649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194600,150817950,3310,3310,3310,3310,1583
|
|
20240527,194500,150817950,3310,3310,3310,3310,0
|
|
20240527,194400,150817950,3310,3310,3310,3310,0
|
|
20240527,194300,150817950,3310,3310,3310,3310,0
|
|
20240527,194200,150817950,3310,3310,3310,3310,0
|
|
20240527,194100,150817950,3310,3310,3310,3310,0
|
|
20240527,194000,150817950,3310,3310,3310,3310,0
|
|
20240527,193900,150817950,3310,3310,3310,3310,0
|
|
20240527,193800,150817950,3310,3310,3310,3310,0
|
|
20240527,193700,150817950,3310,3310,3310,3310,0
|
|
20240527,193600,150817950,3310,3310,3310,3310,0
|
|
20240527,193500,150817950,3310,3310,3310,3310,0
|
|
20240527,193400,150817950,3310,3310,3310,3310,0
|
|
20240527,193300,150817950,3310,3310,3310,3310,0
|
|
20240527,193200,150817950,3310,3310,3310,3310,0
|
|
20240527,193100,150817950,3310,3310,3310,3310,0
|
|
20240527,193000,150817950,3310,3310,3310,3310,0
|
|
20240527,192900,150817950,3310,3310,3310,3310,0
|
|
20240527,192800,150817950,3310,3310,3310,3310,0
|
|
20240527,192700,150817950,3310,3310,3310,3310,0
|
|
20240527,192600,150817950,3310,3310,3310,3310,0
|
|
20240527,192500,150817950,3310,3310,3310,3310,0
|
|
20240527,192400,150817950,3310,3310,3310,3310,0
|
|
20240527,192300,150817950,3310,3310,3310,3310,0
|
|
20240527,192200,150817950,3310,3310,3310,3310,0
|
|
20240527,192100,150817950,3310,3310,3310,3310,0
|
|
20240527,192000,150817950,3310,3310,3310,3310,0
|
|
20240527,191900,150817950,3310,3310,3310,3310,0
|
|
20240527,191800,150817950,3310,3310,3310,3310,0
|
|
20240527,191700,150817950,3310,3310,3310,3310,0
|
|
20240527,191600,150817950,3310,3310,3310,3310,1583
|
|
20240527,191500,150817950,3310,3310,3310,3310,0
|
|
20240527,191400,150817950,3310,3310,3310,3310,0
|
|
20240527,191300,150817950,3310,3310,3310,3310,0
|
|
20240527,191200,150817950,3310,3310,3310,3310,0
|
|
20240527,191100,150817950,3310,3310,3310,3310,0
|
|
20240527,191000,150817950,3310,3310,3310,3310,0
|
|
20240527,190900,150817950,3310,3310,3310,3310,0
|
|
20240527,190800,150817950,3310,3310,3310,3310,0
|
|
20240527,190700,150817950,3310,3310,3310,3310,0
|
|
20240527,190600,150817950,3310,3310,3310,3310,0
|
|
20240527,190500,150817950,3310,3310,3310,3310,0
|
|
20240527,190400,150817950,3310,3310,3310,3310,0
|
|
20240527,190300,150817950,3310,3310,3310,3310,0
|
|
20240527,190200,150817950,3310,3310,3310,3310,0
|
|
20240527,190100,150817950,3310,3310,3310,3310,0
|
|
20240527,190000,150817950,3310,3310,3310,3310,0
|
|
20240527,185900,150817950,3310,3310,3310,3310,0
|
|
20240527,185800,150817950,3310,3310,3310,3310,0
|
|
20240527,185700,150817950,3310,3310,3310,3310,0
|
|
20240527,185600,150817950,3310,3310,3310,3310,0
|
|
20240527,185500,150817950,3310,3310,3310,3310,0
|
|
20240527,185400,150817950,3310,3310,3310,3310,0
|
|
20240527,185300,150817950,3310,3310,3310,3310,0
|
|
20240527,185200,150817950,3310,3310,3310,3310,0
|
|
20240527,185100,150817950,3310,3310,3310,3310,0
|
|
20240527,185000,150817950,3310,3310,3310,3310,0
|
|
20240527,184900,150817950,3310,3310,3310,3310,0
|
|
20240527,184800,150817950,3310,3310,3310,3310,0
|
|
20240527,184700,150817950,3310,3310,3310,3310,0
|
|
20240527,184600,150817950,3310,3310,3310,3310,1583
|
|
20240527,184500,150817950,3310,3310,3310,3310,0
|
|
20240527,184400,150817950,3310,3310,3310,3310,0
|
|
20240527,184300,150817950,3310,3310,3310,3310,0
|
|
20240527,184200,150817950,3310,3310,3310,3310,0
|
|
20240527,184100,150817950,3310,3310,3310,3310,0
|
|
20240527,184000,150817950,3310,3310,3310,3310,0
|
|
20240527,183900,150817950,3310,3310,3310,3310,0
|
|
20240527,183800,150817950,3310,3310,3310,3310,0
|
|
20240527,183700,150817950,3310,3310,3310,3310,0
|
|
20240527,183600,150817950,3310,3310,3310,3310,0
|
|
20240527,183500,150817950,3310,3310,3310,3310,0
|
|
20240527,183400,150817950,3310,3310,3310,3310,0
|
|
20240527,183300,150817950,3310,3310,3310,3310,0
|
|
20240527,183200,150817950,3310,3310,3310,3310,0
|
|
20240527,183100,150817950,3310,3310,3310,3310,0
|
|
20240527,183000,150817950,3310,3310,3310,3310,0
|
|
20240527,182900,150817950,3310,3310,3310,3310,0
|
|
20240527,182800,150817950,3310,3310,3310,3310,0
|
|
20240527,182700,150817950,3310,3310,3310,3310,0
|
|
20240527,182600,150817950,3310,3310,3310,3310,0
|
|
20240527,182500,150817950,3310,3310,3310,3310,0
|
|
20240527,182400,150817950,3310,3310,3310,3310,0
|
|
20240527,182300,150817950,3310,3310,3310,3310,0
|
|
20240527,182200,150817950,3310,3310,3310,3310,0
|
|
20240527,182100,150817950,3310,3310,3310,3310,0
|
|
20240527,182000,150817950,3310,3310,3310,3310,0
|
|
20240527,181900,150817950,3310,3310,3310,3310,0
|
|
20240527,181800,150817950,3310,3310,3310,3310,0
|
|
20240527,181700,150817950,3310,3310,3310,3310,0
|
|
20240527,181600,150817950,3310,3310,3310,3310,1583
|
|
20240527,181500,150817950,3310,3310,3310,3310,0
|
|
20240527,181400,150817950,3310,3310,3310,3310,0
|
|
20240527,181300,150817950,3310,3310,3310,3310,0
|
|
20240527,181200,150817950,3310,3310,3310,3310,0
|
|
20240527,181100,150817950,3310,3310,3310,3310,0
|
|
20240527,181000,150817950,3310,3310,3310,3310,0
|
|
20240527,180900,150817950,3310,3310,3310,3310,0
|
|
20240527,180800,150817950,3310,3310,3310,3310,0
|
|
20240527,180700,150817950,3310,3310,3310,3310,0
|
|
20240527,180600,150817950,3310,3310,3310,3310,0
|
|
20240527,180500,150817950,3310,3310,3310,3310,0
|
|
20240527,180400,150817950,3310,3310,3310,3310,0
|
|
20240527,180300,150817950,3310,3310,3310,3310,0
|
|
20240527,180200,150817950,3310,3310,3310,3310,0
|
|
20240527,180100,150817950,3310,3310,3310,3310,0
|
|
20240527,180000,150817950,3310,3310,3310,3310,0
|
|
20240527,175900,150817950,3310,3310,3310,3310,0
|
|
20240527,175800,150817950,3310,3310,3310,3310,0
|
|
20240527,175700,150817950,3310,3310,3310,3310,0
|
|
20240527,175600,150817950,3310,3310,3310,3310,0
|
|
20240527,175500,150817950,3310,3310,3310,3310,0
|
|
20240527,175400,150817950,3310,3310,3310,3310,0
|
|
20240527,175300,150817950,3310,3310,3310,3310,0
|
|
20240527,175200,150817950,3310,3310,3310,3310,0
|
|
20240527,175100,150817950,3310,3310,3310,3310,0
|
|
20240527,175000,150817950,3310,3310,3310,3310,0
|
|
20240527,174900,150817950,3310,3310,3310,3310,0
|
|
20240527,174800,150817950,3310,3310,3310,3310,0
|
|
20240527,174700,150817950,3310,3310,3310,3310,0
|
|
20240527,174600,150817950,3310,3310,3310,3310,1583
|
|
20240527,174500,150817950,3310,3310,3310,3310,0
|
|
20240527,174400,150817950,3310,3310,3310,3310,0
|
|
20240527,174300,150817950,3310,3310,3310,3310,0
|
|
20240527,174200,150817950,3310,3310,3310,3310,0
|
|
20240527,174100,150817950,3310,3310,3310,3310,0
|
|
20240527,174000,150817950,3310,3310,3310,3310,0
|
|
20240527,173900,150817950,3310,3310,3310,3310,0
|
|
20240527,173800,150817950,3310,3310,3310,3310,0
|
|
20240527,173700,150817950,3310,3310,3310,3310,0
|
|
20240527,173600,150817950,3310,3310,3310,3310,0
|
|
20240527,173500,150817950,3310,3310,3310,3310,0
|
|
20240527,173400,150817950,3310,3310,3310,3310,0
|
|
20240527,173300,150817950,3310,3310,3310,3310,0
|
|
20240527,173200,150817950,3310,3310,3310,3310,0
|
|
20240527,173100,150817950,3310,3310,3310,3310,0
|
|
20240527,173000,150817950,3310,3310,3310,3310,0
|
|
20240527,172900,150817950,3310,3310,3310,3310,0
|
|
20240527,172800,150817950,3310,3310,3310,3310,0
|
|
20240527,172700,150817950,3310,3310,3310,3310,0
|
|
20240527,172600,150817950,3310,3310,3310,3310,0
|
|
20240527,172500,150817950,3310,3310,3310,3310,0
|
|
20240527,172400,150817950,3310,3310,3310,3310,0
|
|
20240527,172300,150817950,3310,3310,3310,3310,0
|
|
20240527,172200,150817950,3310,3310,3310,3310,0
|
|
20240527,172100,150817950,3310,3310,3310,3310,0
|
|
20240527,172000,150817950,3310,3310,3310,3310,0
|
|
20240527,171900,150817950,3310,3310,3310,3310,0
|
|
20240527,171800,150817950,3310,3310,3310,3310,0
|
|
20240527,171700,150817950,3310,3310,3310,3310,0
|
|
20240527,171600,150817950,3310,3310,3310,3310,1583
|
|
20240527,171500,150817950,3310,3310,3310,3310,0
|
|
20240527,171400,150817950,3310,3310,3310,3310,0
|
|
20240527,171300,150817950,3310,3310,3310,3310,0
|
|
20240527,171200,150817950,3310,3310,3310,3310,0
|
|
20240527,171100,150817950,3310,3310,3310,3310,0
|
|
20240527,171000,150817950,3310,3310,3310,3310,0
|
|
20240527,170900,150817950,3310,3310,3310,3310,0
|
|
20240527,170800,150817950,3310,3310,3310,3310,0
|
|
20240527,170700,150817950,3310,3310,3310,3310,0
|
|
20240527,170600,150817950,3310,3310,3310,3310,0
|
|
20240527,170500,150817950,3310,3310,3310,3310,0
|
|
20240527,170400,150817950,3310,3310,3310,3310,0
|
|
20240527,170300,150817950,3310,3310,3310,3310,0
|
|
20240527,170200,150817950,3310,3310,3310,3310,0
|
|
20240527,170100,150817950,3310,3310,3310,3310,0
|
|
20240527,170000,150817950,3310,3310,3310,3310,0
|
|
20240527,165900,150817950,3310,3310,3310,3310,0
|
|
20240527,165800,150817950,3310,3310,3310,3310,0
|
|
20240527,165700,150817950,3310,3310,3310,3310,0
|
|
20240527,165600,150817950,3310,3310,3310,3310,0
|
|
20240527,165500,150817950,3310,3310,3310,3310,0
|
|
20240527,165400,150817950,3310,3310,3310,3310,0
|
|
20240527,165300,150817950,3310,3310,3310,3310,0
|
|
20240527,165200,150817950,3310,3310,3310,3310,0
|
|
20240527,165100,150817950,3310,3310,3310,3310,0
|
|
20240527,165000,150817950,3310,3310,3310,3310,0
|
|
20240527,164900,150817950,3310,3310,3310,3310,0
|
|
20240527,164800,150817950,3310,3310,3310,3310,0
|
|
20240527,164700,150817950,3310,3310,3310,3310,0
|
|
20240527,164600,150817950,3310,3310,3310,3310,1583
|
|
20240527,164500,150817950,3310,3310,3310,3310,0
|
|
20240527,164400,150817950,3310,3310,3310,3310,0
|
|
20240527,164300,150817950,3310,3310,3310,3310,0
|
|
20240527,164200,150817950,3310,3310,3310,3310,0
|
|
20240527,164100,150817950,3310,3310,3310,3310,0
|
|
20240527,164000,150817950,3310,3310,3310,3310,0
|
|
20240527,163900,150817950,3310,3310,3310,3310,0
|
|
20240527,163800,150817950,3310,3310,3310,3310,0
|
|
20240527,163700,150817950,3310,3310,3310,3310,0
|
|
20240527,163600,150817950,3310,3310,3310,3310,0
|
|
20240527,163500,150817950,3310,3310,3310,3310,0
|
|
20240527,163400,150817950,3310,3310,3310,3310,0
|
|
20240527,163300,150817950,3310,3310,3310,3310,0
|
|
20240527,163200,150817950,3310,3310,3310,3310,0
|
|
20240527,163100,150817950,3310,3310,3310,3310,0
|
|
20240527,163000,150817950,3310,3310,3310,3310,0
|
|
20240527,162900,150817950,3310,3310,3310,3310,0
|
|
20240527,162800,150817950,3310,3310,3310,3310,0
|
|
20240527,162700,150817950,3310,3310,3310,3310,0
|
|
20240527,162600,150817950,3310,3310,3310,3310,0
|
|
20240527,162500,150817950,3310,3310,3310,3310,0
|
|
20240527,162400,150817950,3310,3310,3310,3310,0
|
|
20240527,162300,150817950,3310,3310,3310,3310,0
|
|
20240527,162200,150817950,3310,3310,3310,3310,0
|
|
20240527,162100,150817950,3310,3310,3310,3310,0
|
|
20240527,162000,150817950,3310,3310,3310,3310,0
|
|
20240527,161900,150817950,3310,3310,3310,3310,0
|
|
20240527,161800,150817950,3310,3310,3310,3310,0
|
|
20240527,161700,150817950,3310,3310,3310,3310,0
|
|
20240527,161600,150817950,3310,3310,3310,3310,1583
|
|
20240527,161500,150817950,3310,3310,3310,3310,0
|
|
20240527,161400,150817950,3310,3310,3310,3310,0
|
|
20240527,161300,150817950,3310,3310,3310,3310,0
|
|
20240527,161200,150817950,3310,3310,3310,3310,0
|
|
20240527,161100,150817950,3310,3310,3310,3310,0
|
|
20240527,161000,150817950,3310,3310,3310,3310,0
|
|
20240527,160900,150817950,3310,3310,3310,3310,0
|
|
20240527,160800,150817950,3310,3310,3310,3310,0
|
|
20240527,160700,150817950,3310,3310,3310,3310,0
|
|
20240527,160600,150817950,3310,3310,3310,3310,0
|
|
20240527,160500,150817950,3310,3310,3310,3310,0
|
|
20240527,160400,150817950,3310,3310,3310,3310,0
|
|
20240527,160300,150817950,3310,3310,3310,3310,0
|
|
20240527,160200,150817950,3310,3310,3310,3310,0
|
|
20240527,160100,150817950,3310,3310,3310,3310,0
|
|
20240527,160000,150817950,3310,3310,3310,3310,0
|
|
20240527,155900,150817950,3310,3310,3310,3310,0
|
|
20240527,155800,150817950,3310,3310,3310,3310,0
|
|
20240527,155700,150817950,3310,3310,3310,3310,0
|
|
20240527,155600,150817950,3310,3310,3310,3310,0
|
|
20240527,155500,150817950,3310,3310,3310,3310,0
|
|
20240527,155400,150817950,3310,3310,3310,3310,0
|
|
20240527,155300,150817950,3310,3310,3310,3310,0
|
|
20240527,155200,150817950,3310,3310,3310,3310,0
|
|
20240527,155100,150817950,3310,3310,3310,3310,0
|
|
20240527,155000,150817950,3310,3310,3310,3310,0
|
|
20240527,154900,150817950,3310,3310,3310,3310,0
|
|
20240527,154800,150817950,3310,3310,3310,3310,0
|
|
20240527,154700,150817950,3310,3310,3310,3310,0
|
|
20240527,154600,150817950,3310,3310,3310,3310,1583
|
|
20240527,154500,150817950,3310,3310,3310,3310,0
|
|
20240527,154400,150817950,3310,3310,3310,3310,0
|
|
20240527,154300,150817950,3310,3310,3310,3310,0
|
|
20240527,154200,150817950,3310,3310,3310,3310,0
|
|
20240527,154100,150817950,3310,3310,3310,3310,0
|
|
20240527,154000,150817950,3310,3310,3310,3310,0
|
|
20240527,153900,150817950,3310,3310,3310,3310,0
|
|
20240527,153800,150817950,3310,3310,3310,3310,0
|
|
20240527,153700,150817950,3310,3310,3310,3310,0
|
|
20240527,153600,150817950,3310,3310,3310,3310,0
|
|
20240527,153500,150817950,3310,3310,3310,3310,0
|
|
20240527,153400,150817950,3310,3310,3310,3310,0
|
|
20240527,153300,150817950,3310,3310,3310,3310,0
|
|
20240527,153200,150817950,3310,3310,3310,3310,0
|
|
20240527,153100,150817950,3310,3310,3310,3310,0
|
|
20240527,153000,150817950,3310,3310,3310,3310,1583
|
|
20240527,152900,145578220,3310,3310,3310,3310,0
|
|
20240527,152800,145578220,3310,3310,3310,3310,0
|
|
20240527,152700,145578220,3310,3310,3310,3310,0
|
|
20240527,152600,145578220,3310,3310,3310,3310,0
|
|
20240527,152500,145578220,3310,3310,3310,3310,0
|
|
20240527,152400,145578220,3310,3310,3310,3310,0
|
|
20240527,152300,145578220,3310,3310,3310,3310,0
|
|
20240527,152200,145578220,3310,3310,3310,3310,0
|
|
20240527,152100,145578220,3310,3310,3310,3310,0
|
|
20240527,152000,145578220,3310,3310,3310,3310,0
|
|
20240527,151900,145578220,3310,3310,3310,3310,100
|
|
20240527,151800,145247220,3335,3335,3335,3335,7
|
|
20240527,151700,145223875,3315,3315,3315,3315,0
|
|
20240527,151600,145223875,3315,3315,3315,3315,81
|
|
20240527,151500,144955360,3335,3335,3335,3335,0
|
|
20240527,151400,144955360,3335,3335,3335,3335,0
|
|
20240527,151300,144955360,3335,3335,3335,3335,100
|
|
20240527,151200,144621860,3300,3300,3300,3300,477
|
|
20240527,151100,143047760,3300,3305,3305,3300,2558
|
|
20240527,151000,134606255,3310,3310,3310,3310,140
|
|
20240527,150900,134142855,3310,3310,3310,3310,0
|
|
20240527,150800,134142855,3310,3310,3310,3310,0
|
|
20240527,150700,134142855,3310,3310,3310,3310,0
|
|
20240527,150600,134142855,3310,3310,3310,3310,10
|
|
20240527,150500,134109755,3310,3310,3310,3310,0
|
|
20240527,150400,134109755,3310,3310,3310,3310,0
|
|
20240527,150300,134109755,3310,3310,3310,3310,0
|
|
20240527,150200,134109755,3310,3310,3310,3310,0
|
|
20240527,150100,134109755,3310,3310,3310,3310,0
|
|
20240527,150000,134109755,3310,3310,3310,3310,200
|
|
20240527,145900,133447755,3310,3310,3310,3310,0
|
|
20240527,145800,133447755,3310,3310,3310,3310,0
|
|
20240527,145700,133447755,3310,3310,3310,3310,0
|
|
20240527,145600,133447755,3310,3310,3310,3310,0
|
|
20240527,145500,133447755,3310,3310,3310,3310,500
|
|
20240527,145400,131792755,3320,3320,3320,3320,0
|
|
20240527,145300,131792755,3320,3320,3320,3320,0
|
|
20240527,145200,131792755,3320,3325,3325,3320,1715
|
|
20240527,145100,126097935,3325,3325,3325,3325,0
|
|
20240527,145000,126097935,3325,3325,3325,3325,0
|
|
20240527,144900,126097935,3325,3325,3325,3325,0
|
|
20240527,144800,126097935,3325,3325,3325,3325,2
|
|
20240527,144700,126091285,3325,3325,3325,3325,0
|
|
20240527,144600,126091285,3325,3325,3325,3325,105
|
|
20240527,144500,125742160,3325,3325,3325,3325,2706
|
|
20240527,144400,116744710,3325,3325,3325,3325,0
|
|
20240527,144300,116744710,3325,3325,3325,3325,0
|
|
20240527,144200,116744710,3325,3325,3325,3325,0
|
|
20240527,144100,116744710,3325,3325,3325,3325,394
|
|
20240527,144000,115434660,3325,3325,3325,3325,0
|
|
20240527,143900,115434660,3325,3325,3325,3325,0
|
|
20240527,143800,115434660,3325,3325,3325,3325,0
|
|
20240527,143700,115434660,3325,3325,3325,3325,400
|
|
20240527,143600,114104660,3325,3325,3325,3325,0
|
|
20240527,143500,114104660,3325,3325,3325,3325,0
|
|
20240527,143400,114104660,3325,3325,3325,3325,0
|
|
20240527,143300,114104660,3325,3325,3325,3325,0
|
|
20240527,143200,114104660,3325,3325,3325,3325,0
|
|
20240527,143100,114104660,3325,3335,3335,3325,259
|
|
20240527,143000,113242575,3325,3325,3325,3325,0
|
|
20240527,142900,113242575,3325,3325,3325,3325,58
|
|
20240527,142800,113049725,3325,3325,3325,3325,0
|
|
20240527,142700,113049725,3325,3325,3325,3325,0
|
|
20240527,142600,113049725,3325,3325,3325,3325,0
|
|
20240527,142500,113049725,3325,3325,3325,3325,0
|
|
20240527,142400,113049725,3325,3325,3325,3325,0
|
|
20240527,142300,113049725,3325,3325,3325,3325,0
|
|
20240527,142200,113049725,3325,3325,3325,3325,102
|
|
20240527,142100,112710575,3325,3325,3325,3325,0
|
|
20240527,142000,112710575,3325,3325,3325,3325,0
|
|
20240527,141900,112710575,3325,3325,3325,3325,278
|
|
20240527,141800,111786225,3335,3335,3335,3335,0
|
|
20240527,141700,111786225,3335,3335,3335,3335,50
|
|
20240527,141600,111619475,3335,3335,3335,3335,50
|
|
20240527,141500,111452725,3335,3335,3335,3335,0
|
|
20240527,141400,111452725,3335,3335,3335,3335,52
|
|
20240527,141300,111279305,3335,3335,3335,3335,51
|
|
20240527,141200,111109220,3335,3335,3335,3335,0
|
|
20240527,141100,111109220,3335,3335,3335,3335,50
|
|
20240527,141000,110942470,3335,3335,3335,3335,50
|
|
20240527,140900,110775720,3335,3335,3335,3335,0
|
|
20240527,140800,110775720,3335,3335,3335,3335,50
|
|
20240527,140700,110608970,3335,3335,3335,3335,50
|
|
20240527,140600,110442220,3335,3335,3335,3335,0
|
|
20240527,140500,110442220,3335,3335,3335,3335,50
|
|
20240527,140400,110275470,3335,3335,3335,3335,50
|
|
20240527,140300,110108720,3335,3335,3335,3335,0
|
|
20240527,140200,110108720,3335,3335,3335,3335,50
|
|
20240527,140100,109941970,3335,3335,3335,3335,50
|
|
20240527,140000,109775220,3335,3335,3335,3335,0
|
|
20240527,135900,109775220,3335,3335,3335,3335,50
|
|
20240527,135800,109608470,3335,3335,3335,3335,50
|
|
20240527,135700,109441720,3335,3335,3335,3335,0
|
|
20240527,135600,109441720,3335,3335,3335,3335,100
|
|
20240527,135500,109108220,3335,3335,3335,3335,100
|
|
20240527,135400,108774720,3335,3335,3335,3335,392
|
|
20240527,135300,107467400,3335,3335,3335,3335,400
|
|
20240527,135200,106133400,3335,3335,3335,3335,1
|
|
20240527,135100,106130065,3320,3320,3320,3320,0
|
|
20240527,135000,106130065,3320,3320,3320,3320,0
|
|
20240527,134900,106130065,3320,3320,3320,3320,0
|
|
20240527,134800,106130065,3320,3320,3320,3320,0
|
|
20240527,134700,106130065,3320,3320,3320,3320,0
|
|
20240527,134600,106130065,3320,3320,3320,3320,0
|
|
20240527,134500,106130065,3320,3320,3320,3320,0
|
|
20240527,134400,106130065,3320,3320,3320,3320,0
|
|
20240527,134300,106130065,3320,3320,3320,3320,0
|
|
20240527,134200,106130065,3320,3320,3320,3320,0
|
|
20240527,134100,106130065,3320,3320,3320,3320,0
|
|
20240527,134000,106130065,3320,3320,3320,3320,0
|
|
20240527,133900,106130065,3320,3320,3320,3320,0
|
|
20240527,133800,106130065,3320,3335,3335,3320,59
|
|
20240527,133700,105933435,3335,3335,3335,3335,100
|
|
20240527,133600,105599935,3335,3335,3335,3335,0
|
|
20240527,133500,105599935,3335,3335,3335,3335,100
|
|
20240527,133400,105266435,3335,3335,3335,3335,149
|
|
20240527,133300,104769520,3335,3335,3335,3335,0
|
|
20240527,133200,104769520,3335,3335,3335,3335,106
|
|
20240527,133100,104416010,3330,3330,3330,3330,0
|
|
20240527,133000,104416010,3330,3330,3330,3330,0
|
|
20240527,132900,104416010,3330,3330,3330,3330,0
|
|
20240527,132800,104416010,3330,3330,3330,3330,31
|
|
20240527,132700,104312780,3330,3330,3330,3330,0
|
|
20240527,132600,104312780,3330,3330,3330,3330,50
|
|
20240527,132500,104146280,3330,3330,3330,3330,50
|
|
20240527,132400,103979780,3330,3330,3330,3330,0
|
|
20240527,132300,103979780,3330,3325,3330,3325,108
|
|
20240527,132200,103620210,3325,3330,3330,3315,1168
|
|
20240527,132100,99732970,3330,3330,3330,3330,123
|
|
20240527,132000,99323380,3325,3325,3325,3325,40
|
|
20240527,131900,99190380,3325,3325,3325,3325,100
|
|
20240527,131800,98857880,3320,3320,3320,3320,0
|
|
20240527,131700,98857880,3320,3320,3320,3320,0
|
|
20240527,131600,98857880,3320,3320,3320,3320,0
|
|
20240527,131500,98857880,3320,3320,3320,3320,0
|
|
20240527,131400,98857880,3320,3320,3320,3320,0
|
|
20240527,131300,98857880,3320,3320,3320,3320,670
|
|
20240527,131200,96633480,3320,3320,3320,3320,1
|
|
20240527,131100,96630160,3315,3315,3315,3315,0
|
|
20240527,131000,96630160,3315,3315,3315,3315,0
|
|
20240527,130900,96630160,3315,3315,3315,3315,39
|
|
20240527,130800,96500875,3315,3315,3315,3315,0
|
|
20240527,130700,96500875,3315,3315,3315,3315,0
|
|
20240527,130600,96500875,3315,3315,3315,3315,2
|
|
20240527,130500,96494245,3315,3315,3315,3315,318
|
|
20240527,130400,95440075,3310,3310,3310,3310,0
|
|
20240527,130300,95440075,3310,3310,3310,3310,0
|
|
20240527,130200,95440075,3310,3310,3310,3310,170
|
|
20240527,130100,94877375,3310,3310,3310,3310,1
|
|
20240527,130000,94874065,3305,3305,3305,3305,0
|
|
20240527,125900,94874065,3305,3305,3305,3305,0
|
|
20240527,125800,94874065,3305,3305,3305,3305,0
|
|
20240527,125700,94874065,3305,3305,3305,3305,0
|
|
20240527,125600,94874065,3305,3305,3305,3305,0
|
|
20240527,125500,94874065,3305,3305,3305,3305,77
|
|
20240527,125400,94619580,3305,3305,3305,3305,1
|
|
20240527,125300,94616275,3305,3305,3305,3305,0
|
|
20240527,125200,94616275,3305,3305,3305,3305,92
|
|
20240527,125100,94312215,3305,3305,3305,3305,92
|
|
20240527,125000,94008155,3305,3305,3305,3305,0
|
|
20240527,124900,94008155,3305,3305,3305,3305,426
|
|
20240527,124800,92600225,3305,3305,3305,3305,0
|
|
20240527,124700,92600225,3305,3305,3305,3305,0
|
|
20240527,124600,92600225,3305,3305,3305,3305,0
|
|
20240527,124500,92600225,3305,3305,3305,3305,0
|
|
20240527,124400,92600225,3305,3305,3305,3305,0
|
|
20240527,124300,92600225,3305,3305,3305,3305,0
|
|
20240527,124200,92600225,3305,3305,3305,3305,0
|
|
20240527,124100,92600225,3305,3305,3305,3305,0
|
|
20240527,124000,92600225,3305,3305,3305,3305,350
|
|
20240527,123900,91443475,3305,3305,3305,3305,0
|
|
20240527,123800,91443475,3305,3305,3305,3305,0
|
|
20240527,123700,91443475,3305,3305,3305,3305,1
|
|
20240527,123600,91440170,3305,3305,3305,3305,0
|
|
20240527,123500,91440170,3305,3305,3305,3305,107
|
|
20240527,123400,91086535,3305,3305,3305,3305,2
|
|
20240527,123300,91079925,3300,3300,3300,3300,256
|
|
20240527,123200,90235125,3290,3290,3290,3290,0
|
|
20240527,123100,90235125,3290,3290,3290,3290,0
|
|
20240527,123000,90235125,3290,3290,3290,3290,10
|
|
20240527,122900,90202225,3285,3285,3285,3285,0
|
|
20240527,122800,90202225,3285,3285,3285,3285,0
|
|
20240527,122700,90202225,3285,3285,3285,3285,50
|
|
20240527,122600,90037975,3285,3285,3285,3285,0
|
|
20240527,122500,90037975,3285,3285,3285,3285,0
|
|
20240527,122400,90037975,3285,3285,3285,3285,0
|
|
20240527,122300,90037975,3285,3285,3285,3285,1
|
|
20240527,122200,90034690,3280,3280,3280,3280,0
|
|
20240527,122100,90034690,3280,3280,3280,3280,0
|
|
20240527,122000,90034690,3280,3280,3280,3280,0
|
|
20240527,121900,90034690,3280,3280,3280,3280,0
|
|
20240527,121800,90034690,3280,3280,3280,3280,0
|
|
20240527,121700,90034690,3280,3280,3280,3280,0
|
|
20240527,121600,90034690,3280,3280,3280,3280,0
|
|
20240527,121500,90034690,3280,3280,3280,3280,0
|
|
20240527,121400,90034690,3280,3280,3280,3280,0
|
|
20240527,121300,90034690,3280,3280,3280,3280,0
|
|
20240527,121200,90034690,3280,3280,3280,3280,0
|
|
20240527,121100,90034690,3280,3280,3280,3280,0
|
|
20240527,121000,90034690,3280,3280,3280,3280,0
|
|
20240527,120900,90034690,3280,3280,3280,3280,0
|
|
20240527,120800,90034690,3280,3280,3280,3280,0
|
|
20240527,120700,90034690,3280,3280,3280,3280,0
|
|
20240527,120600,90034690,3280,3280,3280,3280,0
|
|
20240527,120500,90034690,3280,3280,3280,3280,0
|
|
20240527,120400,90034690,3280,3280,3280,3280,0
|
|
20240527,120300,90034690,3280,3280,3280,3280,0
|
|
20240527,120200,90034690,3280,3280,3280,3280,0
|
|
20240527,120100,90034690,3280,3280,3280,3280,0
|
|
20240527,120000,90034690,3280,3295,3295,3280,2399
|
|
20240527,115900,82158380,3295,3295,3295,3295,0
|
|
20240527,115800,82158380,3295,3295,3295,3295,0
|
|
20240527,115700,82158380,3295,3295,3295,3295,0
|
|
20240527,115600,82158380,3295,3295,3295,3295,47
|
|
20240527,115500,82003515,3295,3295,3295,3295,0
|
|
20240527,115400,82003515,3295,3295,3295,3295,453
|
|
20240527,115300,80510880,3295,3295,3295,3295,0
|
|
20240527,115200,80510880,3295,3295,3295,3295,0
|
|
20240527,115100,80510880,3295,3295,3295,3295,0
|
|
20240527,115000,80510880,3295,3295,3295,3295,197
|
|
20240527,114900,79861765,3295,3295,3295,3295,1
|
|
20240527,114800,79858470,3290,3290,3290,3290,0
|
|
20240527,114700,79858470,3290,3290,3290,3290,0
|
|
20240527,114600,79858470,3290,3290,3290,3290,0
|
|
20240527,114500,79858470,3290,3290,3290,3290,0
|
|
20240527,114400,79858470,3290,3290,3290,3290,0
|
|
20240527,114300,79858470,3290,3290,3290,3290,0
|
|
20240527,114200,79858470,3290,3290,3290,3290,0
|
|
20240527,114100,79858470,3290,3290,3290,3290,0
|
|
20240527,114000,79858470,3290,3290,3290,3290,0
|
|
20240527,113900,79858470,3290,3290,3290,3290,0
|
|
20240527,113800,79858470,3290,3290,3290,3290,0
|
|
20240527,113700,79858470,3290,3290,3290,3290,0
|
|
20240527,113600,79858470,3290,3290,3290,3290,0
|
|
20240527,113500,79858470,3290,3295,3295,3290,198
|
|
20240527,113400,79206800,3295,3295,3295,3295,0
|
|
20240527,113300,79206800,3295,3295,3295,3295,50
|
|
20240527,113200,79042050,3295,3295,3295,3295,50
|
|
20240527,113100,78877300,3295,3295,3295,3295,0
|
|
20240527,113000,78877300,3295,3295,3295,3295,50
|
|
20240527,112900,78712550,3295,3295,3295,3295,50
|
|
20240527,112800,78547800,3295,3295,3295,3295,0
|
|
20240527,112700,78547800,3295,3295,3295,3295,50
|
|
20240527,112600,78383050,3295,3295,3295,3295,50
|
|
20240527,112500,78218300,3295,3295,3295,3295,0
|
|
20240527,112400,78218300,3295,3295,3295,3295,50
|
|
20240527,112300,78053550,3295,3295,3295,3295,50
|
|
20240527,112200,77888800,3295,3295,3295,3295,0
|
|
20240527,112100,77888800,3295,3295,3295,3295,450
|
|
20240527,112000,76406050,3295,3295,3295,3295,50
|
|
20240527,111900,76241300,3295,3295,3295,3295,0
|
|
20240527,111800,76241300,3295,3295,3295,3295,50
|
|
20240527,111700,76076550,3295,3295,3295,3295,55
|
|
20240527,111600,75895325,3295,3295,3295,3295,0
|
|
20240527,111500,75895325,3295,3295,3295,3295,50
|
|
20240527,111400,75730575,3295,3295,3295,3295,100
|
|
20240527,111300,75401075,3295,3295,3295,3295,0
|
|
20240527,111200,75401075,3295,3295,3295,3295,80
|
|
20240527,111100,75137475,3295,3295,3295,3295,50
|
|
20240527,111000,74972725,3295,3295,3295,3295,0
|
|
20240527,110900,74972725,3295,3295,3295,3295,2
|
|
20240527,110800,74966135,3290,3290,3290,3290,0
|
|
20240527,110700,74966135,3290,3290,3290,3290,20
|
|
20240527,110600,74900335,3290,3290,3290,3290,50
|
|
20240527,110500,74735835,3290,3285,3290,3285,2994
|
|
20240527,110400,64900535,3285,3285,3285,3285,0
|
|
20240527,110300,64900535,3285,3285,3285,3285,7
|
|
20240527,110200,64877540,3285,3285,3285,3285,500
|
|
20240527,110100,63235040,3285,3285,3285,3285,1500
|
|
20240527,110000,58307540,3290,3290,3290,3290,128
|
|
20240527,105900,57886420,3290,3290,3290,3290,400
|
|
20240527,105800,56570420,3290,3290,3290,3290,1
|
|
20240527,105700,56567130,3290,3290,3290,3290,0
|
|
20240527,105600,56567130,3290,3290,3290,3290,0
|
|
20240527,105500,56567130,3290,3290,3290,3290,0
|
|
20240527,105400,56567130,3290,3290,3290,3290,0
|
|
20240527,105300,56567130,3290,3290,3290,3290,0
|
|
20240527,105200,56567130,3290,3290,3290,3290,0
|
|
20240527,105100,56567130,3290,3295,3295,3290,105
|
|
20240527,105000,56221675,3300,3300,3300,3300,1
|
|
20240527,104900,56218375,3300,3300,3300,3300,50
|
|
20240527,104800,56053375,3300,3300,3300,3300,50
|
|
20240527,104700,55888375,3305,3305,3305,3305,0
|
|
20240527,104600,55888375,3305,3305,3305,3305,50
|
|
20240527,104500,55723125,3305,3305,3305,3305,50
|
|
20240527,104400,55557875,3305,3305,3305,3305,0
|
|
20240527,104300,55557875,3305,3305,3305,3305,50
|
|
20240527,104200,55392625,3305,3305,3305,3305,50
|
|
20240527,104100,55227375,3305,3305,3305,3305,0
|
|
20240527,104000,55227375,3305,3305,3305,3305,50
|
|
20240527,103900,55062125,3305,3305,3305,3305,50
|
|
20240527,103800,54896875,3305,3305,3305,3305,0
|
|
20240527,103700,54896875,3305,3305,3305,3305,50
|
|
20240527,103600,54731625,3305,3305,3305,3305,50
|
|
20240527,103500,54566375,3305,3305,3305,3305,0
|
|
20240527,103400,54566375,3305,3305,3305,3305,50
|
|
20240527,103300,54401125,3305,3305,3305,3305,50
|
|
20240527,103200,54235875,3305,3305,3305,3305,0
|
|
20240527,103100,54235875,3305,3305,3305,3305,50
|
|
20240527,103000,54070625,3305,3305,3305,3305,50
|
|
20240527,102900,53905375,3305,3305,3305,3305,0
|
|
20240527,102800,53905375,3305,3305,3305,3305,50
|
|
20240527,102700,53740125,3305,3305,3305,3305,50
|
|
20240527,102600,53574875,3305,3305,3305,3305,0
|
|
20240527,102500,53574875,3305,3305,3305,3305,50
|
|
20240527,102400,53409625,3305,3305,3305,3305,50
|
|
20240527,102300,53244375,3305,3305,3305,3305,0
|
|
20240527,102200,53244375,3305,3305,3305,3305,50
|
|
20240527,102100,53079125,3305,3305,3305,3305,50
|
|
20240527,102000,52913875,3305,3305,3305,3305,0
|
|
20240527,101900,52913875,3305,3305,3305,3305,50
|
|
20240527,101800,52748625,3305,3305,3305,3305,53
|
|
20240527,101700,52573460,3305,3305,3305,3305,0
|
|
20240527,101600,52573460,3305,3305,3305,3305,50
|
|
20240527,101500,52408210,3305,3305,3305,3305,50
|
|
20240527,101400,52242960,3305,3305,3305,3305,1
|
|
20240527,101300,52239655,3305,3305,3305,3305,50
|
|
20240527,101200,52074405,3305,3305,3305,3305,50
|
|
20240527,101100,51909155,3305,3305,3305,3305,0
|
|
20240527,101000,51909155,3305,3305,3305,3305,50
|
|
20240527,100900,51743905,3305,3305,3305,3305,50
|
|
20240527,100800,51578655,3305,3305,3305,3305,0
|
|
20240527,100700,51578655,3305,3305,3305,3305,76
|
|
20240527,100600,51327475,3305,3300,3305,3300,75
|
|
20240527,100500,51079970,3300,3300,3300,3300,0
|
|
20240527,100400,51079970,3300,3300,3300,3300,100
|
|
20240527,100300,50749970,3300,3300,3300,3300,150
|
|
20240527,100200,50254970,3300,3300,3300,3300,4
|
|
20240527,100100,50241770,3280,3285,3285,3280,2000
|
|
20240527,100000,43681720,3280,3280,3280,3280,0
|
|
20240527,095900,43681720,3280,3280,3280,3280,0
|
|
20240527,095800,43681720,3280,3280,3280,3280,0
|
|
20240527,095700,43681720,3280,3280,3280,3280,0
|
|
20240527,095600,43681720,3280,3280,3280,3280,0
|
|
20240527,095500,43681720,3280,3280,3280,3280,0
|
|
20240527,095400,43681720,3280,3280,3280,3280,0
|
|
20240527,095300,43681720,3280,3280,3280,3280,20
|
|
20240527,095200,43616120,3280,3280,3280,3280,275
|
|
20240527,095100,42714120,3280,3280,3280,3280,0
|
|
20240527,095000,42714120,3280,3280,3280,3280,300
|
|
20240527,094900,41730120,3280,3280,3280,3280,0
|
|
20240527,094800,41730120,3280,3280,3280,3280,0
|
|
20240527,094700,41730120,3280,3280,3280,3280,0
|
|
20240527,094600,41730120,3280,3280,3280,3280,0
|
|
20240527,094500,41730120,3280,3280,3280,3280,0
|
|
20240527,094400,41730120,3280,3285,3285,3280,284
|
|
20240527,094300,40797540,3280,3280,3280,3280,0
|
|
20240527,094200,40797540,3280,3280,3280,3280,0
|
|
20240527,094100,40797540,3280,3280,3280,3280,0
|
|
20240527,094000,40797540,3280,3280,3280,3280,0
|
|
20240527,093900,40797540,3280,3280,3280,3280,0
|
|
20240527,093800,40797540,3280,3280,3280,3280,0
|
|
20240527,093700,40797540,3280,3280,3280,3280,0
|
|
20240527,093600,40797540,3280,3290,3290,3280,197
|
|
20240527,093500,40150380,3290,3290,3290,3290,2
|
|
20240527,093400,40143800,3275,3275,3275,3275,0
|
|
20240527,093300,40143800,3275,3275,3275,3275,0
|
|
20240527,093200,40143800,3275,3275,3275,3275,0
|
|
20240527,093100,40143800,3275,3280,3280,3275,1356
|
|
20240527,093000,35699160,3280,3280,3280,3280,17
|
|
20240527,092900,35643400,3280,3280,3280,3280,20
|
|
20240527,092800,35577800,3280,3285,3285,3280,1693
|
|
20240527,092700,30023290,3285,3285,3285,3285,17
|
|
20240527,092600,29967445,3280,3280,3280,3280,17
|
|
20240527,092500,29911685,3305,3280,3305,3280,24
|
|
20240527,092400,29832790,3305,3280,3305,3280,19
|
|
20240527,092300,29770420,3280,3280,3280,3280,17
|
|
20240527,092200,29714660,3280,3290,3290,3280,577
|
|
20240527,092100,27820030,3285,3285,3285,3285,586
|
|
20240527,092000,25895020,3285,3290,3290,3285,318
|
|
20240527,091900,24848885,3290,3290,3290,3290,17
|
|
20240527,091800,24792955,3290,3290,3290,3290,536
|
|
20240527,091700,23029515,3295,3295,3295,3290,579
|
|
20240527,091600,21121795,3290,3290,3290,3290,17
|
|
20240527,091500,21065865,3290,3295,3295,3290,103
|
|
20240527,091400,20726565,3295,3295,3295,3295,17
|
|
20240527,091300,20670550,3290,3290,3290,3290,27
|
|
20240527,091200,20581720,3290,3290,3290,3290,17
|
|
20240527,091100,20525790,3325,3290,3325,3285,348
|
|
20240527,091000,19370410,3285,3295,3295,3285,1970
|
|
20240527,090900,12888815,3295,3300,3300,3295,465
|
|
20240527,090800,11356630,3300,3300,3300,3300,18
|
|
20240527,090700,11297230,3290,3295,3295,3290,1001
|
|
20240527,090600,8000325,3295,3295,3295,3295,40
|
|
20240527,090500,7868525,3295,3310,3315,3295,113
|
|
20240527,090400,7495910,3300,3330,3330,3300,28
|
|
20240527,090300,7403010,3300,3300,3300,3300,18
|
|
20240527,090200,7343610,3295,3300,3300,3295,28
|
|
20240527,090100,7251305,3300,3300,3300,3300,18
|
|
20240527,090000,7191905,3305,3295,3350,3295,2180
|