435,3435,3435,0
|
|
20240528,132600,55057275,3435,3435,3435,3435,0
|
|
20240528,132500,55057275,3435,3435,3435,3435,0
|
|
20240528,132400,55057275,3435,3435,3435,3435,0
|
|
20240528,132300,55057275,3435,3435,3435,3435,0
|
|
20240528,132200,55057275,3435,3435,3435,3435,290
|
|
20240528,132100,54061125,3435,3435,3435,3435,0
|
|
20240528,132000,54061125,3435,3435,3435,3435,179
|
|
20240528,131900,53446260,3435,3435,3435,3435,0
|
|
20240528,131800,53446260,3435,3435,3435,3435,0
|
|
20240528,131700,53446260,3435,3435,3435,3435,0
|
|
20240528,131600,53446260,3435,3435,3435,3435,0
|
|
20240528,131500,53446260,3435,3430,3435,3430,511
|
|
20240528,131400,51691930,3435,3435,3435,3435,0
|
|
20240528,131300,51691930,3435,3435,3435,3435,0
|
|
20240528,131200,51691930,3435,3435,3435,3435,0
|
|
20240528,131100,51691930,3435,3435,3435,3435,0
|
|
20240528,131000,51691930,3435,3435,3435,3435,0
|
|
20240528,130900,51691930,3435,3430,3435,3430,723
|
|
20240528,130800,49209755,3430,3430,3430,3430,0
|
|
20240528,130700,49209755,3430,3410,3430,3410,761
|
|
20240528,130600,46614415,3405,3405,3405,3405,0
|
|
20240528,130500,46614415,3405,3405,3405,3405,0
|
|
20240528,130400,46614415,3405,3405,3405,3405,0
|
|
20240528,130300,46614415,3405,3405,3405,3405,0
|
|
20240528,130200,46614415,3405,3405,3405,3405,0
|
|
20240528,130100,46614415,3405,3405,3405,3405,7
|
|
20240528,130000,46590580,3405,3405,3405,3405,0
|
|
20240528,125900,46590580,3405,3405,3405,3405,0
|
|
20240528,125800,46590580,3405,3405,3405,3405,0
|
|
20240528,125700,46590580,3405,3405,3405,3405,0
|
|
20240528,125600,46590580,3405,3405,3405,3405,0
|
|
20240528,125500,46590580,3405,3405,3405,3405,0
|
|
20240528,125400,46590580,3405,3405,3405,3405,0
|
|
20240528,125300,46590580,3405,3405,3405,3405,0
|
|
20240528,125200,46590580,3405,3405,3405,3405,0
|
|
20240528,125100,46590580,3405,3405,3405,3405,0
|
|
20240528,125000,46590580,3405,3405,3405,3405,0
|
|
20240528,124900,46590580,3405,3410,3410,3405,100
|
|
20240528,124800,46249830,3405,3400,3405,3400,415
|
|
20240528,124700,44838310,3390,3390,3390,3390,0
|
|
20240528,124600,44838310,3390,3390,3390,3390,7
|
|
20240528,124500,44814580,3390,3390,3390,3390,0
|
|
20240528,124400,44814580,3390,3390,3390,3390,46
|
|
20240528,124300,44658640,3400,3395,3400,3395,224
|
|
20240528,124200,43897045,3390,3390,3390,3390,0
|
|
20240528,124100,43897045,3390,3390,3390,3390,0
|
|
20240528,124000,43897045,3390,3390,3390,3390,0
|
|
20240528,123900,43897045,3390,3390,3390,3390,0
|
|
20240528,123800,43897045,3390,3390,3390,3390,420
|
|
20240528,123700,42473245,3390,3400,3400,3390,1723
|
|
20240528,123600,36618810,3400,3400,3400,3400,840
|
|
20240528,123500,33762810,3400,3400,3400,3400,0
|
|
20240528,123400,33762810,3400,3400,3400,3400,0
|
|
20240528,123300,33762810,3400,3400,3400,3400,0
|
|
20240528,123200,33762810,3400,3400,3400,3400,0
|
|
20240528,123100,33762810,3400,3400,3400,3400,0
|
|
20240528,123000,33762810,3400,3400,3400,3400,0
|
|
20240528,122900,33762810,3400,3400,3400,3400,0
|
|
20240528,122800,33762810,3400,3400,3400,3400,29
|
|
20240528,122700,33664210,3400,3400,3400,3400,0
|
|
20240528,122600,33664210,3400,3400,3400,3400,8
|
|
20240528,122500,33637010,3400,3400,3400,3400,26
|
|
20240528,122400,33548610,3400,3400,3400,3400,0
|
|
20240528,122300,33548610,3400,3400,3400,3400,0
|
|
20240528,122200,33548610,3400,3400,3400,3400,0
|
|
20240528,122100,33548610,3400,3400,3400,3400,0
|
|
20240528,122000,33548610,3400,3400,3400,3400,0
|
|
20240528,121900,33548610,3400,3400,3400,3400,0
|
|
20240528,121800,33548610,3400,3400,3400,3400,0
|
|
20240528,121700,33548610,3400,3400,3400,3400,1
|
|
20240528,121600,33545210,3405,3405,3405,3405,100
|
|
20240528,121500,33204710,3405,3405,3405,3405,44
|
|
20240528,121400,33054890,3405,3405,3405,3405,0
|
|
20240528,121300,33054890,3405,3405,3405,3405,11
|
|
20240528,121200,33017435,3400,3400,3400,3400,0
|
|
20240528,121100,33017435,3400,3400,3400,3400,0
|
|
20240528,121000,33017435,3400,3400,3400,3400,0
|
|
20240528,120900,33017435,3400,3400,3400,3400,0
|
|
20240528,120800,33017435,3400,3400,3400,3400,0
|
|
20240528,120700,33017435,3400,3400,3400,3400,0
|
|
20240528,120600,33017435,3400,3400,3400,3400,7
|
|
20240528,120500,32993635,3400,3400,3400,3400,0
|
|
20240528,120400,32993635,3400,3400,3400,3400,0
|
|
20240528,120300,32993635,3400,3400,3400,3400,0
|
|
20240528,120200,32993635,3400,3400,3400,3400,0
|
|
20240528,120100,32993635,3400,3400,3400,3400,0
|
|
20240528,120000,32993635,3400,3400,3400,3400,0
|
|
20240528,115900,32993635,3400,3400,3400,3400,0
|
|
20240528,115800,32993635,3400,3400,3400,3400,0
|
|
20240528,115700,32993635,3400,3400,3400,3400,0
|
|
20240528,115600,32993635,3400,3400,3400,3400,0
|
|
20240528,115500,32993635,3400,3400,3400,3400,1
|
|
20240528,115400,32990235,3400,3400,3400,3400,0
|
|
20240528,115300,32990235,3400,3400,3400,3400,289
|
|
20240528,115200,32007635,3400,3400,3400,3400,0
|
|
20240528,115100,32007635,3400,3400,3400,3400,7
|
|
20240528,115000,31983835,3400,3400,3400,3400,0
|
|
20240528,114900,31983835,3400,3410,3410,3400,101
|
|
20240528,114800,31639435,3410,3410,3410,3410,0
|
|
20240528,114700,31639435,3410,3410,3410,3410,5
|
|
20240528,114600,31622385,3410,3410,3410,3410,0
|
|
20240528,114500,31622385,3410,3405,3410,3405,2
|
|
20240528,114400,31615570,3400,3400,3400,3400,27
|
|
20240528,114300,31523770,3400,3400,3400,3400,1
|
|
20240528,114200,31520370,3400,3400,3400,3400,0
|
|
20240528,114100,31520370,3400,3400,3400,3400,0
|
|
20240528,114000,31520370,3400,3400,3400,3400,0
|
|
20240528,113900,31520370,3400,3400,3400,3400,0
|
|
20240528,113800,31520370,3400,3400,3400,3400,0
|
|
20240528,113700,31520370,3400,3400,3400,3400,1
|
|
20240528,113600,31516970,3400,3400,3400,3400,0
|
|
20240528,113500,31516970,3400,3400,3400,3400,0
|
|
20240528,113400,31516970,3400,3400,3400,3400,0
|
|
20240528,113300,31516970,3400,3400,3400,3400,0
|
|
20240528,113200,31516970,3400,3400,3400,3400,1
|
|
20240528,113100,31513570,3400,3400,3400,3400,12
|
|
20240528,113000,31472770,3405,3405,3405,3405,1
|
|
20240528,112900,31469365,3400,3400,3400,3400,0
|
|
20240528,112800,31469365,3400,3400,3400,3400,0
|
|
20240528,112700,31469365,3400,3400,3400,3400,0
|
|
20240528,112600,31469365,3400,3400,3400,3400,1
|
|
20240528,112500,31465965,3410,3410,3410,3410,0
|
|
20240528,112400,31465965,3410,3410,3410,3410,0
|
|
20240528,112300,31465965,3410,3410,3410,3410,0
|
|
20240528,112200,31465965,3410,3410,3410,3410,1
|
|
20240528,112100,31462555,3400,3400,3400,3400,0
|
|
20240528,112000,31462555,3400,3400,3400,3400,1
|
|
20240528,111900,31459155,3395,3395,3395,3395,0
|
|
20240528,111800,31459155,3395,3395,3395,3395,0
|
|
20240528,111700,31459155,3395,3395,3395,3395,0
|
|
20240528,111600,31459155,3395,3395,3395,3395,7
|
|
20240528,111500,31435390,3395,3395,3395,3395,0
|
|
20240528,111400,31435390,3395,3395,3395,3395,1
|
|
20240528,111300,31431995,3410,3410,3410,3410,0
|
|
20240528,111200,31431995,3410,3410,3410,3410,0
|
|
20240528,111100,31431995,3410,3410,3410,3410,0
|
|
20240528,111000,31431995,3410,3400,3410,3395,1368
|
|
20240528,110900,26780685,3400,3400,3400,3400,1
|
|
20240528,110800,26777285,3400,3405,3405,3400,486
|
|
20240528,110700,25122985,3405,3405,3405,3405,0
|
|
20240528,110600,25122985,3405,3405,3405,3405,0
|
|
20240528,110500,25122985,3405,3405,3405,3405,0
|
|
20240528,110400,25122985,3405,3405,3405,3405,0
|
|
20240528,110300,25122985,3405,3405,3405,3405,104
|
|
20240528,110200,24768865,3405,3405,3405,3405,0
|
|
20240528,110100,24768865,3405,3405,3405,3405,30
|
|
20240528,110000,24666715,3405,3405,3405,3405,0
|
|
20240528,105900,24666715,3405,3410,3410,3405,346
|
|
20240528,105800,23488580,3405,3405,3405,3405,1
|
|
20240528,105700,23485175,3415,3415,3415,3415,0
|
|
20240528,105600,23485175,3415,3405,3415,3405,21
|
|
20240528,105500,23413530,3405,3405,3405,3405,0
|
|
20240528,105400,23413530,3405,3405,3405,3405,1
|
|
20240528,105300,23410125,3415,3415,3415,3415,0
|
|
20240528,105200,23410125,3415,3405,3415,3405,202
|
|
20240528,105100,22720320,3400,3415,3415,3400,1516
|
|
20240528,105000,17557845,3415,3415,3415,3415,130
|
|
20240528,104900,17113895,3415,3415,3415,3415,0
|
|
20240528,104800,17113895,3415,3415,3415,3415,0
|
|
20240528,104700,17113895,3415,3415,3415,3415,0
|
|
20240528,104600,17113895,3415,3415,3415,3415,51
|
|
20240528,104500,16939730,3415,3415,3415,3415,0
|
|
20240528,104400,16939730,3415,3415,3415,3415,0
|
|
20240528,104300,16939730,3415,3415,3415,3415,0
|
|
20240528,104200,16939730,3415,3415,3415,3415,0
|
|
20240528,104100,16939730,3415,3415,3415,3415,6
|
|
20240528,104000,16919240,3415,3415,3415,3415,1
|
|
20240528,103900,16915825,3420,3420,3420,3420,164
|
|
20240528,103800,16354945,3420,3420,3420,3420,0
|
|
20240528,103700,16354945,3420,3420,3420,3420,0
|
|
20240528,103600,16354945,3420,3420,3420,3420,26
|
|
20240528,103500,16266025,3420,3420,3420,3420,1
|
|
20240528,103400,16262605,3440,3440,3440,3440,1
|
|
20240528,103300,16259165,3415,3415,3415,3415,0
|
|
20240528,103200,16259165,3415,3415,3415,3415,6
|
|
20240528,103100,16238675,3445,3440,3445,3440,236
|
|
20240528,103000,15425660,3445,3445,3445,3445,1
|
|
20240528,102900,15422215,3420,3420,3420,3420,1
|
|
20240528,102800,15418795,3445,3445,3445,3445,3
|
|
20240528,102700,15408460,3425,3425,3425,3425,0
|
|
20240528,102600,15408460,3425,3425,3425,3425,7
|
|
20240528,102500,15384485,3425,3425,3425,3425,0
|
|
20240528,102400,15384485,3425,3425,3425,3425,1
|
|
20240528,102300,15381060,3440,3440,3440,3440,0
|
|
20240528,102200,15381060,3440,3440,3440,3440,0
|
|
20240528,102100,15381060,3440,3440,3440,3440,0
|
|
20240528,102000,15381060,3440,3440,3440,3440,0
|
|
20240528,101900,15381060,3440,3440,3440,3440,0
|
|
20240528,101800,15381060,3440,3435,3440,3415,624
|
|
20240528,101700,13234540,3440,3440,3440,3440,0
|
|
20240528,101600,13234540,3440,3440,3440,3440,0
|
|
20240528,101500,13234540,3440,3435,3440,3435,2
|
|
20240528,101400,13227665,3415,3415,3415,3415,19
|
|
20240528,101300,13162780,3440,3435,3440,3435,5
|
|
20240528,101200,13145590,3415,3415,3415,3415,1
|
|
20240528,101100,13142175,3415,3415,3415,3415,0
|
|
20240528,101000,13142175,3415,3415,3415,3415,0
|
|
20240528,100900,13142175,3415,3415,3415,3415,30
|
|
20240528,100800,13039725,3415,3415,3415,3415,0
|
|
20240528,100700,13039725,3415,3415,3415,3415,1
|
|
20240528,100600,13036310,3415,3415,3415,3415,8
|
|
20240528,100500,13008990,3415,3415,3415,3415,20
|
|
20240528,100400,12940690,3440,3440,3440,3440,0
|
|
20240528,100300,12940690,3440,3440,3440,3440,1
|
|
20240528,100200,12937250,3435,3435,3435,3435,1
|
|
20240528,100100,12933815,3425,3440,3440,3425,91
|
|
20240528,100000,12622125,3430,3430,3430,3430,0
|
|
20240528,095900,12622125,3430,3430,3430,3430,167
|
|
20240528,095800,12049315,3445,3445,3445,3445,0
|
|
20240528,095700,12049315,3445,3445,3445,3445,0
|
|
20240528,095600,12049315,3445,3435,3445,3435,100
|
|
20240528,095500,11705205,3425,3425,3425,3425,1
|
|
20240528,095400,11701780,3440,3440,3440,3440,1
|
|
20240528,095300,11698340,3425,3425,3425,3425,0
|
|
20240528,095200,11698340,3425,3425,3425,3425,0
|
|
20240528,095100,11698340,3425,3425,3425,3425,0
|
|
20240528,095000,11698340,3425,3425,3425,3425,0
|
|
20240528,094900,11698340,3425,3425,3425,3425,1
|
|
20240528,094800,11694915,3425,3425,3425,3425,0
|
|
20240528,094700,11694915,3425,3425,3425,3425,0
|
|
20240528,094600,11694915,3425,3435,3435,3425,119
|
|
20240528,094500,11286250,3415,3415,3415,3415,0
|
|
20240528,094400,11286250,3415,3415,3415,3415,1
|
|
20240528,094300,11282835,3420,3420,3420,3420,0
|
|
20240528,094200,11282835,3420,3420,3420,3420,0
|
|
20240528,094100,11282835,3420,3425,3425,3420,6
|
|
20240528,094000,11262310,3420,3420,3420,3420,0
|
|
20240528,093900,11262310,3420,3420,3420,3420,7
|
|
20240528,093800,11238370,3420,3420,3420,3420,1
|
|
20240528,093700,11234950,3420,3420,3420,3420,0
|
|
20240528,093600,11234950,3420,3420,3420,3420,0
|
|
20240528,093500,11234950,3420,3420,3420,3420,0
|
|
20240528,093400,11234950,3420,3420,3420,3420,0
|
|
20240528,093300,11234950,3420,3420,3420,3420,1
|
|
20240528,093200,11231530,3415,3415,3415,3415,0
|
|
20240528,093100,11231530,3415,3420,3420,3415,7
|
|
20240528,093000,11207620,3415,3415,3415,3415,0
|
|
20240528,092900,11207620,3415,3420,3420,3415,187
|
|
20240528,092800,10568565,3430,3430,3430,3430,100
|
|
20240528,092700,10225565,3430,3430,3430,3425,1205
|
|
20240528,092600,6094525,3435,3435,3435,3435,0
|
|
20240528,092500,6094525,3435,3435,3435,3435,0
|
|
20240528,092400,6094525,3435,3445,3445,3435,103
|
|
20240528,092300,5740190,3450,3450,3450,3450,62
|
|
20240528,092200,5526290,3450,3450,3450,3450,0
|
|
20240528,092100,5526290,3450,3455,3455,3450,9
|
|
20240528,092000,5495220,3445,3445,3445,3445,0
|
|
20240528,091900,5495220,3445,3445,3445,3445,0
|
|
20240528,091800,5495220,3445,3445,3445,3445,0
|
|
20240528,091700,5495220,3445,3445,3445,3445,0
|
|
20240528,091600,5495220,3445,3445,3445,3445,2
|
|
20240528,091500,5488330,3445,3445,3445,3445,0
|
|
20240528,091400,5488330,3445,3445,3445,3445,25
|
|
20240528,091300,5402205,3445,3445,3445,3445,0
|
|
20240528,091200,5402205,3445,3445,3445,3445,10
|
|
20240528,091100,5367755,3445,3445,3445,3445,0
|
|
20240528,091000,5367755,3445,3445,3490,3445,45
|
|
20240528,090900,5212640,3430,3485,3495,3430,144
|
|
20240528,090800,4712065,3485,3480,3485,3480,96
|
|
20240528,090700,4377535,3480,3460,3480,3460,140
|
|
20240528,090600,3891095,3460,3450,3460,3450,82
|
|
20240528,090500,3608145,3445,3425,3445,3425,621
|
|
20240528,090400,1476850,3435,3435,3435,3435,12
|
|
20240528,090300,1435630,3440,3440,3440,3440,0
|
|
20240528,090200,1435630,3440,3440,3440,3440,0
|
|
20240528,090100,1435630,3440,3440,3440,3440,2
|
|
20240528,090000,1428750,3425,3395,3425,3395,420
|