653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195000,207192550,5220,5220,5220,5220,1141
|
|
20240528,194900,207192550,5220,5220,5220,5220,0
|
|
20240528,194800,207192550,5220,5220,5220,5220,0
|
|
20240528,194700,207192550,5220,5220,5220,5220,0
|
|
20240528,194600,207192550,5220,5220,5220,5220,0
|
|
20240528,194500,207192550,5220,5220,5220,5220,0
|
|
20240528,194400,207192550,5220,5220,5220,5220,0
|
|
20240528,194300,207192550,5220,5220,5220,5220,0
|
|
20240528,194200,207192550,5220,5220,5220,5220,0
|
|
20240528,194100,207192550,5220,5220,5220,5220,0
|
|
20240528,194000,207192550,5220,5220,5220,5220,0
|
|
20240528,193900,207192550,5220,5220,5220,5220,0
|
|
20240528,193800,207192550,5220,5220,5220,5220,0
|
|
20240528,193700,207192550,5220,5220,5220,5220,0
|
|
20240528,193600,207192550,5220,5220,5220,5220,0
|
|
20240528,193500,207192550,5220,5220,5220,5220,0
|
|
20240528,193400,207192550,5220,5220,5220,5220,0
|
|
20240528,193300,207192550,5220,5220,5220,5220,0
|
|
20240528,193200,207192550,5220,5220,5220,5220,0
|
|
20240528,193100,207192550,5220,5220,5220,5220,0
|
|
20240528,193000,207192550,5220,5220,5220,5220,0
|
|
20240528,192900,207192550,5220,5220,5220,5220,0
|
|
20240528,192800,207192550,5220,5220,5220,5220,0
|
|
20240528,192700,207192550,5220,5220,5220,5220,0
|
|
20240528,192600,207192550,5220,5220,5220,5220,0
|
|
20240528,192500,207192550,5220,5220,5220,5220,0
|
|
20240528,192400,207192550,5220,5220,5220,5220,0
|
|
20240528,192300,207192550,5220,5220,5220,5220,0
|
|
20240528,192200,207192550,5220,5220,5220,5220,0
|
|
20240528,192100,207192550,5220,5220,5220,5220,0
|
|
20240528,192000,207192550,5220,5220,5220,5220,1141
|
|
20240528,191900,207192550,5220,5220,5220,5220,0
|
|
20240528,191800,207192550,5220,5220,5220,5220,0
|
|
20240528,191700,207192550,5220,5220,5220,5220,0
|
|
20240528,191600,207192550,5220,5220,5220,5220,0
|
|
20240528,191500,207192550,5220,5220,5220,5220,0
|
|
20240528,191400,207192550,5220,5220,5220,5220,0
|
|
20240528,191300,207192550,5220,5220,5220,5220,0
|
|
20240528,191200,207192550,5220,5220,5220,5220,0
|
|
20240528,191100,207192550,5220,5220,5220,5220,0
|
|
20240528,191000,207192550,5220,5220,5220,5220,0
|
|
20240528,190900,207192550,5220,5220,5220,5220,0
|
|
20240528,190800,207192550,5220,5220,5220,5220,0
|
|
20240528,190700,207192550,5220,5220,5220,5220,0
|
|
20240528,190600,207192550,5220,5220,5220,5220,0
|
|
20240528,190500,207192550,5220,5220,5220,5220,0
|
|
20240528,190400,207192550,5220,5220,5220,5220,0
|
|
20240528,190300,207192550,5220,5220,5220,5220,0
|
|
20240528,190200,207192550,5220,5220,5220,5220,0
|
|
20240528,190100,207192550,5220,5220,5220,5220,0
|
|
20240528,190000,207192550,5220,5220,5220,5220,0
|
|
20240528,185900,207192550,5220,5220,5220,5220,0
|
|
20240528,185800,207192550,5220,5220,5220,5220,0
|
|
20240528,185700,207192550,5220,5220,5220,5220,0
|
|
20240528,185600,207192550,5220,5220,5220,5220,0
|
|
20240528,185500,207192550,5220,5220,5220,5220,0
|
|
20240528,185400,207192550,5220,5220,5220,5220,0
|
|
20240528,185300,207192550,5220,5220,5220,5220,0
|
|
20240528,185200,207192550,5220,5220,5220,5220,0
|
|
20240528,185100,207192550,5220,5220,5220,5220,0
|
|
20240528,185000,207192550,5220,5220,5220,5220,1141
|
|
20240528,184900,207192550,5220,5220,5220,5220,0
|
|
20240528,184800,207192550,5220,5220,5220,5220,0
|
|
20240528,184700,207192550,5220,5220,5220,5220,0
|
|
20240528,184600,207192550,5220,5220,5220,5220,0
|
|
20240528,184500,207192550,5220,5220,5220,5220,0
|
|
20240528,184400,207192550,5220,5220,5220,5220,0
|
|
20240528,184300,207192550,5220,5220,5220,5220,0
|
|
20240528,184200,207192550,5220,5220,5220,5220,0
|
|
20240528,184100,207192550,5220,5220,5220,5220,0
|
|
20240528,184000,207192550,5220,5220,5220,5220,0
|
|
20240528,183900,207192550,5220,5220,5220,5220,0
|
|
20240528,183800,207192550,5220,5220,5220,5220,0
|
|
20240528,183700,207192550,5220,5220,5220,5220,0
|
|
20240528,183600,207192550,5220,5220,5220,5220,0
|
|
20240528,183500,207192550,5220,5220,5220,5220,0
|
|
20240528,183400,207192550,5220,5220,5220,5220,0
|
|
20240528,183300,207192550,5220,5220,5220,5220,0
|
|
20240528,183200,207192550,5220,5220,5220,5220,0
|
|
20240528,183100,207192550,5220,5220,5220,5220,0
|
|
20240528,183000,207192550,5220,5220,5220,5220,0
|
|
20240528,182900,207192550,5220,5220,5220,5220,0
|
|
20240528,182800,207192550,5220,5220,5220,5220,0
|
|
20240528,182700,207192550,5220,5220,5220,5220,0
|
|
20240528,182600,207192550,5220,5220,5220,5220,0
|
|
20240528,182500,207192550,5220,5220,5220,5220,0
|
|
20240528,182400,207192550,5220,5220,5220,5220,0
|
|
20240528,182300,207192550,5220,5220,5220,5220,0
|
|
20240528,182200,207192550,5220,5220,5220,5220,0
|
|
20240528,182100,207192550,5220,5220,5220,5220,0
|
|
20240528,182000,207192550,5220,5220,5220,5220,1141
|
|
20240528,181900,207192550,5220,5220,5220,5220,0
|
|
20240528,181800,207192550,5220,5220,5220,5220,0
|
|
20240528,181700,207192550,5220,5220,5220,5220,0
|
|
20240528,181600,207192550,5220,5220,5220,5220,0
|
|
20240528,181500,207192550,5220,5220,5220,5220,0
|
|
20240528,181400,207192550,5220,5220,5220,5220,0
|
|
20240528,181300,207192550,5220,5220,5220,5220,0
|
|
20240528,181200,207192550,5220,5220,5220,5220,0
|
|
20240528,181100,207192550,5220,5220,5220,5220,0
|
|
20240528,181000,207192550,5220,5220,5220,5220,0
|
|
20240528,180900,207192550,5220,5220,5220,5220,0
|
|
20240528,180800,207192550,5220,5220,5220,5220,0
|
|
20240528,180700,207192550,5220,5220,5220,5220,0
|
|
20240528,180600,207192550,5220,5220,5220,5220,0
|
|
20240528,180500,207192550,5220,5220,5220,5220,0
|
|
20240528,180400,207192550,5220,5220,5220,5220,0
|
|
20240528,180300,207192550,5220,5220,5220,5220,0
|
|
20240528,180200,207192550,5220,5220,5220,5220,0
|
|
20240528,180100,207192550,5220,5220,5220,5220,0
|
|
20240528,180000,207192550,5220,5220,5220,5220,0
|
|
20240528,175900,207192550,5220,5220,5220,5220,0
|
|
20240528,175800,207192550,5220,5220,5220,5220,0
|
|
20240528,175700,207192550,5220,5220,5220,5220,0
|
|
20240528,175600,207192550,5220,5220,5220,5220,0
|
|
20240528,175500,207192550,5220,5220,5220,5220,0
|
|
20240528,175400,207192550,5220,5220,5220,5220,0
|
|
20240528,175300,207192550,5220,5220,5220,5220,0
|
|
20240528,175200,207192550,5220,5220,5220,5220,0
|
|
20240528,175100,207192550,5220,5220,5220,5220,0
|
|
20240528,175000,207192550,5220,5220,5220,5220,1141
|
|
20240528,174900,207192550,5220,5220,5220,5220,0
|
|
20240528,174800,207192550,5220,5220,5220,5220,0
|
|
20240528,174700,207192550,5220,5220,5220,5220,0
|
|
20240528,174600,207192550,5220,5220,5220,5220,0
|
|
20240528,174500,207192550,5220,5220,5220,5220,0
|
|
20240528,174400,207192550,5220,5220,5220,5220,0
|
|
20240528,174300,207192550,5220,5220,5220,5220,0
|
|
20240528,174200,207192550,5220,5220,5220,5220,0
|
|
20240528,174100,207192550,5220,5220,5220,5220,0
|
|
20240528,174000,207192550,5220,5220,5220,5220,0
|
|
20240528,173900,207192550,5220,5220,5220,5220,0
|
|
20240528,173800,207192550,5220,5220,5220,5220,0
|
|
20240528,173700,207192550,5220,5220,5220,5220,0
|
|
20240528,173600,207192550,5220,5220,5220,5220,0
|
|
20240528,173500,207192550,5220,5220,5220,5220,0
|
|
20240528,173400,207192550,5220,5220,5220,5220,0
|
|
20240528,173300,207192550,5220,5220,5220,5220,0
|
|
20240528,173200,207192550,5220,5220,5220,5220,0
|
|
20240528,173100,207192550,5220,5220,5220,5220,0
|
|
20240528,173000,207192550,5220,5220,5220,5220,0
|
|
20240528,172900,207192550,5220,5220,5220,5220,0
|
|
20240528,172800,207192550,5220,5220,5220,5220,0
|
|
20240528,172700,207192550,5220,5220,5220,5220,0
|
|
20240528,172600,207192550,5220,5220,5220,5220,0
|
|
20240528,172500,207192550,5220,5220,5220,5220,0
|
|
20240528,172400,207192550,5220,5220,5220,5220,0
|
|
20240528,172300,207192550,5220,5220,5220,5220,0
|
|
20240528,172200,207192550,5220,5220,5220,5220,0
|
|
20240528,172100,207192550,5220,5220,5220,5220,0
|
|
20240528,172000,207192550,5220,5220,5220,5220,1141
|
|
20240528,171900,207192550,5220,5220,5220,5220,0
|
|
20240528,171800,207192550,5220,5220,5220,5220,0
|
|
20240528,171700,207192550,5220,5220,5220,5220,0
|
|
20240528,171600,207192550,5220,5220,5220,5220,0
|
|
20240528,171500,207192550,5220,5220,5220,5220,0
|
|
20240528,171400,207192550,5220,5220,5220,5220,0
|
|
20240528,171300,207192550,5220,5220,5220,5220,0
|
|
20240528,171200,207192550,5220,5220,5220,5220,0
|
|
20240528,171100,207192550,5220,5220,5220,5220,0
|
|
20240528,171000,207192550,5220,5220,5220,5220,0
|
|
20240528,170900,207192550,5220,5220,5220,5220,0
|
|
20240528,170800,207192550,5220,5220,5220,5220,0
|
|
20240528,170700,207192550,5220,5220,5220,5220,0
|
|
20240528,170600,207192550,5220,5220,5220,5220,0
|
|
20240528,170500,207192550,5220,5220,5220,5220,0
|
|
20240528,170400,207192550,5220,5220,5220,5220,0
|
|
20240528,170300,207192550,5220,5220,5220,5220,0
|
|
20240528,170200,207192550,5220,5220,5220,5220,0
|
|
20240528,170100,207192550,5220,5220,5220,5220,0
|
|
20240528,170000,207192550,5220,5220,5220,5220,0
|
|
20240528,165900,207192550,5220,5220,5220,5220,0
|
|
20240528,165800,207192550,5220,5220,5220,5220,0
|
|
20240528,165700,207192550,5220,5220,5220,5220,0
|
|
20240528,165600,207192550,5220,5220,5220,5220,0
|
|
20240528,165500,207192550,5220,5220,5220,5220,0
|
|
20240528,165400,207192550,5220,5220,5220,5220,0
|
|
20240528,165300,207192550,5220,5220,5220,5220,0
|
|
20240528,165200,207192550,5220,5220,5220,5220,0
|
|
20240528,165100,207192550,5220,5220,5220,5220,0
|
|
20240528,165000,207192550,5220,5220,5220,5220,1141
|
|
20240528,164900,207192550,5220,5220,5220,5220,0
|
|
20240528,164800,207192550,5220,5220,5220,5220,0
|
|
20240528,164700,207192550,5220,5220,5220,5220,0
|
|
20240528,164600,207192550,5220,5220,5220,5220,0
|
|
20240528,164500,207192550,5220,5220,5220,5220,0
|
|
20240528,164400,207192550,5220,5220,5220,5220,0
|
|
20240528,164300,207192550,5220,5220,5220,5220,0
|
|
20240528,164200,207192550,5220,5220,5220,5220,0
|
|
20240528,164100,207192550,5220,5220,5220,5220,0
|
|
20240528,164000,207192550,5220,5220,5220,5220,0
|
|
20240528,163900,207192550,5220,5220,5220,5220,0
|
|
20240528,163800,207192550,5220,5220,5220,5220,0
|
|
20240528,163700,207192550,5220,5220,5220,5220,0
|
|
20240528,163600,207192550,5220,5220,5220,5220,0
|
|
20240528,163500,207192550,5220,5220,5220,5220,0
|
|
20240528,163400,207192550,5220,5220,5220,5220,0
|
|
20240528,163300,207192550,5220,5220,5220,5220,0
|
|
20240528,163200,207192550,5220,5220,5220,5220,0
|
|
20240528,163100,207192550,5220,5220,5220,5220,0
|
|
20240528,163000,207192550,5220,5220,5220,5220,0
|
|
20240528,162900,207192550,5220,5220,5220,5220,0
|
|
20240528,162800,207192550,5220,5220,5220,5220,0
|
|
20240528,162700,207192550,5220,5220,5220,5220,0
|
|
20240528,162600,207192550,5220,5220,5220,5220,0
|
|
20240528,162500,207192550,5220,5220,5220,5220,0
|
|
20240528,162400,207192550,5220,5220,5220,5220,0
|
|
20240528,162300,207192550,5220,5220,5220,5220,0
|
|
20240528,162200,207192550,5220,5220,5220,5220,0
|
|
20240528,162100,207192550,5220,5220,5220,5220,0
|
|
20240528,162000,207192550,5220,5220,5220,5220,1141
|
|
20240528,161900,207192550,5220,5220,5220,5220,0
|
|
20240528,161800,207192550,5220,5220,5220,5220,0
|
|
20240528,161700,207192550,5220,5220,5220,5220,0
|
|
20240528,161600,207192550,5220,5220,5220,5220,0
|
|
20240528,161500,207192550,5220,5220,5220,5220,0
|
|
20240528,161400,207192550,5220,5220,5220,5220,0
|
|
20240528,161300,207192550,5220,5220,5220,5220,0
|
|
20240528,161200,207192550,5220,5220,5220,5220,0
|
|
20240528,161100,207192550,5220,5220,5220,5220,0
|
|
20240528,161000,207192550,5220,5220,5220,5220,0
|
|
20240528,160900,207192550,5220,5220,5220,5220,0
|
|
20240528,160800,207192550,5220,5220,5220,5220,0
|
|
20240528,160700,207192550,5220,5220,5220,5220,0
|
|
20240528,160600,207192550,5220,5220,5220,5220,0
|
|
20240528,160500,207192550,5220,5220,5220,5220,0
|
|
20240528,160400,207192550,5220,5220,5220,5220,0
|
|
20240528,160300,207192550,5220,5220,5220,5220,0
|
|
20240528,160200,207192550,5220,5220,5220,5220,0
|
|
20240528,160100,207192550,5220,5220,5220,5220,0
|
|
20240528,160000,207192550,5220,5220,5220,5220,0
|
|
20240528,155900,207192550,5220,5220,5220,5220,0
|
|
20240528,155800,207192550,5220,5220,5220,5220,0
|
|
20240528,155700,207192550,5220,5220,5220,5220,0
|
|
20240528,155600,207192550,5220,5220,5220,5220,0
|
|
20240528,155500,207192550,5220,5220,5220,5220,0
|
|
20240528,155400,207192550,5220,5220,5220,5220,0
|
|
20240528,155300,207192550,5220,5220,5220,5220,0
|
|
20240528,155200,207192550,5220,5220,5220,5220,0
|
|
20240528,155100,207192550,5220,5220,5220,5220,0
|
|
20240528,155000,207192550,5220,5220,5220,5220,1141
|
|
20240528,154900,207192550,5220,5220,5220,5220,0
|
|
20240528,154800,207192550,5220,5220,5220,5220,0
|
|
20240528,154700,207192550,5220,5220,5220,5220,0
|
|
20240528,154600,207192550,5220,5220,5220,5220,0
|
|
20240528,154500,207192550,5220,5220,5220,5220,0
|
|
20240528,154400,207192550,5220,5220,5220,5220,0
|
|
20240528,154300,207192550,5220,5220,5220,5220,0
|
|
20240528,154200,207192550,5220,5220,5220,5220,0
|
|
20240528,154100,207192550,5220,5220,5220,5220,0
|
|
20240528,154000,207192550,5220,5220,5220,5220,0
|
|
20240528,153900,207192550,5220,5220,5220,5220,0
|
|
20240528,153800,207192550,5220,5220,5220,5220,0
|
|
20240528,153700,207192550,5220,5220,5220,5220,0
|
|
20240528,153600,207192550,5220,5220,5220,5220,0
|
|
20240528,153500,207192550,5220,5220,5220,5220,0
|
|
20240528,153400,207192550,5220,5220,5220,5220,0
|
|
20240528,153300,207192550,5220,5220,5220,5220,0
|
|
20240528,153200,207192550,5220,5220,5220,5220,0
|
|
20240528,153100,207192550,5220,5220,5220,5220,0
|
|
20240528,153000,207192550,5220,5220,5220,5220,1141
|
|
20240528,152900,201236530,5190,5190,5190,5190,0
|
|
20240528,152800,201236530,5190,5190,5190,5190,0
|
|
20240528,152700,201236530,5190,5190,5190,5190,0
|
|
20240528,152600,201236530,5190,5190,5190,5190,0
|
|
20240528,152500,201236530,5190,5190,5190,5190,0
|
|
20240528,152400,201236530,5190,5190,5190,5190,0
|
|
20240528,152300,201236530,5190,5190,5190,5190,0
|
|
20240528,152200,201236530,5190,5190,5190,5190,0
|
|
20240528,152100,201236530,5190,5190,5190,5190,0
|
|
20240528,152000,201236530,5190,5190,5190,5190,0
|
|
20240528,151900,201236530,5190,5210,5220,5190,579
|
|
20240528,151800,198214710,5210,5220,5220,5210,140
|
|
20240528,151700,197485300,5220,5210,5220,5210,145
|
|
20240528,151600,196729840,5210,5210,5210,5190,234
|
|
20240528,151500,195514410,5190,5200,5210,5190,3079
|
|
20240528,151400,179505340,5200,5200,5200,5200,1546
|
|
20240528,151300,171466140,5200,5200,5200,5200,200
|
|
20240528,151200,170426140,5190,5190,5190,5190,707
|
|
20240528,151100,166756810,5200,5200,5200,5200,183
|
|
20240528,151000,165805210,5190,5190,5190,5190,16
|
|
20240528,150900,165722170,5190,5190,5190,5190,479
|
|
20240528,150800,163236160,5190,5190,5190,5190,28
|
|
20240528,150700,163090840,5200,5200,5200,5200,106
|
|
20240528,150600,162539640,5200,5200,5200,5200,1
|
|
20240528,150500,162534440,5190,5190,5190,5190,0
|
|
20240528,150400,162534440,5190,5190,5190,5190,10
|
|
20240528,150300,162482540,5200,5190,5200,5190,597
|
|
20240528,150200,159381060,5200,5200,5200,5200,37
|
|
20240528,150100,159188660,5200,5190,5200,5190,707
|
|
20240528,150000,155519300,5190,5190,5190,5190,38
|
|
20240528,145900,155322080,5190,5190,5190,5190,0
|
|
20240528,145800,155322080,5190,5190,5190,5190,0
|
|
20240528,145700,155322080,5190,5190,5190,5190,10
|
|
20240528,145600,155270180,5190,5190,5190,5190,34
|
|
20240528,145500,155093720,5190,5190,5190,5190,0
|
|
20240528,145400,155093720,5190,5190,5190,5190,40
|
|
20240528,145300,154886120,5190,5190,5190,5190,0
|
|
20240528,145200,154886120,5190,5190,5190,5190,0
|
|
20240528,145100,154886120,5190,5190,5190,5190,0
|
|
20240528,145000,154886120,5190,5190,5190,5190,0
|
|
20240528,144900,154886120,5190,5190,5190,5190,1
|
|
20240528,144800,154880930,5180,5180,5180,5180,100
|
|
20240528,144700,154362930,5190,5190,5190,5190,0
|
|
20240528,144600,154362930,5190,5190,5190,5190,0
|
|
20240528,144500,154362930,5190,5190,5190,5190,550
|
|
20240528,144400,151508430,5200,5200,5200,5200,3
|
|
20240528,144300,151492830,5190,5190,5190,5190,0
|
|
20240528,144200,151492830,5190,5190,5190,5190,42
|
|
20240528,144100,151274850,5190,5190,5190,5190,0
|
|
20240528,144000,151274850,5190,5190,5190,5190,0
|
|
20240528,143900,151274850,5190,5190,5190,5190,400
|
|
20240528,143800,149198850,5190,5190,5190,5190,8
|
|
20240528,143700,149157330,5190,5190,5190,5190,0
|
|
20240528,143600,149157330,5190,5190,5190,5190,0
|
|
20240528,143500,149157330,5190,5190,5190,5190,0
|
|
20240528,143400,149157330,5190,5190,5190,5190,0
|
|
20240528,143300,149157330,5190,5190,5190,5190,0
|
|
20240528,143200,149157330,5190,5190,5190,5190,0
|
|
20240528,143100,149157330,5190,5190,5190,5190,122
|
|
20240528,143000,148524150,5180,5180,5180,5180,0
|
|
20240528,142900,148524150,5180,5180,5180,5180,0
|
|
20240528,142800,148524150,5180,5180,5180,5180,0
|
|
20240528,142700,148524150,5180,5180,5180,5180,0
|
|
20240528,142600,148524150,5180,5180,5180,5180,100
|
|
20240528,142500,148006150,5180,5180,5180,5180,0
|
|
20240528,142400,148006150,5180,5180,5180,5180,0
|
|
20240528,142300,148006150,5180,5180,5180,5180,0
|
|
20240528,142200,148006150,5180,5180,5180,5180,0
|
|
20240528,142100,148006150,5180,5180,5180,5180,0
|
|
20240528,142000,148006150,5180,5180,5180,5180,150
|
|
20240528,141900,147229150,5180,5180,5180,5180,106
|
|
20240528,141800,146680070,5180,5190,5190,5180,4002
|
|
20240528,141700,125948360,5190,5190,5190,5190,190
|
|
20240528,141600,124962260,5200,5200,5200,5200,0
|
|
20240528,141500,124962260,5200,5190,5200,5190,451
|
|
20240528,141400,122621160,5190,5190,5190,5190,200
|
|
20240528,141300,121583160,5180,5180,5180,5180,0
|
|
20240528,141200,121583160,5180,5180,5180,5180,0
|
|
20240528,141100,121583160,5180,5180,5180,5180,0
|
|
20240528,141000,121583160,5180,5180,5180,5180,127
|
|
20240528,140900,120925300,5180,5180,5180,5180,0
|
|
20240528,140800,120925300,5180,5180,5180,5180,8
|
|
20240528,140700,120883860,5180,5180,5180,5180,0
|
|
20240528,140600,120883860,5180,5180,5180,5180,37
|
|
20240528,140500,120692200,5180,5180,5180,5180,8
|
|
20240528,140400,120650760,5180,5180,5180,5180,0
|
|
20240528,140300,120650760,5180,5180,5180,5180,0
|
|
20240528,140200,120650760,5180,5180,5180,5180,16
|
|
20240528,140100,120567880,5180,5180,5180,5180,0
|
|
20240528,140000,120567880,5180,5180,5180,5180,0
|
|
20240528,135900,120567880,5180,5180,5180,5180,8
|
|
20240528,135800,120526440,5180,5180,5180,5180,0
|
|
20240528,135700,120526440,5180,5180,5180,5180,8
|
|
20240528,135600,120485000,5190,5190,5190,5190,2
|
|
20240528,135500,120474620,5180,5180,5180,5180,206
|
|
20240528,135400,119407540,5180,5180,5180,5180,0
|
|
20240528,135300,119407540,5180,5180,5180,5180,6
|
|
20240528,135200,119376460,5180,5180,5180,5180,6
|
|
20240528,135100,119345380,5180,5180,5180,5180,6
|
|
20240528,135000,119314300,5190,5180,5190,5180,41
|
|
20240528,134900,119101680,5180,5180,5180,5180,62
|
|
20240528,134800,118780520,5180,5180,5180,5180,427
|
|
20240528,134700,116568660,5180,5180,5180,5180,6
|
|
20240528,134600,116537580,5180,5180,5180,5180,12
|
|
20240528,134500,116475420,5180,5190,5190,5180,8
|
|
20240528,134400,116433960,5180,5180,5180,5180,0
|
|
20240528,134300,116433960,5180,5180,5180,5180,6
|
|
20240528,134200,116402880,5180,5180,5180,5180,436
|
|
20240528,134100,114144400,5180,5180,5180,5180,0
|
|
20240528,134000,114144400,5180,5180,5180,5180,6
|
|
20240528,133900,114113320,5190,5190,5190,5190,0
|
|
20240528,133800,114113320,5190,5190,5190,5190,40
|
|
20240528,133700,113905720,5180,5180,5180,5180,16
|
|
20240528,133600,113822840,5190,5190,5190,5190,100
|
|
20240528,133500,113303840,5190,5190,5190,5190,6
|
|
20240528,133400,113272700,5190,5190,5190,5190,0
|
|
20240528,133300,113272700,5190,5190,5190,5190,1
|
|
20240528,133200,113267510,5180,5180,5180,5180,0
|
|
20240528,133100,113267510,5180,5180,5180,5180,6
|
|
20240528,133000,113236430,5180,5180,5180,5180,0
|
|
20240528,132900,113236430,5180,5180,5180,5180,0
|
|
20240528,132800,113236430,5180,5180,5180,5180,0
|
|
20240528,132700,113236430,5180,5180,5180,5180,52
|
|
20240528,132600,112967070,5180,5180,5180,5180,0
|
|
20240528,132500,112967070,5180,5180,5180,5180,0
|
|
20240528,132400,112967070,5180,5180,5180,5180,0
|
|
20240528,132300,112967070,5180,5180,5180,5180,0
|
|
20240528,132200,112967070,5180,5180,5180,5180,0
|
|
20240528,132100,112967070,5180,5180,5180,5180,0
|
|
20240528,132000,112967070,5180,5180,5180,5180,0
|
|
20240528,131900,112967070,5180,5180,5180,5180,0
|
|
20240528,131800,112967070,5180,5180,5180,5180,0
|
|
20240528,131700,112967070,5180,5180,5180,5180,0
|
|
20240528,131600,112967070,5180,5180,5180,5180,0
|
|
20240528,131500,112967070,5180,5180,5180,5180,0
|
|
20240528,131400,112967070,5180,5180,5180,5180,0
|
|
20240528,131300,112967070,5180,5180,5180,5180,0
|
|
20240528,131200,112967070,5180,5180,5180,5180,0
|
|
20240528,131100,112967070,5180,5180,5180,5180,0
|
|
20240528,131000,112967070,5180,5180,5180,5180,0
|
|
20240528,130900,112967070,5180,5180,5180,5180,0
|
|
20240528,130800,112967070,5180,5180,5180,5180,0
|
|
20240528,130700,112967070,5180,5180,5180,5180,0
|
|
20240528,130600,112967070,5180,5180,5180,5180,0
|
|
20240528,130500,112967070,5180,5180,5180,5180,0
|
|
20240528,130400,112967070,5180,5180,5180,5180,0
|
|
20240528,130300,112967070,5180,5180,5180,5180,0
|
|
20240528,130200,112967070,5180,5180,5180,5180,5
|
|
20240528,130100,112941170,5180,5180,5180,5180,9
|
|
20240528,130000,112894550,5180,5180,5180,5180,29
|
|
20240528,125900,112744330,5190,5190,5190,5190,6
|
|
20240528,125800,112713190,5190,5190,5190,5190,0
|
|
20240528,125700,112713190,5190,5190,5190,5190,0
|
|
20240528,125600,112713190,5190,5190,5190,5190,0
|
|
20240528,125500,112713190,5190,5190,5190,5190,0
|
|
20240528,125400,112713190,5190,5190,5190,5190,0
|
|
20240528,125300,112713190,5190,5190,5190,5190,0
|
|
20240528,125200,112713190,5190,5190,5190,5190,9
|
|
20240528,125100,112666480,5190,5180,5190,5180,2203
|
|
20240528,125000,101254280,5180,5180,5180,5180,50
|
|
20240528,124900,100995280,5170,5170,5170,5170,0
|
|
20240528,124800,100995280,5170,5170,5170,5170,0
|
|
20240528,124700,100995280,5170,5170,5170,5170,0
|
|
20240528,124600,100995280,5170,5170,5170,5170,0
|
|
20240528,124500,100995280,5170,5170,5170,5170,20
|
|
20240528,124400,100891880,5170,5170,5170,5170,6
|
|
20240528,124300,100860860,5170,5170,5170,5170,0
|
|
20240528,124200,100860860,5170,5170,5170,5170,0
|
|
20240528,124100,100860860,5170,5170,5170,5170,1
|
|
20240528,124000,100855690,5180,5180,5180,5180,0
|
|
20240528,123900,100855690,5180,5180,5180,5180,0
|
|
20240528,123800,100855690,5180,5170,5180,5170,5
|
|
20240528,123700,100829820,5180,5180,5180,5180,14
|
|
20240528,123600,100757300,5170,5180,5180,5170,377
|
|
20240528,123500,98807790,5180,5180,5180,5180,200
|
|
20240528,123400,97771790,5190,5190,5190,5190,0
|
|
20240528,123300,97771790,5190,5190,5190,5190,1
|
|
20240528,123200,97766600,5180,5180,5180,5180,0
|
|
20240528,123100,97766600,5180,5180,5180,5180,0
|
|
20240528,123000,97766600,5180,5180,5180,5180,0
|
|
20240528,122900,97766600,5180,5180,5180,5180,2
|
|
20240528,122800,97756240,5180,5180,5180,5180,23
|
|
20240528,122700,97637100,5180,5180,5180,5180,0
|
|
20240528,122600,97637100,5180,5190,5190,5180,503
|
|
20240528,122500,95031550,5190,5190,5190,5190,0
|
|
20240528,122400,95031550,5190,5190,5190,5190,0
|
|
20240528,122300,95031550,5190,5180,5190,5180,635
|
|
20240528,122200,91742110,5180,5180,5180,5180,0
|
|
20240528,122100,91742110,5180,5180,5180,5180,0
|
|
20240528,122000,91742110,5180,5180,5180,5180,0
|
|
20240528,121900,91742110,5180,5180,5180,5180,0
|
|
20240528,121800,91742110,5180,5180,5180,5180,0
|
|
20240528,121700,91742110,5180,5180,5180,5180,1
|
|
20240528,121600,91736930,5180,5180,5180,5180,0
|
|
20240528,121500,91736930,5180,5180,5180,5180,0
|
|
20240528,121400,91736930,5180,5180,5180,5180,0
|
|
20240528,121300,91736930,5180,5180,5180,5180,6
|
|
20240528,121200,91705850,5170,5170,5170,5170,0
|
|
20240528,121100,91705850,5170,5170,5170,5170,0
|
|
20240528,121000,91705850,5170,5170,5170,5170,0
|
|
20240528,120900,91705850,5170,5170,5170,5170,0
|
|
20240528,120800,91705850,5170,5170,5170,5170,0
|
|
20240528,120700,91705850,5170,5170,5170,5170,0
|
|
20240528,120600,91705850,5170,5180,5180,5170,3000
|
|
20240528,120500,76192850,5180,5180,5180,5180,17
|
|
20240528,120400,76104790,5200,5200,5200,5200,0
|
|
20240528,120300,76104790,5200,5200,5200,5200,0
|
|
20240528,120200,76104790,5200,5200,5200,5200,0
|
|
20240528,120100,76104790,5200,5200,5200,5200,0
|
|
20240528,120000,76104790,5200,5200,5200,5200,0
|
|
20240528,115900,76104790,5200,5200,5200,5200,11
|
|
20240528,115800,76047590,5200,5200,5200,5200,0
|
|
20240528,115700,76047590,5200,5200,5200,5200,0
|
|
20240528,115600,76047590,5200,5200,5200,5200,0
|
|
20240528,115500,76047590,5200,5200,5200,5200,1
|
|
20240528,115400,76042390,5200,5200,5200,5200,0
|
|
20240528,115300,76042390,5200,5190,5200,5190,500
|
|
20240528,115200,73443380,5180,5180,5180,5180,0
|
|
20240528,115100,73443380,5180,5180,5180,5180,0
|
|
20240528,115000,73443380,5180,5180,5180,5180,0
|
|
20240528,114900,73443380,5180,5180,5180,5180,0
|
|
20240528,114800,73443380,5180,5180,5180,5180,0
|
|
20240528,114700,73443380,5180,5180,5180,5180,0
|
|
20240528,114600,73443380,5180,5180,5180,5180,0
|
|
20240528,114500,73443380,5180,5180,5180,5180,0
|
|
20240528,114400,73443380,5180,5170,5180,5170,331
|
|
20240528,114300,71731870,5170,5170,5170,5170,0
|
|
20240528,114200,71731870,5170,5170,5170,5170,0
|
|
20240528,114100,71731870,5170,5170,5170,5170,0
|
|
20240528,114000,71731870,5170,5170,5170,5170,0
|
|
20240528,113900,71731870,5170,5170,5170,5170,0
|
|
20240528,113800,71731870,5170,5170,5170,5170,0
|
|
20240528,113700,71731870,5170,5170,5170,5170,201
|
|
20240528,113600,70692700,5170,5170,5170,5170,1
|
|
20240528,113500,70687530,5160,5160,5160,5160,0
|
|
20240528,113400,70687530,5160,5170,5170,5160,238
|
|
20240528,113300,69458980,5170,5170,5170,5170,0
|
|
20240528,113200,69458980,5170,5170,5170,5170,54
|
|
20240528,113100,69179800,5160,5160,5160,5160,0
|
|
20240528,113000,69179800,5160,5160,5160,5160,0
|
|
20240528,112900,69179800,5160,5160,5160,5160,0
|
|
20240528,112800,69179800,5160,5160,5160,5160,17
|
|
20240528,112700,69092080,5180,5180,5180,5180,0
|
|
20240528,112600,69092080,5180,5180,5180,5180,24
|
|
20240528,112500,68967760,5180,5180,5180,5180,16
|
|
20240528,112400,68884880,5180,5180,5180,5180,0
|
|
20240528,112300,68884880,5180,5180,5180,5180,0
|
|
20240528,112200,68884880,5180,5180,5180,5180,0
|
|
20240528,112100,68884880,5180,5180,5180,5180,0
|
|
20240528,112000,68884880,5180,5170,5180,5170,258
|
|
20240528,111900,67550970,5170,5170,5170,5170,0
|
|
20240528,111800,67550970,5170,5170,5170,5170,11
|
|
20240528,111700,67494100,5170,5170,5170,5170,0
|
|
20240528,111600,67494100,5170,5180,5180,5170,1200
|
|
20240528,111500,61289410,5180,5180,5180,5180,10
|
|
20240528,111400,61237610,5180,5180,5180,5180,10
|
|
20240528,111300,61185810,5180,5180,5180,5180,10
|
|
20240528,111200,61134010,5180,5180,5180,5180,13
|
|
20240528,111100,61066670,5180,5180,5180,5180,10
|
|
20240528,111000,61014870,5180,5180,5180,5180,20
|
|
20240528,110900,60911270,5180,5180,5180,5180,20
|
|
20240528,110800,60807670,5190,5180,5190,5180,120
|
|
20240528,110700,60185070,5190,5190,5190,5190,0
|
|
20240528,110600,60185070,5190,5190,5190,5190,6
|
|
20240528,110500,60153930,5180,5180,5180,5180,43
|
|
20240528,110400,59931190,5180,5180,5180,5180,0
|
|
20240528,110300,59931190,5180,5180,5180,5180,33
|
|
20240528,110200,59760250,5190,5190,5190,5190,0
|
|
20240528,110100,59760250,5190,5190,5190,5190,0
|
|
20240528,110000,59760250,5190,5190,5190,5190,0
|
|
20240528,105900,59760250,5190,5190,5190,5190,0
|
|
20240528,105800,59760250,5190,5190,5190,5190,0
|
|
20240528,105700,59760250,5190,5190,5190,5190,5
|
|
20240528,105600,59734300,5190,5190,5190,5190,0
|
|
20240528,105500,59734300,5190,5190,5190,5190,0
|
|
20240528,105400,59734300,5190,5190,5190,5190,1
|
|
20240528,105300,59729110,5190,5190,5190,5190,0
|
|
20240528,105200,59729110,5190,5190,5190,5190,0
|
|
20240528,105100,59729110,5190,5190,5190,5190,0
|
|
20240528,105000,59729110,5190,5190,5190,5190,20
|
|
20240528,104900,59625310,5190,5190,5190,5190,0
|
|
20240528,104800,59625310,5190,5190,5190,5190,0
|
|
20240528,104700,59625310,5190,5190,5190,5190,1
|
|
20240528,104600,59620120,5180,5180,5180,5180,3
|
|
20240528,104500,59604580,5180,5180,5180,5180,0
|
|
20240528,104400,59604580,5180,5180,5180,5180,0
|
|
20240528,104300,59604580,5180,5160,5180,5160,92
|
|
20240528,104200,59128670,5170,5170,5170,5170,5
|
|
20240528,104100,59102820,5160,5160,5160,5160,0
|
|
20240528,104000,59102820,5160,5160,5160,5160,13
|
|
20240528,103900,59035740,5160,5160,5160,5160,15
|
|
20240528,103800,58958340,5160,5160,5160,5160,14
|
|
20240528,103700,58886100,5170,5170,5170,5170,0
|
|
20240528,103600,58886100,5170,5170,5170,5170,0
|
|
20240528,103500,58886100,5170,5170,5170,5170,70
|
|
20240528,103400,58524200,5170,5170,5170,5170,550
|
|
20240528,103300,55680700,5170,5170,5170,5170,0
|
|
20240528,103200,55680700,5170,5170,5170,5170,0
|
|
20240528,103100,55680700,5170,5170,5170,5170,0
|
|
20240528,103000,55680700,5170,5170,5170,5170,0
|
|
20240528,102900,55680700,5170,5170,5170,5170,1
|
|
20240528,102800,55675530,5160,5160,5160,5160,0
|
|
20240528,102700,55675530,5160,5170,5170,5160,1861
|
|
20240528,102600,46070720,5200,5200,5200,5200,0
|
|
20240528,102500,46070720,5200,5200,5200,5200,4
|
|
20240528,102400,46049920,5200,5180,5200,5180,242
|
|
20240528,102300,44792980,5160,5170,5170,5160,400
|
|
20240528,102200,42726350,5170,5160,5170,5160,32
|
|
20240528,102100,42561110,5170,5170,5170,5170,0
|
|
20240528,102000,42561110,5170,5170,5170,5170,0
|
|
20240528,101900,42561110,5170,5170,5170,5170,450
|
|
20240528,101800,40234610,5170,5170,5170,5170,0
|
|
20240528,101700,40234610,5170,5170,5170,5170,0
|
|
20240528,101600,40234610,5170,5170,5170,5170,1
|
|
20240528,101500,40229440,5170,5170,5170,5170,0
|
|
20240528,101400,40229440,5170,5170,5190,5170,50
|
|
20240528,101300,39970360,5170,5170,5170,5170,4
|
|
20240528,101200,39949680,5160,5160,5160,5160,0
|
|
20240528,101100,39949680,5160,5160,5160,5160,0
|
|
20240528,101000,39949680,5160,5180,5180,5160,1637
|
|
20240528,100900,31496100,5190,5190,5190,5190,0
|
|
20240528,100800,31496100,5190,5190,5190,5190,20
|
|
20240528,100700,31392300,5190,5190,5190,5190,50
|
|
20240528,100600,31132800,5190,5190,5190,5190,0
|
|
20240528,100500,31132800,5190,5190,5190,5190,301
|
|
20240528,100400,29570610,5170,5170,5170,5170,0
|
|
20240528,100300,29570610,5170,5170,5170,5170,300
|
|
20240528,100200,28019610,5170,5170,5170,5170,20
|
|
20240528,100100,27916210,5170,5170,5170,5170,27
|
|
20240528,100000,27776620,5170,5170,5170,5170,0
|
|
20240528,095900,27776620,5170,5170,5170,5170,20
|
|
20240528,095800,27673220,5190,5190,5190,5190,18
|
|
20240528,095700,27579800,5190,5170,5190,5170,21
|
|
20240528,095600,27471210,5170,5190,5190,5170,12
|
|
20240528,095500,27409130,5170,5170,5170,5170,2
|
|
20240528,095400,27398790,5170,5170,5170,5170,0
|
|
20240528,095300,27398790,5170,5170,5170,5170,20
|
|
20240528,095200,27295390,5170,5170,5170,5170,400
|
|
20240528,095100,25227390,5170,5170,5170,5170,722
|
|
20240528,095000,21494650,5170,5170,5170,5170,0
|
|
20240528,094900,21494650,5170,5170,5190,5170,60
|
|
20240528,094800,21184050,5170,5170,5170,5170,334
|
|
20240528,094700,19457270,5180,5190,5190,5180,218
|
|
20240528,094600,18328020,5190,5180,5190,5180,21
|
|
20240528,094500,18219230,5180,5180,5180,5180,12
|
|
20240528,094400,18157070,5190,5190,5190,5190,0
|
|
20240528,094300,18157070,5190,5190,5190,5190,30
|
|
20240528,094200,18001370,5180,5180,5180,5180,781
|
|
20240528,094100,13955790,5180,5190,5190,5180,40
|
|
20240528,094000,13748400,5190,5190,5190,5190,2
|
|
20240528,093900,13738020,5190,5190,5190,5190,155
|
|
20240528,093800,12933570,5190,5190,5190,5190,18
|
|
20240528,093700,12840150,5200,5200,5200,5200,1
|
|
20240528,093600,12834950,5200,5200,5200,5200,0
|
|
20240528,093500,12834950,5200,5200,5200,5200,0
|
|
20240528,093400,12834950,5200,5190,5200,5190,51
|
|
20240528,093300,12570250,5190,5190,5190,5190,1
|
|
20240528,093200,12565060,5200,5190,5200,5190,9
|
|
20240528,093100,12518270,5200,5200,5200,5200,1
|
|
20240528,093000,12513070,5190,5190,5190,5190,0
|
|
20240528,092900,12513070,5190,5190,5190,5190,41
|
|
20240528,092800,12300280,5190,5190,5190,5190,0
|
|
20240528,092700,12300280,5190,5190,5190,5190,9
|
|
20240528,092600,12253570,5200,5200,5200,5200,278
|
|
20240528,092500,10807970,5200,5200,5200,5200,0
|
|
20240528,092400,10807970,5200,5200,5200,5200,1
|
|
20240528,092300,10802770,5190,5190,5190,5190,50
|
|
20240528,092200,10543270,5200,5200,5200,5200,30
|
|
20240528,092100,10387270,5200,5200,5200,5200,1
|
|
20240528,092000,10382070,5200,5200,5200,5200,0
|
|
20240528,091900,10382070,5200,5200,5200,5200,628
|
|
20240528,091800,7116470,5190,5190,5190,5190,24
|
|
20240528,091700,6991910,5200,5200,5200,5200,41
|
|
20240528,091600,6778710,5200,5200,5200,5200,0
|
|
20240528,091500,6778710,5200,5200,5200,5200,0
|
|
20240528,091400,6778710,5200,5200,5200,5200,0
|
|
20240528,091300,6778710,5200,5200,5200,5200,0
|
|
20240528,091200,6778710,5200,5190,5200,5190,201
|
|
20240528,091100,5735510,5190,5190,5190,5190,3
|
|
20240528,091000,5719940,5200,5200,5200,5200,0
|
|
20240528,090900,5719940,5200,5200,5200,5200,0
|
|
20240528,090800,5719940,5200,5200,5200,5200,124
|
|
20240528,090700,5075140,5200,5200,5200,5200,45
|
|
20240528,090600,4841140,5200,5200,5200,5200,37
|
|
20240528,090500,4648740,5190,5190,5190,5190,0
|
|
20240528,090400,4648740,5190,5190,5190,5190,42
|
|
20240528,090300,4430760,5170,5170,5170,5170,0
|
|
20240528,090200,4430760,5170,5170,5170,5170,81
|
|
20240528,090100,4011990,5170,5170,5170,5170,201
|
|
20240528,090000,2972820,5170,5170,5180,5170,575
|