640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193700,366749190,5710,5710,5710,5710,531
|
|
20240528,193600,366749190,5710,5710,5710,5710,0
|
|
20240528,193500,366749190,5710,5710,5710,5710,0
|
|
20240528,193400,366749190,5710,5710,5710,5710,0
|
|
20240528,193300,366749190,5710,5710,5710,5710,0
|
|
20240528,193200,366749190,5710,5710,5710,5710,0
|
|
20240528,193100,366749190,5710,5710,5710,5710,0
|
|
20240528,193000,366749190,5710,5710,5710,5710,0
|
|
20240528,192900,366749190,5710,5710,5710,5710,0
|
|
20240528,192800,366749190,5710,5710,5710,5710,0
|
|
20240528,192700,366749190,5710,5710,5710,5710,0
|
|
20240528,192600,366749190,5710,5710,5710,5710,0
|
|
20240528,192500,366749190,5710,5710,5710,5710,0
|
|
20240528,192400,366749190,5710,5710,5710,5710,0
|
|
20240528,192300,366749190,5710,5710,5710,5710,0
|
|
20240528,192200,366749190,5710,5710,5710,5710,0
|
|
20240528,192100,366749190,5710,5710,5710,5710,0
|
|
20240528,192000,366749190,5710,5710,5710,5710,0
|
|
20240528,191900,366749190,5710,5710,5710,5710,0
|
|
20240528,191800,366749190,5710,5710,5710,5710,0
|
|
20240528,191700,366749190,5710,5710,5710,5710,0
|
|
20240528,191600,366749190,5710,5710,5710,5710,0
|
|
20240528,191500,366749190,5710,5710,5710,5710,0
|
|
20240528,191400,366749190,5710,5710,5710,5710,0
|
|
20240528,191300,366749190,5710,5710,5710,5710,0
|
|
20240528,191200,366749190,5710,5710,5710,5710,0
|
|
20240528,191100,366749190,5710,5710,5710,5710,0
|
|
20240528,191000,366749190,5710,5710,5710,5710,0
|
|
20240528,190900,366749190,5710,5710,5710,5710,0
|
|
20240528,190800,366749190,5710,5710,5710,5710,0
|
|
20240528,190700,366749190,5710,5710,5710,5710,531
|
|
20240528,190600,366749190,5710,5710,5710,5710,0
|
|
20240528,190500,366749190,5710,5710,5710,5710,0
|
|
20240528,190400,366749190,5710,5710,5710,5710,0
|
|
20240528,190300,366749190,5710,5710,5710,5710,0
|
|
20240528,190200,366749190,5710,5710,5710,5710,0
|
|
20240528,190100,366749190,5710,5710,5710,5710,0
|
|
20240528,190000,366749190,5710,5710,5710,5710,0
|
|
20240528,185900,366749190,5710,5710,5710,5710,0
|
|
20240528,185800,366749190,5710,5710,5710,5710,0
|
|
20240528,185700,366749190,5710,5710,5710,5710,0
|
|
20240528,185600,366749190,5710,5710,5710,5710,0
|
|
20240528,185500,366749190,5710,5710,5710,5710,0
|
|
20240528,185400,366749190,5710,5710,5710,5710,0
|
|
20240528,185300,366749190,5710,5710,5710,5710,0
|
|
20240528,185200,366749190,5710,5710,5710,5710,0
|
|
20240528,185100,366749190,5710,5710,5710,5710,0
|
|
20240528,185000,366749190,5710,5710,5710,5710,0
|
|
20240528,184900,366749190,5710,5710,5710,5710,0
|
|
20240528,184800,366749190,5710,5710,5710,5710,0
|
|
20240528,184700,366749190,5710,5710,5710,5710,0
|
|
20240528,184600,366749190,5710,5710,5710,5710,0
|
|
20240528,184500,366749190,5710,5710,5710,5710,0
|
|
20240528,184400,366749190,5710,5710,5710,5710,0
|
|
20240528,184300,366749190,5710,5710,5710,5710,0
|
|
20240528,184200,366749190,5710,5710,5710,5710,0
|
|
20240528,184100,366749190,5710,5710,5710,5710,0
|
|
20240528,184000,366749190,5710,5710,5710,5710,0
|
|
20240528,183900,366749190,5710,5710,5710,5710,0
|
|
20240528,183800,366749190,5710,5710,5710,5710,0
|
|
20240528,183700,366749190,5710,5710,5710,5710,531
|
|
20240528,183600,366749190,5710,5710,5710,5710,0
|
|
20240528,183500,366749190,5710,5710,5710,5710,0
|
|
20240528,183400,366749190,5710,5710,5710,5710,0
|
|
20240528,183300,366749190,5710,5710,5710,5710,0
|
|
20240528,183200,366749190,5710,5710,5710,5710,0
|
|
20240528,183100,366749190,5710,5710,5710,5710,0
|
|
20240528,183000,366749190,5710,5710,5710,5710,0
|
|
20240528,182900,366749190,5710,5710,5710,5710,0
|
|
20240528,182800,366749190,5710,5710,5710,5710,0
|
|
20240528,182700,366749190,5710,5710,5710,5710,0
|
|
20240528,182600,366749190,5710,5710,5710,5710,0
|
|
20240528,182500,366749190,5710,5710,5710,5710,0
|
|
20240528,182400,366749190,5710,5710,5710,5710,0
|
|
20240528,182300,366749190,5710,5710,5710,5710,0
|
|
20240528,182200,366749190,5710,5710,5710,5710,0
|
|
20240528,182100,366749190,5710,5710,5710,5710,0
|
|
20240528,182000,366749190,5710,5710,5710,5710,0
|
|
20240528,181900,366749190,5710,5710,5710,5710,0
|
|
20240528,181800,366749190,5710,5710,5710,5710,0
|
|
20240528,181700,366749190,5710,5710,5710,5710,0
|
|
20240528,181600,366749190,5710,5710,5710,5710,0
|
|
20240528,181500,366749190,5710,5710,5710,5710,0
|
|
20240528,181400,366749190,5710,5710,5710,5710,0
|
|
20240528,181300,366749190,5710,5710,5710,5710,0
|
|
20240528,181200,366749190,5710,5710,5710,5710,0
|
|
20240528,181100,366749190,5710,5710,5710,5710,0
|
|
20240528,181000,366749190,5710,5710,5710,5710,0
|
|
20240528,180900,366749190,5710,5710,5710,5710,0
|
|
20240528,180800,366749190,5710,5710,5710,5710,0
|
|
20240528,180700,366749190,5710,5710,5710,5710,531
|
|
20240528,180600,366749190,5710,5710,5710,5710,0
|
|
20240528,180500,366749190,5710,5710,5710,5710,0
|
|
20240528,180400,366749190,5710,5710,5710,5710,0
|
|
20240528,180300,366749190,5710,5710,5710,5710,0
|
|
20240528,180200,366749190,5710,5710,5710,5710,0
|
|
20240528,180100,366749190,5710,5710,5710,5710,0
|
|
20240528,180000,366749190,5710,5710,5710,5710,0
|
|
20240528,175900,366749190,5710,5710,5710,5710,0
|
|
20240528,175800,366749190,5710,5710,5710,5710,0
|
|
20240528,175700,366749190,5710,5710,5710,5710,0
|
|
20240528,175600,366749190,5710,5710,5710,5710,0
|
|
20240528,175500,366749190,5710,5710,5710,5710,0
|
|
20240528,175400,366749190,5710,5710,5710,5710,0
|
|
20240528,175300,366749190,5710,5710,5710,5710,0
|
|
20240528,175200,366749190,5710,5710,5710,5710,0
|
|
20240528,175100,366749190,5710,5710,5710,5710,0
|
|
20240528,175000,366749190,5710,5710,5710,5710,0
|
|
20240528,174900,366749190,5710,5710,5710,5710,0
|
|
20240528,174800,366749190,5710,5710,5710,5710,0
|
|
20240528,174700,366749190,5710,5710,5710,5710,0
|
|
20240528,174600,366749190,5710,5710,5710,5710,0
|
|
20240528,174500,366749190,5710,5710,5710,5710,0
|
|
20240528,174400,366749190,5710,5710,5710,5710,0
|
|
20240528,174300,366749190,5710,5710,5710,5710,0
|
|
20240528,174200,366749190,5710,5710,5710,5710,0
|
|
20240528,174100,366749190,5710,5710,5710,5710,0
|
|
20240528,174000,366749190,5710,5710,5710,5710,0
|
|
20240528,173900,366749190,5710,5710,5710,5710,0
|
|
20240528,173800,366749190,5710,5710,5710,5710,0
|
|
20240528,173700,366749190,5710,5710,5710,5710,531
|
|
20240528,173600,366749190,5710,5710,5710,5710,0
|
|
20240528,173500,366749190,5710,5710,5710,5710,0
|
|
20240528,173400,366749190,5710,5710,5710,5710,0
|
|
20240528,173300,366749190,5710,5710,5710,5710,0
|
|
20240528,173200,366749190,5710,5710,5710,5710,0
|
|
20240528,173100,366749190,5710,5710,5710,5710,0
|
|
20240528,173000,366749190,5710,5710,5710,5710,0
|
|
20240528,172900,366749190,5710,5710,5710,5710,0
|
|
20240528,172800,366749190,5710,5710,5710,5710,0
|
|
20240528,172700,366749190,5710,5710,5710,5710,0
|
|
20240528,172600,366749190,5710,5710,5710,5710,0
|
|
20240528,172500,366749190,5710,5710,5710,5710,0
|
|
20240528,172400,366749190,5710,5710,5710,5710,0
|
|
20240528,172300,366749190,5710,5710,5710,5710,0
|
|
20240528,172200,366749190,5710,5710,5710,5710,0
|
|
20240528,172100,366749190,5710,5710,5710,5710,0
|
|
20240528,172000,366749190,5710,5710,5710,5710,0
|
|
20240528,171900,366749190,5710,5710,5710,5710,0
|
|
20240528,171800,366749190,5710,5710,5710,5710,0
|
|
20240528,171700,366749190,5710,5710,5710,5710,0
|
|
20240528,171600,366749190,5710,5710,5710,5710,0
|
|
20240528,171500,366749190,5710,5710,5710,5710,0
|
|
20240528,171400,366749190,5710,5710,5710,5710,0
|
|
20240528,171300,366749190,5710,5710,5710,5710,0
|
|
20240528,171200,366749190,5710,5710,5710,5710,0
|
|
20240528,171100,366749190,5710,5710,5710,5710,0
|
|
20240528,171000,366749190,5710,5710,5710,5710,0
|
|
20240528,170900,366749190,5710,5710,5710,5710,0
|
|
20240528,170800,366749190,5710,5710,5710,5710,0
|
|
20240528,170700,366749190,5710,5710,5710,5710,531
|
|
20240528,170600,366749190,5710,5710,5710,5710,0
|
|
20240528,170500,366749190,5710,5710,5710,5710,0
|
|
20240528,170400,366749190,5710,5710,5710,5710,0
|
|
20240528,170300,366749190,5710,5710,5710,5710,0
|
|
20240528,170200,366749190,5710,5710,5710,5710,0
|
|
20240528,170100,366749190,5710,5710,5710,5710,0
|
|
20240528,170000,366749190,5710,5710,5710,5710,0
|
|
20240528,165900,366749190,5710,5710,5710,5710,0
|
|
20240528,165800,366749190,5710,5710,5710,5710,0
|
|
20240528,165700,366749190,5710,5710,5710,5710,0
|
|
20240528,165600,366749190,5710,5710,5710,5710,0
|
|
20240528,165500,366749190,5710,5710,5710,5710,0
|
|
20240528,165400,366749190,5710,5710,5710,5710,0
|
|
20240528,165300,366749190,5710,5710,5710,5710,0
|
|
20240528,165200,366749190,5710,5710,5710,5710,0
|
|
20240528,165100,366749190,5710,5710,5710,5710,0
|
|
20240528,165000,366749190,5710,5710,5710,5710,0
|
|
20240528,164900,366749190,5710,5710,5710,5710,0
|
|
20240528,164800,366749190,5710,5710,5710,5710,0
|
|
20240528,164700,366749190,5710,5710,5710,5710,0
|
|
20240528,164600,366749190,5710,5710,5710,5710,0
|
|
20240528,164500,366749190,5710,5710,5710,5710,0
|
|
20240528,164400,366749190,5710,5710,5710,5710,0
|
|
20240528,164300,366749190,5710,5710,5710,5710,0
|
|
20240528,164200,366749190,5710,5710,5710,5710,0
|
|
20240528,164100,366749190,5710,5710,5710,5710,0
|
|
20240528,164000,366749190,5710,5710,5710,5710,0
|
|
20240528,163900,366749190,5710,5710,5710,5710,0
|
|
20240528,163800,366749190,5710,5710,5710,5710,0
|
|
20240528,163700,366749190,5710,5710,5710,5710,531
|
|
20240528,163600,366749190,5710,5710,5710,5710,0
|
|
20240528,163500,366749190,5710,5710,5710,5710,0
|
|
20240528,163400,366749190,5710,5710,5710,5710,0
|
|
20240528,163300,366749190,5710,5710,5710,5710,0
|
|
20240528,163200,366749190,5710,5710,5710,5710,0
|
|
20240528,163100,366749190,5710,5710,5710,5710,0
|
|
20240528,163000,366749190,5710,5710,5710,5710,0
|
|
20240528,162900,366749190,5710,5710,5710,5710,0
|
|
20240528,162800,366749190,5710,5710,5710,5710,0
|
|
20240528,162700,366749190,5710,5710,5710,5710,0
|
|
20240528,162600,366749190,5710,5710,5710,5710,0
|
|
20240528,162500,366749190,5710,5710,5710,5710,0
|
|
20240528,162400,366749190,5710,5710,5710,5710,0
|
|
20240528,162300,366749190,5710,5710,5710,5710,0
|
|
20240528,162200,366749190,5710,5710,5710,5710,0
|
|
20240528,162100,366749190,5710,5710,5710,5710,0
|
|
20240528,162000,366749190,5710,5710,5710,5710,0
|
|
20240528,161900,366749190,5710,5710,5710,5710,0
|
|
20240528,161800,366749190,5710,5710,5710,5710,0
|
|
20240528,161700,366749190,5710,5710,5710,5710,0
|
|
20240528,161600,366749190,5710,5710,5710,5710,0
|
|
20240528,161500,366749190,5710,5710,5710,5710,0
|
|
20240528,161400,366749190,5710,5710,5710,5710,0
|
|
20240528,161300,366749190,5710,5710,5710,5710,0
|
|
20240528,161200,366749190,5710,5710,5710,5710,0
|
|
20240528,161100,366749190,5710,5710,5710,5710,0
|
|
20240528,161000,366749190,5710,5710,5710,5710,0
|
|
20240528,160900,366749190,5710,5710,5710,5710,0
|
|
20240528,160800,366749190,5710,5710,5710,5710,0
|
|
20240528,160700,366749190,5710,5710,5710,5710,531
|
|
20240528,160600,366749190,5710,5710,5710,5710,0
|
|
20240528,160500,366749190,5710,5710,5710,5710,0
|
|
20240528,160400,366749190,5710,5710,5710,5710,0
|
|
20240528,160300,366749190,5710,5710,5710,5710,0
|
|
20240528,160200,366749190,5710,5710,5710,5710,0
|
|
20240528,160100,366749190,5710,5710,5710,5710,0
|
|
20240528,160000,366749190,5710,5710,5710,5710,0
|
|
20240528,155900,366749190,5710,5710,5710,5710,0
|
|
20240528,155800,366749190,5710,5710,5710,5710,0
|
|
20240528,155700,366749190,5710,5710,5710,5710,0
|
|
20240528,155600,366749190,5710,5710,5710,5710,0
|
|
20240528,155500,366749190,5710,5710,5710,5710,0
|
|
20240528,155400,366749190,5710,5710,5710,5710,0
|
|
20240528,155300,366749190,5710,5710,5710,5710,0
|
|
20240528,155200,366749190,5710,5710,5710,5710,0
|
|
20240528,155100,366749190,5710,5710,5710,5710,0
|
|
20240528,155000,366749190,5710,5710,5710,5710,0
|
|
20240528,154900,366749190,5710,5710,5710,5710,0
|
|
20240528,154800,366749190,5710,5710,5710,5710,0
|
|
20240528,154700,366749190,5710,5710,5710,5710,0
|
|
20240528,154600,366749190,5710,5710,5710,5710,0
|
|
20240528,154500,366749190,5710,5710,5710,5710,0
|
|
20240528,154400,366749190,5710,5710,5710,5710,0
|
|
20240528,154300,366749190,5710,5710,5710,5710,0
|
|
20240528,154200,366749190,5710,5710,5710,5710,0
|
|
20240528,154100,366749190,5710,5710,5710,5710,0
|
|
20240528,154000,366749190,5710,5710,5710,5710,0
|
|
20240528,153900,366749190,5710,5710,5710,5710,0
|
|
20240528,153800,366749190,5710,5710,5710,5710,0
|
|
20240528,153700,366749190,5710,5710,5710,5710,531
|
|
20240528,153600,366749190,5710,5710,5710,5710,0
|
|
20240528,153500,366749190,5710,5710,5710,5710,0
|
|
20240528,153400,366749190,5710,5710,5710,5710,0
|
|
20240528,153300,366749190,5710,5710,5710,5710,0
|
|
20240528,153200,366749190,5710,5710,5710,5710,0
|
|
20240528,153100,366749190,5710,5710,5710,5710,0
|
|
20240528,153000,366749190,5710,5710,5710,5710,531
|
|
20240528,152900,363717180,5730,5730,5730,5730,0
|
|
20240528,152800,363717180,5730,5730,5730,5730,0
|
|
20240528,152700,363717180,5730,5730,5730,5730,0
|
|
20240528,152600,363717180,5730,5730,5730,5730,0
|
|
20240528,152500,363717180,5730,5730,5730,5730,0
|
|
20240528,152400,363717180,5730,5730,5730,5730,0
|
|
20240528,152300,363717180,5730,5730,5730,5730,0
|
|
20240528,152200,363717180,5730,5730,5730,5730,0
|
|
20240528,152100,363717180,5730,5730,5730,5730,0
|
|
20240528,152000,363717180,5730,5730,5730,5730,0
|
|
20240528,151900,363717180,5730,5710,5730,5710,838
|
|
20240528,151800,358918740,5710,5710,5710,5710,10
|
|
20240528,151700,358861640,5710,5710,5710,5710,601
|
|
20240528,151600,355429930,5710,5710,5710,5710,8
|
|
20240528,151500,355384250,5710,5710,5710,5710,52
|
|
20240528,151400,355087330,5710,5710,5710,5710,55
|
|
20240528,151300,354773280,5710,5710,5710,5710,36
|
|
20240528,151200,354567720,5710,5710,5710,5710,10
|
|
20240528,151100,354510620,5710,5710,5710,5710,0
|
|
20240528,151000,354510620,5710,5710,5710,5710,202
|
|
20240528,150900,353357200,5700,5700,5700,5700,0
|
|
20240528,150800,353357200,5700,5700,5700,5700,0
|
|
20240528,150700,353357200,5700,5700,5700,5700,0
|
|
20240528,150600,353357200,5700,5700,5700,5700,0
|
|
20240528,150500,353357200,5700,5700,5700,5700,0
|
|
20240528,150400,353357200,5700,5700,5700,5700,0
|
|
20240528,150300,353357200,5700,5700,5700,5700,86
|
|
20240528,150200,352867000,5700,5730,5730,5700,2
|
|
20240528,150100,352855570,5710,5710,5710,5710,0
|
|
20240528,150000,352855570,5710,5710,5710,5710,325
|
|
20240528,145900,350999820,5730,5730,5730,5730,0
|
|
20240528,145800,350999820,5730,5730,5730,5730,7
|
|
20240528,145700,350959710,5710,5710,5710,5710,12
|
|
20240528,145600,350891190,5710,5710,5710,5710,0
|
|
20240528,145500,350891190,5710,5710,5710,5710,0
|
|
20240528,145400,350891190,5710,5710,5710,5710,2
|
|
20240528,145300,350879770,5710,5710,5710,5710,0
|
|
20240528,145200,350879770,5710,5710,5710,5710,30
|
|
20240528,145100,350708470,5720,5710,5720,5710,64
|
|
20240528,145000,350342690,5710,5710,5710,5710,0
|
|
20240528,144900,350342690,5710,5710,5710,5710,0
|
|
20240528,144800,350342690,5710,5710,5710,5710,418
|
|
20240528,144700,347955910,5730,5730,5730,5730,0
|
|
20240528,144600,347955910,5730,5730,5730,5730,10
|
|
20240528,144500,347898610,5740,5740,5740,5740,0
|
|
20240528,144400,347898610,5740,5740,5740,5740,0
|
|
20240528,144300,347898610,5740,5730,5740,5730,40
|
|
20240528,144200,347669170,5730,5730,5730,5730,0
|
|
20240528,144100,347669170,5730,5730,5730,5730,62
|
|
20240528,144000,347313910,5740,5710,5740,5710,25
|
|
20240528,143900,347170720,5720,5720,5720,5720,200
|
|
20240528,143800,346026720,5700,5700,5700,5700,0
|
|
20240528,143700,346026720,5700,5700,5700,5700,5
|
|
20240528,143600,345998220,5700,5720,5720,5700,241
|
|
20240528,143500,344624500,5720,5720,5720,5720,3
|
|
20240528,143400,344607340,5700,5720,5720,5700,483
|
|
20240528,143300,341854160,5690,5700,5700,5690,738
|
|
20240528,143200,337649690,5710,5720,5720,5710,1437
|
|
20240528,143100,329443100,5730,5710,5730,5710,3
|
|
20240528,143000,329425950,5720,5750,5750,5720,256
|
|
20240528,142900,327961120,5760,5750,5760,5750,190
|
|
20240528,142800,326868180,5750,5720,5750,5720,495
|
|
20240528,142700,324022530,5720,5750,5750,5720,40
|
|
20240528,142600,323793670,5760,5760,5760,5730,527
|
|
20240528,142500,320758930,5760,5760,5760,5750,220
|
|
20240528,142400,319492920,5760,5730,5760,5730,2000
|
|
20240528,142300,307997610,5710,5730,5730,5710,170
|
|
20240528,142200,307023910,5730,5710,5730,5710,108
|
|
20240528,142100,306406070,5710,5700,5710,5700,821
|
|
20240528,142000,301722870,5730,5730,5730,5730,50
|
|
20240528,141900,301436370,5730,5730,5730,5700,292
|
|
20240528,141800,299767110,5730,5730,5730,5730,65
|
|
20240528,141700,299394660,5730,5730,5730,5730,20
|
|
20240528,141600,299280060,5730,5730,5730,5730,67
|
|
20240528,141500,298896150,5730,5740,5740,5730,76
|
|
20240528,141400,298459940,5740,5710,5740,5700,361
|
|
20240528,141300,296392630,5710,5690,5710,5690,153
|
|
20240528,141200,295521860,5690,5690,5690,5690,0
|
|
20240528,141100,295521860,5690,5730,5740,5690,101
|
|
20240528,141000,294943150,5700,5700,5740,5700,617
|
|
20240528,140900,291419160,5690,5690,5690,5690,98
|
|
20240528,140800,290861540,5670,5670,5670,5670,108
|
|
20240528,140700,290249180,5670,5680,5680,5670,244
|
|
20240528,140600,288865250,5680,5680,5680,5680,1
|
|
20240528,140500,288859570,5690,5710,5710,5670,1752
|
|
20240528,140400,278878740,5710,5720,5720,5710,190
|
|
20240528,140300,277792940,5710,5720,5720,5710,77
|
|
20240528,140200,277353240,5720,5740,5740,5720,828
|
|
20240528,140100,272608370,5730,5750,5770,5730,2576
|
|
20240528,140000,257799690,5750,5690,5870,5670,9266
|
|
20240528,135900,204255300,5690,5680,5690,5680,710
|
|
20240528,135800,200215570,5660,5660,5660,5660,273
|
|
20240528,135700,198670390,5680,5680,5680,5680,0
|
|
20240528,135600,198670390,5680,5680,5680,5680,0
|
|
20240528,135500,198670390,5680,5680,5680,5680,70
|
|
20240528,135400,198272790,5680,5680,5680,5680,0
|
|
20240528,135300,198272790,5680,5680,5680,5680,2
|
|
20240528,135200,198261430,5680,5680,5680,5680,18
|
|
20240528,135100,198159190,5670,5670,5670,5670,167
|
|
20240528,135000,197212300,5670,5670,5670,5670,0
|
|
20240528,134900,197212300,5670,5670,5670,5670,10
|
|
20240528,134800,197155600,5670,5670,5670,5670,0
|
|
20240528,134700,197155600,5670,5670,5670,5670,0
|
|
20240528,134600,197155600,5670,5670,5670,5670,0
|
|
20240528,134500,197155600,5670,5670,5670,5670,0
|
|
20240528,134400,197155600,5670,5670,5670,5670,5
|
|
20240528,134300,197127250,5670,5670,5670,5670,5
|
|
20240528,134200,197098900,5680,5680,5680,5680,0
|
|
20240528,134100,197098900,5680,5680,5680,5680,170
|
|
20240528,134000,196133300,5680,5680,5680,5680,0
|
|
20240528,133900,196133300,5680,5680,5680,5680,130
|
|
20240528,133800,195394900,5670,5680,5680,5670,190
|
|
20240528,133700,194315900,5670,5670,5670,5670,10
|
|
20240528,133600,194259200,5670,5670,5670,5670,0
|
|
20240528,133500,194259200,5670,5670,5670,5670,258
|
|
20240528,133400,192796340,5670,5670,5670,5670,0
|
|
20240528,133300,192796340,5670,5680,5680,5670,234
|
|
20240528,133200,191469540,5680,5680,5680,5680,0
|
|
20240528,133100,191469540,5680,5680,5680,5680,0
|
|
20240528,133000,191469540,5680,5680,5680,5680,10
|
|
20240528,132900,191412740,5680,5680,5680,5680,100
|
|
20240528,132800,190844740,5670,5670,5670,5670,0
|
|
20240528,132700,190844740,5670,5670,5670,5670,0
|
|
20240528,132600,190844740,5670,5670,5670,5670,8
|
|
20240528,132500,190799380,5670,5670,5670,5670,18
|
|
20240528,132400,190697320,5670,5670,5670,5670,0
|
|
20240528,132300,190697320,5670,5670,5670,5670,0
|
|
20240528,132200,190697320,5670,5670,5670,5670,200
|
|
20240528,132100,189563320,5670,5670,5670,5670,762
|
|
20240528,132000,185242780,5670,5670,5670,5670,0
|
|
20240528,131900,185242780,5670,5670,5670,5670,50
|
|
20240528,131800,184959280,5670,5670,5670,5670,0
|
|
20240528,131700,184959280,5670,5670,5670,5670,0
|
|
20240528,131600,184959280,5670,5670,5670,5670,301
|
|
20240528,131500,183252610,5670,5670,5670,5670,0
|
|
20240528,131400,183252610,5670,5670,5670,5670,0
|
|
20240528,131300,183252610,5670,5670,5670,5670,25
|
|
20240528,131200,183110860,5660,5660,5660,5660,1
|
|
20240528,131100,183105200,5660,5660,5660,5660,0
|
|
20240528,131000,183105200,5660,5660,5660,5660,0
|
|
20240528,130900,183105200,5660,5660,5660,5660,0
|
|
20240528,130800,183105200,5660,5660,5660,5660,270
|
|
20240528,130700,181577000,5660,5660,5660,5660,565
|
|
20240528,130600,178379100,5670,5670,5670,5670,0
|
|
20240528,130500,178379100,5670,5670,5670,5670,100
|
|
20240528,130400,177812100,5660,5660,5660,5660,0
|
|
20240528,130300,177812100,5660,5660,5660,5660,0
|
|
20240528,130200,177812100,5660,5660,5660,5660,55
|
|
20240528,130100,177500800,5670,5670,5670,5670,0
|
|
20240528,130000,177500800,5670,5670,5670,5670,0
|
|
20240528,125900,177500800,5670,5670,5670,5670,300
|
|
20240528,125800,175799800,5670,5670,5670,5670,0
|
|
20240528,125700,175799800,5670,5670,5670,5670,300
|
|
20240528,125600,174098800,5670,5670,5670,5670,1
|
|
20240528,125500,174093130,5670,5670,5670,5670,10
|
|
20240528,125400,174036430,5670,5670,5670,5670,100
|
|
20240528,125300,173469430,5670,5670,5670,5670,0
|
|
20240528,125200,173469430,5670,5670,5670,5670,0
|
|
20240528,125100,173469430,5670,5670,5670,5670,0
|
|
20240528,125000,173469430,5670,5670,5670,5670,0
|
|
20240528,124900,173469430,5670,5670,5670,5670,0
|
|
20240528,124800,173469430,5670,5670,5670,5670,0
|
|
20240528,124700,173469430,5670,5670,5670,5670,15
|
|
20240528,124600,173384380,5670,5660,5670,5660,511
|
|
20240528,124500,170491920,5660,5660,5660,5660,0
|
|
20240528,124400,170491920,5660,5660,5660,5660,0
|
|
20240528,124300,170491920,5660,5660,5660,5660,0
|
|
20240528,124200,170491920,5660,5670,5670,5660,62
|
|
20240528,124100,170140470,5670,5670,5670,5670,0
|
|
20240528,124000,170140470,5670,5670,5670,5670,48
|
|
20240528,123900,169868310,5660,5660,5660,5660,400
|
|
20240528,123800,167604310,5660,5660,5660,5660,1424
|
|
20240528,123700,159544470,5670,5670,5670,5670,0
|
|
20240528,123600,159544470,5670,5670,5670,5670,150
|
|
20240528,123500,158693970,5670,5670,5670,5670,0
|
|
20240528,123400,158693970,5670,5670,5670,5670,0
|
|
20240528,123300,158693970,5670,5670,5670,5670,0
|
|
20240528,123200,158693970,5670,5640,5670,5640,138
|
|
20240528,123100,157911740,5640,5640,5640,5640,84
|
|
20240528,123000,157437980,5640,5640,5640,5640,0
|
|
20240528,122900,157437980,5640,5640,5640,5640,208
|
|
20240528,122800,156264860,5640,5640,5640,5640,10
|
|
20240528,122700,156208460,5640,5640,5640,5640,1
|
|
20240528,122600,156202820,5640,5640,5640,5640,0
|
|
20240528,122500,156202820,5640,5640,5640,5640,0
|
|
20240528,122400,156202820,5640,5640,5640,5640,0
|
|
20240528,122300,156202820,5640,5640,5640,5640,1
|
|
20240528,122200,156197180,5650,5650,5650,5650,0
|
|
20240528,122100,156197180,5650,5650,5650,5650,0
|
|
20240528,122000,156197180,5650,5650,5650,5650,0
|
|
20240528,121900,156197180,5650,5650,5650,5650,0
|
|
20240528,121800,156197180,5650,5650,5650,5650,0
|
|
20240528,121700,156197180,5650,5650,5650,5650,0
|
|
20240528,121600,156197180,5650,5650,5650,5650,0
|
|
20240528,121500,156197180,5650,5650,5650,5650,0
|
|
20240528,121400,156197180,5650,5650,5650,5650,10
|
|
20240528,121300,156140680,5640,5640,5640,5640,360
|
|
20240528,121200,154110280,5650,5650,5650,5650,0
|
|
20240528,121100,154110280,5650,5650,5650,5650,0
|
|
20240528,121000,154110280,5650,5650,5650,5650,0
|
|
20240528,120900,154110280,5650,5650,5650,5650,0
|
|
20240528,120800,154110280,5650,5650,5650,5650,0
|
|
20240528,120700,154110280,5650,5650,5650,5650,120
|
|
20240528,120600,153432280,5670,5670,5670,5670,0
|
|
20240528,120500,153432280,5670,5660,5670,5660,80
|
|
20240528,120400,152979100,5650,5650,5650,5650,1107
|
|
20240528,120300,146724550,5660,5660,5660,5660,0
|
|
20240528,120200,146724550,5660,5660,5660,5660,2
|
|
20240528,120100,146713230,5650,5650,5650,5650,0
|
|
20240528,120000,146713230,5650,5650,5650,5650,15
|
|
20240528,115900,146628480,5650,5650,5650,5650,0
|
|
20240528,115800,146628480,5650,5650,5650,5650,0
|
|
20240528,115700,146628480,5650,5650,5650,5650,0
|
|
20240528,115600,146628480,5650,5650,5650,5650,0
|
|
20240528,115500,146628480,5650,5650,5650,5650,0
|
|
20240528,115400,146628480,5650,5650,5650,5650,0
|
|
20240528,115300,146628480,5650,5650,5650,5650,0
|
|
20240528,115200,146628480,5650,5650,5650,5650,100
|
|
20240528,115100,146063480,5650,5650,5650,5650,0
|
|
20240528,115000,146063480,5650,5650,5650,5650,99
|
|
20240528,114900,145504130,5670,5670,5670,5670,1
|
|
20240528,114800,145498460,5670,5670,5670,5670,30
|
|
20240528,114700,145328360,5670,5670,5670,5670,1
|
|
20240528,114600,145322690,5660,5660,5660,5660,9
|
|
20240528,114500,145271750,5650,5650,5650,5650,0
|
|
20240528,114400,145271750,5650,5650,5650,5650,0
|
|
20240528,114300,145271750,5650,5650,5650,5650,0
|
|
20240528,114200,145271750,5650,5650,5650,5650,0
|
|
20240528,114100,145271750,5650,5650,5650,5650,0
|
|
20240528,114000,145271750,5650,5650,5650,5650,0
|
|
20240528,113900,145271750,5650,5650,5650,5650,0
|
|
20240528,113800,145271750,5650,5650,5650,5650,0
|
|
20240528,113700,145271750,5650,5650,5650,5650,0
|
|
20240528,113600,145271750,5650,5650,5650,5650,0
|
|
20240528,113500,145271750,5650,5650,5650,5650,0
|
|
20240528,113400,145271750,5650,5650,5650,5650,0
|
|
20240528,113300,145271750,5650,5650,5650,5650,152
|
|
20240528,113200,144412950,5650,5650,5650,5650,0
|
|
20240528,113100,144412950,5650,5650,5650,5650,58
|
|
20240528,113000,144085250,5650,5650,5650,5650,4
|
|
20240528,112900,144062650,5650,5650,5650,5650,5
|
|
20240528,112800,144034400,5650,5650,5650,5650,0
|
|
20240528,112700,144034400,5650,5650,5650,5650,0
|
|
20240528,112600,144034400,5650,5660,5660,5650,702
|
|
20240528,112500,140066100,5670,5670,5670,5670,0
|
|
20240528,112400,140066100,5670,5670,5670,5670,0
|
|
20240528,112300,140066100,5670,5670,5670,5670,4
|
|
20240528,112200,140043420,5670,5670,5670,5670,0
|
|
20240528,112100,140043420,5670,5670,5670,5670,70
|
|
20240528,112000,139646520,5670,5670,5670,5670,0
|
|
20240528,111900,139646520,5670,5660,5670,5660,250
|
|
20240528,111800,138230520,5670,5670,5670,5670,0
|
|
20240528,111700,138230520,5670,5670,5670,5670,36
|
|
20240528,111600,138026400,5670,5670,5670,5670,5
|
|
20240528,111500,137998050,5670,5670,5670,5670,5
|
|
20240528,111400,137969700,5670,5670,5670,5670,20
|
|
20240528,111300,137856300,5670,5670,5670,5670,8
|
|
20240528,111200,137810940,5650,5650,5650,5650,0
|
|
20240528,111100,137810940,5650,5670,5670,5650,4
|
|
20240528,111000,137788300,5670,5670,5670,5670,100
|
|
20240528,110900,137221300,5650,5650,5650,5650,0
|
|
20240528,110800,137221300,5650,5650,5650,5650,0
|
|
20240528,110700,137221300,5650,5650,5650,5650,5
|
|
20240528,110600,137193050,5660,5660,5660,5660,0
|
|
20240528,110500,137193050,5660,5660,5660,5660,31
|
|
20240528,110400,137017590,5680,5680,5680,5680,0
|
|
20240528,110300,137017590,5680,5670,5680,5670,10
|
|
20240528,110200,136960880,5660,5660,5660,5660,0
|
|
20240528,110100,136960880,5660,5660,5660,5660,6
|
|
20240528,110000,136926920,5660,5660,5660,5660,10
|
|
20240528,105900,136870320,5660,5660,5660,5660,1
|
|
20240528,105800,136864660,5660,5660,5660,5660,0
|
|
20240528,105700,136864660,5660,5660,5660,5660,47
|
|
20240528,105600,136598640,5680,5680,5680,5680,35
|
|
20240528,105500,136399840,5690,5680,5690,5680,2313
|
|
20240528,105400,123248870,5670,5670,5670,5670,18
|
|
20240528,105300,123146810,5680,5670,5680,5670,80
|
|
20240528,105200,122692760,5670,5660,5670,5660,634
|
|
20240528,105100,119099110,5650,5650,5650,5650,577
|
|
20240528,105000,115839060,5640,5640,5640,5640,679
|
|
20240528,104900,112009500,5630,5630,5630,5630,0
|
|
20240528,104800,112009500,5630,5630,5630,5630,21
|
|
20240528,104700,111891270,5630,5630,5630,5630,87
|
|
20240528,104600,111401460,5620,5620,5620,5620,0
|
|
20240528,104500,111401460,5620,5620,5620,5620,1
|
|
20240528,104400,111395840,5610,5610,5610,5610,0
|
|
20240528,104300,111395840,5610,5610,5610,5610,0
|
|
20240528,104200,111395840,5610,5610,5610,5610,0
|
|
20240528,104100,111395840,5610,5610,5610,5610,0
|
|
20240528,104000,111395840,5610,5620,5620,5610,1450
|
|
20240528,103900,103261310,5610,5610,5610,5610,0
|
|
20240528,103800,103261310,5610,5610,5610,5610,578
|
|
20240528,103700,100018730,5620,5620,5620,5620,355
|
|
20240528,103600,98023630,5620,5620,5620,5620,0
|
|
20240528,103500,98023630,5620,5620,5620,5620,0
|
|
20240528,103400,98023630,5620,5620,5620,5620,0
|
|
20240528,103300,98023630,5620,5620,5620,5620,0
|
|
20240528,103200,98023630,5620,5620,5620,5620,0
|
|
20240528,103100,98023630,5620,5620,5620,5620,1002
|
|
20240528,103000,92392390,5620,5620,5620,5620,350
|
|
20240528,102900,90425390,5620,5620,5620,5620,0
|
|
20240528,102800,90425390,5620,5620,5620,5620,0
|
|
20240528,102700,90425390,5620,5620,5620,5620,0
|
|
20240528,102600,90425390,5620,5620,5620,5620,0
|
|
20240528,102500,90425390,5620,5600,5620,5600,455
|
|
20240528,102400,87868490,5610,5620,5620,5610,2206
|
|
20240528,102300,75490770,5640,5640,5640,5640,0
|
|
20240528,102200,75490770,5640,5640,5640,5640,0
|
|
20240528,102100,75490770,5640,5640,5640,5640,0
|
|
20240528,102000,75490770,5640,5640,5640,5640,0
|
|
20240528,101900,75490770,5640,5640,5640,5640,0
|
|
20240528,101800,75490770,5640,5610,5640,5610,531
|
|
20240528,101700,72497260,5610,5610,5610,5610,178
|
|
20240528,101600,71498680,5610,5610,5610,5610,2
|
|
20240528,101500,71487460,5590,5590,5590,5590,28
|
|
20240528,101400,71330940,5600,5600,5600,5600,40
|
|
20240528,101300,71106940,5600,5600,5600,5600,382
|
|
20240528,101200,68967740,5600,5600,5610,5600,420
|
|
20240528,101100,66613140,5610,5620,5620,5610,575
|
|
20240528,101000,63387340,5610,5610,5610,5610,479
|
|
20240528,100900,60700150,5620,5620,5620,5620,0
|
|
20240528,100800,60700150,5620,5620,5620,5620,193
|
|
20240528,100700,59615490,5620,5620,5620,5620,8
|
|
20240528,100600,59570530,5620,5620,5620,5620,0
|
|
20240528,100500,59570530,5620,5620,5620,5620,2
|
|
20240528,100400,59559290,5610,5620,5620,5610,310
|
|
20240528,100300,57818290,5620,5620,5620,5620,0
|
|
20240528,100200,57818290,5620,5620,5620,5620,500
|
|
20240528,100100,55008290,5620,5620,5620,5620,232
|
|
20240528,100000,53704450,5640,5640,5640,5640,3
|
|
20240528,095900,53687530,5650,5650,5650,5650,3
|
|
20240528,095800,53670580,5640,5640,5640,5640,1005
|
|
20240528,095700,48002380,5640,5640,5640,5640,0
|
|
20240528,095600,48002380,5640,5640,5640,5640,41
|
|
20240528,095500,47771140,5640,5640,5640,5640,0
|
|
20240528,095400,47771140,5640,5640,5640,5640,5
|
|
20240528,095300,47742940,5610,5610,5610,5610,33
|
|
20240528,095200,47557810,5610,5610,5610,5610,0
|
|
20240528,095100,47557810,5610,5610,5610,5610,236
|
|
20240528,095000,46233850,5610,5610,5610,5610,738
|
|
20240528,094900,42093670,5630,5630,5630,5630,10
|
|
20240528,094800,42037370,5630,5610,5630,5610,448
|
|
20240528,094700,39515330,5600,5600,5600,5600,257
|
|
20240528,094600,38076130,5600,5600,5600,5600,0
|
|
20240528,094500,38076130,5600,5600,5600,5600,0
|
|
20240528,094400,38076130,5600,5600,5600,5600,0
|
|
20240528,094300,38076130,5600,5600,5600,5600,0
|
|
20240528,094200,38076130,5600,5600,5600,5600,0
|
|
20240528,094100,38076130,5600,5600,5600,5600,32
|
|
20240528,094000,37896930,5620,5620,5620,5620,0
|
|
20240528,093900,37896930,5620,5620,5620,5620,0
|
|
20240528,093800,37896930,5620,5620,5620,5620,137
|
|
20240528,093700,37126990,5600,5600,5600,5600,300
|
|
20240528,093600,35446990,5630,5630,5630,5630,0
|
|
20240528,093500,35446990,5630,5630,5630,5630,0
|
|
20240528,093400,35446990,5630,5630,5630,5630,50
|
|
20240528,093300,35165490,5600,5600,5600,5600,0
|
|
20240528,093200,35165490,5600,5600,5600,5600,83
|
|
20240528,093100,34700690,5600,5620,5620,5600,1011
|
|
20240528,093000,29035470,5630,5630,5630,5630,116
|
|
20240528,092900,28382390,5630,5630,5630,5630,4
|
|
20240528,092800,28359870,5610,5610,5610,5610,14
|
|
20240528,092700,28281330,5630,5630,5630,5630,1
|
|
20240528,092600,28275700,5630,5630,5630,5630,1509
|
|
20240528,092500,19780030,5600,5600,5600,5600,0
|
|
20240528,092400,19780030,5600,5600,5600,5600,305
|
|
20240528,092300,18072030,5600,5600,5600,5600,0
|
|
20240528,092200,18072030,5600,5600,5600,5600,0
|
|
20240528,092100,18072030,5600,5600,5600,5600,0
|
|
20240528,092000,18072030,5600,5600,5600,5600,0
|
|
20240528,091900,18072030,5600,5600,5600,5600,12
|
|
20240528,091800,18004830,5600,5610,5610,5600,400
|
|
20240528,091700,15763900,5610,5610,5610,5610,800
|
|
20240528,091600,11275900,5620,5620,5620,5620,0
|
|
20240528,091500,11275900,5620,5620,5620,5620,46
|
|
20240528,091400,11017380,5620,5620,5620,5620,0
|
|
20240528,091300,11017380,5620,5620,5620,5620,0
|
|
20240528,091200,11017380,5620,5620,5620,5620,100
|
|
20240528,091100,10455380,5620,5620,5620,5620,121
|
|
20240528,091000,9775360,5610,5610,5610,5610,110
|
|
20240528,090900,9158260,5610,5610,5610,5610,0
|
|
20240528,090800,9158260,5610,5610,5610,5610,2
|
|
20240528,090700,9147040,5640,5640,5640,5640,126
|
|
20240528,090600,8436400,5650,5620,5650,5620,300
|
|
20240528,090500,6745940,5610,5610,5610,5610,178
|
|
20240528,090400,5747360,5600,5600,5600,5600,100
|
|
20240528,090300,5187360,5600,5580,5610,5570,90
|
|
20240528,090200,4683210,5590,5590,5590,5590,317
|
|
20240528,090100,2911180,5590,5590,5590,5590,0
|
|
20240528,090000,2911180,5590,5590,5590,5580,521
|