652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194900,423323690,5170,5170,5170,5170,4219
|
|
20240529,194800,423323690,5170,5170,5170,5170,0
|
|
20240529,194700,423323690,5170,5170,5170,5170,0
|
|
20240529,194600,423323690,5170,5170,5170,5170,0
|
|
20240529,194500,423323690,5170,5170,5170,5170,0
|
|
20240529,194400,423323690,5170,5170,5170,5170,0
|
|
20240529,194300,423323690,5170,5170,5170,5170,0
|
|
20240529,194200,423323690,5170,5170,5170,5170,0
|
|
20240529,194100,423323690,5170,5170,5170,5170,0
|
|
20240529,194000,423323690,5170,5170,5170,5170,0
|
|
20240529,193900,423323690,5170,5170,5170,5170,0
|
|
20240529,193800,423323690,5170,5170,5170,5170,0
|
|
20240529,193700,423323690,5170,5170,5170,5170,0
|
|
20240529,193600,423323690,5170,5170,5170,5170,0
|
|
20240529,193500,423323690,5170,5170,5170,5170,0
|
|
20240529,193400,423323690,5170,5170,5170,5170,0
|
|
20240529,193300,423323690,5170,5170,5170,5170,0
|
|
20240529,193200,423323690,5170,5170,5170,5170,0
|
|
20240529,193100,423323690,5170,5170,5170,5170,0
|
|
20240529,193000,423323690,5170,5170,5170,5170,0
|
|
20240529,192900,423323690,5170,5170,5170,5170,0
|
|
20240529,192800,423323690,5170,5170,5170,5170,0
|
|
20240529,192700,423323690,5170,5170,5170,5170,0
|
|
20240529,192600,423323690,5170,5170,5170,5170,0
|
|
20240529,192500,423323690,5170,5170,5170,5170,0
|
|
20240529,192400,423323690,5170,5170,5170,5170,0
|
|
20240529,192300,423323690,5170,5170,5170,5170,0
|
|
20240529,192200,423323690,5170,5170,5170,5170,0
|
|
20240529,192100,423323690,5170,5170,5170,5170,0
|
|
20240529,192000,423323690,5170,5170,5170,5170,0
|
|
20240529,191900,423323690,5170,5170,5170,5170,4219
|
|
20240529,191800,423323690,5170,5170,5170,5170,0
|
|
20240529,191700,423323690,5170,5170,5170,5170,0
|
|
20240529,191600,423323690,5170,5170,5170,5170,0
|
|
20240529,191500,423323690,5170,5170,5170,5170,0
|
|
20240529,191400,423323690,5170,5170,5170,5170,0
|
|
20240529,191300,423323690,5170,5170,5170,5170,0
|
|
20240529,191200,423323690,5170,5170,5170,5170,0
|
|
20240529,191100,423323690,5170,5170,5170,5170,0
|
|
20240529,191000,423323690,5170,5170,5170,5170,0
|
|
20240529,190900,423323690,5170,5170,5170,5170,0
|
|
20240529,190800,423323690,5170,5170,5170,5170,0
|
|
20240529,190700,423323690,5170,5170,5170,5170,0
|
|
20240529,190600,423323690,5170,5170,5170,5170,0
|
|
20240529,190500,423323690,5170,5170,5170,5170,0
|
|
20240529,190400,423323690,5170,5170,5170,5170,0
|
|
20240529,190300,423323690,5170,5170,5170,5170,0
|
|
20240529,190200,423323690,5170,5170,5170,5170,0
|
|
20240529,190100,423323690,5170,5170,5170,5170,0
|
|
20240529,190000,423323690,5170,5170,5170,5170,0
|
|
20240529,185900,423323690,5170,5170,5170,5170,0
|
|
20240529,185800,423323690,5170,5170,5170,5170,0
|
|
20240529,185700,423323690,5170,5170,5170,5170,0
|
|
20240529,185600,423323690,5170,5170,5170,5170,0
|
|
20240529,185500,423323690,5170,5170,5170,5170,0
|
|
20240529,185400,423323690,5170,5170,5170,5170,0
|
|
20240529,185300,423323690,5170,5170,5170,5170,0
|
|
20240529,185200,423323690,5170,5170,5170,5170,0
|
|
20240529,185100,423323690,5170,5170,5170,5170,0
|
|
20240529,185000,423323690,5170,5170,5170,5170,0
|
|
20240529,184900,423323690,5170,5170,5170,5170,4219
|
|
20240529,184800,423323690,5170,5170,5170,5170,0
|
|
20240529,184700,423323690,5170,5170,5170,5170,0
|
|
20240529,184600,423323690,5170,5170,5170,5170,0
|
|
20240529,184500,423323690,5170,5170,5170,5170,0
|
|
20240529,184400,423323690,5170,5170,5170,5170,0
|
|
20240529,184300,423323690,5170,5170,5170,5170,0
|
|
20240529,184200,423323690,5170,5170,5170,5170,0
|
|
20240529,184100,423323690,5170,5170,5170,5170,0
|
|
20240529,184000,423323690,5170,5170,5170,5170,0
|
|
20240529,183900,423323690,5170,5170,5170,5170,0
|
|
20240529,183800,423323690,5170,5170,5170,5170,0
|
|
20240529,183700,423323690,5170,5170,5170,5170,0
|
|
20240529,183600,423323690,5170,5170,5170,5170,0
|
|
20240529,183500,423323690,5170,5170,5170,5170,0
|
|
20240529,183400,423323690,5170,5170,5170,5170,0
|
|
20240529,183300,423323690,5170,5170,5170,5170,0
|
|
20240529,183200,423323690,5170,5170,5170,5170,0
|
|
20240529,183100,423323690,5170,5170,5170,5170,0
|
|
20240529,183000,423323690,5170,5170,5170,5170,0
|
|
20240529,182900,423323690,5170,5170,5170,5170,0
|
|
20240529,182800,423323690,5170,5170,5170,5170,0
|
|
20240529,182700,423323690,5170,5170,5170,5170,0
|
|
20240529,182600,423323690,5170,5170,5170,5170,0
|
|
20240529,182500,423323690,5170,5170,5170,5170,0
|
|
20240529,182400,423323690,5170,5170,5170,5170,0
|
|
20240529,182300,423323690,5170,5170,5170,5170,0
|
|
20240529,182200,423323690,5170,5170,5170,5170,0
|
|
20240529,182100,423323690,5170,5170,5170,5170,0
|
|
20240529,182000,423323690,5170,5170,5170,5170,0
|
|
20240529,181900,423323690,5170,5170,5170,5170,4219
|
|
20240529,181800,423323690,5170,5170,5170,5170,0
|
|
20240529,181700,423323690,5170,5170,5170,5170,0
|
|
20240529,181600,423323690,5170,5170,5170,5170,0
|
|
20240529,181500,423323690,5170,5170,5170,5170,0
|
|
20240529,181400,423323690,5170,5170,5170,5170,0
|
|
20240529,181300,423323690,5170,5170,5170,5170,0
|
|
20240529,181200,423323690,5170,5170,5170,5170,0
|
|
20240529,181100,423323690,5170,5170,5170,5170,0
|
|
20240529,181000,423323690,5170,5170,5170,5170,0
|
|
20240529,180900,423323690,5170,5170,5170,5170,0
|
|
20240529,180800,423323690,5170,5170,5170,5170,0
|
|
20240529,180700,423323690,5170,5170,5170,5170,0
|
|
20240529,180600,423323690,5170,5170,5170,5170,0
|
|
20240529,180500,423323690,5170,5170,5170,5170,0
|
|
20240529,180400,423323690,5170,5170,5170,5170,0
|
|
20240529,180300,423323690,5170,5170,5170,5170,0
|
|
20240529,180200,423323690,5170,5170,5170,5170,0
|
|
20240529,180100,423323690,5170,5170,5170,5170,0
|
|
20240529,180000,423323690,5170,5170,5170,5170,0
|
|
20240529,175900,423323690,5170,5170,5170,5170,0
|
|
20240529,175800,423323690,5170,5170,5170,5170,0
|
|
20240529,175700,423323690,5170,5170,5170,5170,0
|
|
20240529,175600,423323690,5170,5170,5170,5170,0
|
|
20240529,175500,423323690,5170,5170,5170,5170,0
|
|
20240529,175400,423323690,5170,5170,5170,5170,0
|
|
20240529,175300,423323690,5170,5170,5170,5170,0
|
|
20240529,175200,423323690,5170,5170,5170,5170,0
|
|
20240529,175100,423323690,5170,5170,5170,5170,0
|
|
20240529,175000,423323690,5170,5170,5170,5170,0
|
|
20240529,174900,423323690,5170,5170,5170,5170,4219
|
|
20240529,174800,423323690,5170,5170,5170,5170,0
|
|
20240529,174700,423323690,5170,5170,5170,5170,0
|
|
20240529,174600,423323690,5170,5170,5170,5170,0
|
|
20240529,174500,423323690,5170,5170,5170,5170,0
|
|
20240529,174400,423323690,5170,5170,5170,5170,0
|
|
20240529,174300,423323690,5170,5170,5170,5170,0
|
|
20240529,174200,423323690,5170,5170,5170,5170,0
|
|
20240529,174100,423323690,5170,5170,5170,5170,0
|
|
20240529,174000,423323690,5170,5170,5170,5170,0
|
|
20240529,173900,423323690,5170,5170,5170,5170,0
|
|
20240529,173800,423323690,5170,5170,5170,5170,0
|
|
20240529,173700,423323690,5170,5170,5170,5170,0
|
|
20240529,173600,423323690,5170,5170,5170,5170,0
|
|
20240529,173500,423323690,5170,5170,5170,5170,0
|
|
20240529,173400,423323690,5170,5170,5170,5170,0
|
|
20240529,173300,423323690,5170,5170,5170,5170,0
|
|
20240529,173200,423323690,5170,5170,5170,5170,0
|
|
20240529,173100,423323690,5170,5170,5170,5170,0
|
|
20240529,173000,423323690,5170,5170,5170,5170,0
|
|
20240529,172900,423323690,5170,5170,5170,5170,0
|
|
20240529,172800,423323690,5170,5170,5170,5170,0
|
|
20240529,172700,423323690,5170,5170,5170,5170,0
|
|
20240529,172600,423323690,5170,5170,5170,5170,0
|
|
20240529,172500,423323690,5170,5170,5170,5170,0
|
|
20240529,172400,423323690,5170,5170,5170,5170,0
|
|
20240529,172300,423323690,5170,5170,5170,5170,0
|
|
20240529,172200,423323690,5170,5170,5170,5170,0
|
|
20240529,172100,423323690,5170,5170,5170,5170,0
|
|
20240529,172000,423323690,5170,5170,5170,5170,0
|
|
20240529,171900,423323690,5170,5170,5170,5170,4219
|
|
20240529,171800,423323690,5170,5170,5170,5170,0
|
|
20240529,171700,423323690,5170,5170,5170,5170,0
|
|
20240529,171600,423323690,5170,5170,5170,5170,0
|
|
20240529,171500,423323690,5170,5170,5170,5170,0
|
|
20240529,171400,423323690,5170,5170,5170,5170,0
|
|
20240529,171300,423323690,5170,5170,5170,5170,0
|
|
20240529,171200,423323690,5170,5170,5170,5170,0
|
|
20240529,171100,423323690,5170,5170,5170,5170,0
|
|
20240529,171000,423323690,5170,5170,5170,5170,0
|
|
20240529,170900,423323690,5170,5170,5170,5170,0
|
|
20240529,170800,423323690,5170,5170,5170,5170,0
|
|
20240529,170700,423323690,5170,5170,5170,5170,0
|
|
20240529,170600,423323690,5170,5170,5170,5170,0
|
|
20240529,170500,423323690,5170,5170,5170,5170,0
|
|
20240529,170400,423323690,5170,5170,5170,5170,0
|
|
20240529,170300,423323690,5170,5170,5170,5170,0
|
|
20240529,170200,423323690,5170,5170,5170,5170,0
|
|
20240529,170100,423323690,5170,5170,5170,5170,0
|
|
20240529,170000,423323690,5170,5170,5170,5170,0
|
|
20240529,165900,423323690,5170,5170,5170,5170,0
|
|
20240529,165800,423323690,5170,5170,5170,5170,0
|
|
20240529,165700,423323690,5170,5170,5170,5170,0
|
|
20240529,165600,423323690,5170,5170,5170,5170,0
|
|
20240529,165500,423323690,5170,5170,5170,5170,0
|
|
20240529,165400,423323690,5170,5170,5170,5170,0
|
|
20240529,165300,423323690,5170,5170,5170,5170,0
|
|
20240529,165200,423323690,5170,5170,5170,5170,0
|
|
20240529,165100,423323690,5170,5170,5170,5170,0
|
|
20240529,165000,423323690,5170,5170,5170,5170,0
|
|
20240529,164900,423323690,5170,5170,5170,5170,4219
|
|
20240529,164800,423323690,5170,5170,5170,5170,0
|
|
20240529,164700,423323690,5170,5170,5170,5170,0
|
|
20240529,164600,423323690,5170,5170,5170,5170,0
|
|
20240529,164500,423323690,5170,5170,5170,5170,0
|
|
20240529,164400,423323690,5170,5170,5170,5170,0
|
|
20240529,164300,423323690,5170,5170,5170,5170,0
|
|
20240529,164200,423323690,5170,5170,5170,5170,0
|
|
20240529,164100,423323690,5170,5170,5170,5170,0
|
|
20240529,164000,423323690,5170,5170,5170,5170,0
|
|
20240529,163900,423323690,5170,5170,5170,5170,0
|
|
20240529,163800,423323690,5170,5170,5170,5170,0
|
|
20240529,163700,423323690,5170,5170,5170,5170,0
|
|
20240529,163600,423323690,5170,5170,5170,5170,0
|
|
20240529,163500,423323690,5170,5170,5170,5170,0
|
|
20240529,163400,423323690,5170,5170,5170,5170,0
|
|
20240529,163300,423323690,5170,5170,5170,5170,0
|
|
20240529,163200,423323690,5170,5170,5170,5170,0
|
|
20240529,163100,423323690,5170,5170,5170,5170,0
|
|
20240529,163000,423323690,5170,5170,5170,5170,0
|
|
20240529,162900,423323690,5170,5170,5170,5170,0
|
|
20240529,162800,423323690,5170,5170,5170,5170,0
|
|
20240529,162700,423323690,5170,5170,5170,5170,0
|
|
20240529,162600,423323690,5170,5170,5170,5170,0
|
|
20240529,162500,423323690,5170,5170,5170,5170,0
|
|
20240529,162400,423323690,5170,5170,5170,5170,0
|
|
20240529,162300,423323690,5170,5170,5170,5170,0
|
|
20240529,162200,423323690,5170,5170,5170,5170,0
|
|
20240529,162100,423323690,5170,5170,5170,5170,0
|
|
20240529,162000,423323690,5170,5170,5170,5170,0
|
|
20240529,161900,423323690,5170,5170,5170,5170,4219
|
|
20240529,161800,423323690,5170,5170,5170,5170,0
|
|
20240529,161700,423323690,5170,5170,5170,5170,0
|
|
20240529,161600,423323690,5170,5170,5170,5170,0
|
|
20240529,161500,423323690,5170,5170,5170,5170,0
|
|
20240529,161400,423323690,5170,5170,5170,5170,0
|
|
20240529,161300,423323690,5170,5170,5170,5170,0
|
|
20240529,161200,423323690,5170,5170,5170,5170,0
|
|
20240529,161100,423323690,5170,5170,5170,5170,0
|
|
20240529,161000,423323690,5170,5170,5170,5170,0
|
|
20240529,160900,423323690,5170,5170,5170,5170,0
|
|
20240529,160800,423323690,5170,5170,5170,5170,0
|
|
20240529,160700,423323690,5170,5170,5170,5170,0
|
|
20240529,160600,423323690,5170,5170,5170,5170,0
|
|
20240529,160500,423323690,5170,5170,5170,5170,0
|
|
20240529,160400,423323690,5170,5170,5170,5170,0
|
|
20240529,160300,423323690,5170,5170,5170,5170,0
|
|
20240529,160200,423323690,5170,5170,5170,5170,0
|
|
20240529,160100,423323690,5170,5170,5170,5170,0
|
|
20240529,160000,423323690,5170,5170,5170,5170,0
|
|
20240529,155900,423323690,5170,5170,5170,5170,0
|
|
20240529,155800,423323690,5170,5170,5170,5170,0
|
|
20240529,155700,423323690,5170,5170,5170,5170,0
|
|
20240529,155600,423323690,5170,5170,5170,5170,0
|
|
20240529,155500,423323690,5170,5170,5170,5170,0
|
|
20240529,155400,423323690,5170,5170,5170,5170,0
|
|
20240529,155300,423323690,5170,5170,5170,5170,0
|
|
20240529,155200,423323690,5170,5170,5170,5170,0
|
|
20240529,155100,423323690,5170,5170,5170,5170,0
|
|
20240529,155000,423323690,5170,5170,5170,5170,0
|
|
20240529,154900,423323690,5170,5170,5170,5170,4219
|
|
20240529,154800,423323690,5170,5170,5170,5170,0
|
|
20240529,154700,423323690,5170,5170,5170,5170,0
|
|
20240529,154600,423323690,5170,5170,5170,5170,0
|
|
20240529,154500,423323690,5170,5170,5170,5170,0
|
|
20240529,154400,423323690,5170,5170,5170,5170,0
|
|
20240529,154300,423323690,5170,5170,5170,5170,0
|
|
20240529,154200,423323690,5170,5170,5170,5170,0
|
|
20240529,154100,423323690,5170,5170,5170,5170,0
|
|
20240529,154000,423323690,5170,5170,5170,5170,0
|
|
20240529,153900,423323690,5170,5170,5170,5170,0
|
|
20240529,153800,423323690,5170,5170,5170,5170,0
|
|
20240529,153700,423323690,5170,5170,5170,5170,0
|
|
20240529,153600,423323690,5170,5170,5170,5170,0
|
|
20240529,153500,423323690,5170,5170,5170,5170,0
|
|
20240529,153400,423323690,5170,5170,5170,5170,0
|
|
20240529,153300,423323690,5170,5170,5170,5170,0
|
|
20240529,153200,423323690,5170,5170,5170,5170,0
|
|
20240529,153100,423323690,5170,5170,5170,5170,0
|
|
20240529,153000,423323690,5170,5170,5170,5170,4219
|
|
20240529,152900,401511460,5170,5170,5170,5170,0
|
|
20240529,152800,401511460,5170,5170,5170,5170,0
|
|
20240529,152700,401511460,5170,5170,5170,5170,0
|
|
20240529,152600,401511460,5170,5170,5170,5170,0
|
|
20240529,152500,401511460,5170,5170,5170,5170,0
|
|
20240529,152400,401511460,5170,5170,5170,5170,0
|
|
20240529,152300,401511460,5170,5170,5170,5170,0
|
|
20240529,152200,401511460,5170,5170,5170,5170,0
|
|
20240529,152100,401511460,5170,5170,5170,5170,0
|
|
20240529,152000,401511460,5170,5170,5170,5170,0
|
|
20240529,151900,401511460,5170,5170,5180,5170,726
|
|
20240529,151800,397755340,5180,5180,5180,5180,11
|
|
20240529,151700,397698360,5180,5170,5180,5170,822
|
|
20240529,151600,393446930,5170,5170,5170,5170,586
|
|
20240529,151500,390417310,5180,5170,5180,5170,100
|
|
20240529,151400,389900270,5180,5180,5180,5170,5713
|
|
20240529,151300,360308810,5190,5190,5190,5190,1
|
|
20240529,151200,360303620,5190,5190,5190,5190,43
|
|
20240529,151100,360080450,5180,5180,5180,5180,0
|
|
20240529,151000,360080450,5180,5180,5180,5180,78
|
|
20240529,150900,359676410,5190,5190,5190,5190,10
|
|
20240529,150800,359624510,5190,5200,5200,5190,930
|
|
20240529,150700,354797360,5200,5200,5200,5200,0
|
|
20240529,150600,354797360,5200,5200,5200,5200,2
|
|
20240529,150500,354786960,5190,5190,5190,5190,0
|
|
20240529,150400,354786960,5190,5200,5200,5190,39
|
|
20240529,150300,354584510,5200,5200,5200,5200,10
|
|
20240529,150200,354532510,5200,5200,5200,5200,25
|
|
20240529,150100,354402510,5190,5190,5190,5190,0
|
|
20240529,150000,354402510,5190,5190,5190,5190,80
|
|
20240529,145900,353987310,5180,5180,5180,5180,1
|
|
20240529,145800,353982130,5180,5180,5180,5180,0
|
|
20240529,145700,353982130,5180,5180,5180,5180,30
|
|
20240529,145600,353826730,5180,5180,5180,5180,40
|
|
20240529,145500,353619530,5190,5190,5190,5190,10
|
|
20240529,145400,353567630,5190,5190,5190,5190,0
|
|
20240529,145300,353567630,5190,5190,5190,5190,0
|
|
20240529,145200,353567630,5190,5190,5190,5190,90
|
|
20240529,145100,353100530,5190,5190,5190,5190,0
|
|
20240529,145000,353100530,5190,5190,5190,5190,0
|
|
20240529,144900,353100530,5190,5190,5190,5190,0
|
|
20240529,144800,353100530,5190,5190,5190,5190,0
|
|
20240529,144700,353100530,5190,5190,5190,5180,2399
|
|
20240529,144600,340672310,5190,5190,5190,5190,0
|
|
20240529,144500,340672310,5190,5190,5190,5190,50
|
|
20240529,144400,340412810,5190,5190,5190,5190,10
|
|
20240529,144300,340360910,5180,5180,5180,5180,0
|
|
20240529,144200,340360910,5180,5180,5180,5180,0
|
|
20240529,144100,340360910,5180,5180,5180,5180,0
|
|
20240529,144000,340360910,5180,5180,5180,5180,0
|
|
20240529,143900,340360910,5180,5190,5190,5180,2
|
|
20240529,143800,340350540,5190,5190,5190,5190,5
|
|
20240529,143700,340324590,5180,5190,5190,5180,2436
|
|
20240529,143600,327692650,5200,5200,5200,5200,0
|
|
20240529,143500,327692650,5200,5200,5200,5200,0
|
|
20240529,143400,327692650,5200,5200,5200,5200,2
|
|
20240529,143300,327682250,5190,5190,5190,5190,0
|
|
20240529,143200,327682250,5190,5190,5190,5190,100
|
|
20240529,143100,327163250,5190,5190,5190,5190,0
|
|
20240529,143000,327163250,5190,5190,5190,5190,514
|
|
20240529,142900,324495590,5190,5190,5190,5190,0
|
|
20240529,142800,324495590,5190,5190,5190,5190,0
|
|
20240529,142700,324495590,5190,5190,5190,5190,300
|
|
20240529,142600,322938590,5190,5190,5190,5190,0
|
|
20240529,142500,322938590,5190,5190,5190,5190,10
|
|
20240529,142400,322886690,5190,5190,5190,5190,0
|
|
20240529,142300,322886690,5190,5190,5190,5190,0
|
|
20240529,142200,322886690,5190,5190,5190,5190,0
|
|
20240529,142100,322886690,5190,5200,5200,5190,2015
|
|
20240529,142000,312416620,5200,5200,5200,5200,70
|
|
20240529,141900,312052620,5200,5200,5200,5200,233
|
|
20240529,141800,310841020,5200,5200,5200,5200,15
|
|
20240529,141700,310763020,5200,5200,5200,5200,970
|
|
20240529,141600,305719020,5200,5200,5200,5200,9
|
|
20240529,141500,305672220,5210,5210,5210,5210,0
|
|
20240529,141400,305672220,5210,5200,5210,5200,252
|
|
20240529,141300,304359310,5210,5210,5210,5210,0
|
|
20240529,141200,304359310,5210,5210,5210,5210,45
|
|
20240529,141100,304124860,5200,5200,5200,5200,0
|
|
20240529,141000,304124860,5200,5200,5200,5200,0
|
|
20240529,140900,304124860,5200,5200,5200,5200,0
|
|
20240529,140800,304124860,5200,5200,5200,5200,0
|
|
20240529,140700,304124860,5200,5200,5200,5200,0
|
|
20240529,140600,304124860,5200,5210,5210,5200,454
|
|
20240529,140500,301759960,5220,5220,5220,5220,0
|
|
20240529,140400,301759960,5220,5220,5220,5220,0
|
|
20240529,140300,301759960,5220,5220,5220,5220,0
|
|
20240529,140200,301759960,5220,5220,5220,5220,0
|
|
20240529,140100,301759960,5220,5220,5220,5220,0
|
|
20240529,140000,301759960,5220,5220,5220,5220,0
|
|
20240529,135900,301759960,5220,5220,5220,5220,0
|
|
20240529,135800,301759960,5220,5220,5220,5220,0
|
|
20240529,135700,301759960,5220,5220,5220,5220,0
|
|
20240529,135600,301759960,5220,5220,5220,5220,0
|
|
20240529,135500,301759960,5220,5230,5230,5220,1819
|
|
20240529,135400,292264770,5220,5220,5220,5220,0
|
|
20240529,135300,292264770,5220,5220,5220,5220,0
|
|
20240529,135200,292264770,5220,5230,5230,5220,751
|
|
20240529,135100,288340700,5230,5230,5230,5230,0
|
|
20240529,135000,288340700,5230,5230,5230,5230,0
|
|
20240529,134900,288340700,5230,5230,5230,5230,575
|
|
20240529,134800,285333450,5230,5230,5230,5220,820
|
|
20240529,134700,281045940,5220,5220,5220,5220,0
|
|
20240529,134600,281045940,5220,5220,5220,5220,964
|
|
20240529,134500,276013860,5220,5220,5220,5220,0
|
|
20240529,134400,276013860,5220,5220,5220,5220,0
|
|
20240529,134300,276013860,5220,5220,5220,5220,0
|
|
20240529,134200,276013860,5220,5220,5220,5220,0
|
|
20240529,134100,276013860,5220,5220,5220,5220,0
|
|
20240529,134000,276013860,5220,5220,5220,5220,0
|
|
20240529,133900,276013860,5220,5220,5220,5220,0
|
|
20240529,133800,276013860,5220,5220,5220,5220,24
|
|
20240529,133700,275888580,5230,5230,5230,5230,0
|
|
20240529,133600,275888580,5230,5230,5230,5230,0
|
|
20240529,133500,275888580,5230,5230,5230,5230,0
|
|
20240529,133400,275888580,5230,5230,5230,5230,0
|
|
20240529,133300,275888580,5230,5230,5230,5230,37
|
|
20240529,133200,275695070,5230,5220,5230,5220,126
|
|
20240529,133100,275037030,5220,5220,5220,5220,0
|
|
20240529,133000,275037030,5220,5220,5220,5220,0
|
|
20240529,132900,275037030,5220,5230,5230,5220,383
|
|
20240529,132800,273033980,5230,5230,5230,5230,0
|
|
20240529,132700,273033980,5230,5230,5230,5230,0
|
|
20240529,132600,273033980,5230,5230,5230,5230,0
|
|
20240529,132500,273033980,5230,5230,5230,5230,58
|
|
20240529,132400,272730640,5230,5230,5230,5230,0
|
|
20240529,132300,272730640,5230,5230,5230,5230,0
|
|
20240529,132200,272730640,5230,5230,5230,5230,245
|
|
20240529,132100,271449290,5230,5230,5230,5230,10
|
|
20240529,132000,271396990,5230,5230,5230,5230,0
|
|
20240529,131900,271396990,5230,5230,5230,5230,0
|
|
20240529,131800,271396990,5230,5230,5230,5230,0
|
|
20240529,131700,271396990,5230,5230,5230,5230,0
|
|
20240529,131600,271396990,5230,5230,5230,5230,56
|
|
20240529,131500,271104110,5230,5230,5230,5230,0
|
|
20240529,131400,271104110,5230,5230,5240,5230,626
|
|
20240529,131300,267830110,5240,5240,5240,5240,0
|
|
20240529,131200,267830110,5240,5240,5240,5240,68
|
|
20240529,131100,267473790,5240,5240,5240,5240,297
|
|
20240529,131000,265917510,5230,5230,5230,5230,1
|
|
20240529,130900,265912280,5240,5240,5240,5240,0
|
|
20240529,130800,265912280,5240,5240,5240,5240,0
|
|
20240529,130700,265912280,5240,5240,5240,5240,0
|
|
20240529,130600,265912280,5240,5240,5240,5240,1
|
|
20240529,130500,265907040,5230,5230,5230,5230,443
|
|
20240529,130400,263590150,5220,5220,5220,5220,216
|
|
20240529,130300,262462630,5230,5230,5230,5230,397
|
|
20240529,130200,260386320,5230,5230,5230,5230,2
|
|
20240529,130100,260375860,5220,5220,5220,5220,50
|
|
20240529,130000,260114860,5220,5220,5220,5220,0
|
|
20240529,125900,260114860,5220,5230,5230,5220,124
|
|
20240529,125800,259466830,5230,5230,5230,5230,75
|
|
20240529,125700,259074580,5230,5230,5230,5230,4
|
|
20240529,125600,259053660,5230,5230,5230,5230,0
|
|
20240529,125500,259053660,5230,5230,5230,5230,0
|
|
20240529,125400,259053660,5230,5230,5230,5230,0
|
|
20240529,125300,259053660,5230,5230,5230,5230,350
|
|
20240529,125200,257223160,5240,5240,5240,5240,0
|
|
20240529,125100,257223160,5240,5240,5240,5240,0
|
|
20240529,125000,257223160,5240,5240,5240,5240,0
|
|
20240529,124900,257223160,5240,5240,5240,5240,0
|
|
20240529,124800,257223160,5240,5240,5240,5240,0
|
|
20240529,124700,257223160,5240,5240,5240,5240,100
|
|
20240529,124600,256699160,5240,5240,5240,5240,0
|
|
20240529,124500,256699160,5240,5240,5240,5240,0
|
|
20240529,124400,256699160,5240,5240,5240,5240,1
|
|
20240529,124300,256693920,5220,5230,5230,5220,29
|
|
20240529,124200,256542510,5240,5240,5240,5240,0
|
|
20240529,124100,256542510,5240,5240,5240,5240,1
|
|
20240529,124000,256537270,5230,5230,5230,5230,0
|
|
20240529,123900,256537270,5230,5230,5230,5230,0
|
|
20240529,123800,256537270,5230,5230,5230,5230,0
|
|
20240529,123700,256537270,5230,5230,5230,5230,0
|
|
20240529,123600,256537270,5230,5230,5230,5230,5
|
|
20240529,123500,256511120,5240,5240,5240,5240,7
|
|
20240529,123400,256474440,5240,5240,5240,5240,0
|
|
20240529,123300,256474440,5240,5240,5240,5240,0
|
|
20240529,123200,256474440,5240,5230,5240,5230,101
|
|
20240529,123100,255946200,5230,5230,5230,5230,1
|
|
20240529,123000,255940970,5230,5230,5230,5230,0
|
|
20240529,122900,255940970,5230,5230,5230,5230,2
|
|
20240529,122800,255930510,5220,5220,5220,5220,0
|
|
20240529,122700,255930510,5220,5220,5220,5220,68
|
|
20240529,122600,255575550,5220,5220,5220,5220,0
|
|
20240529,122500,255575550,5220,5220,5220,5220,0
|
|
20240529,122400,255575550,5220,5220,5220,5220,0
|
|
20240529,122300,255575550,5220,5220,5220,5220,0
|
|
20240529,122200,255575550,5220,5220,5220,5220,0
|
|
20240529,122100,255575550,5220,5220,5220,5220,0
|
|
20240529,122000,255575550,5220,5220,5220,5220,58
|
|
20240529,121900,255272790,5220,5210,5220,5210,111
|
|
20240529,121800,254694450,5200,5200,5200,5200,189
|
|
20240529,121700,253711650,5210,5210,5210,5210,0
|
|
20240529,121600,253711650,5210,5210,5210,5210,531
|
|
20240529,121500,250945140,5230,5230,5230,5230,0
|
|
20240529,121400,250945140,5230,5230,5230,5230,0
|
|
20240529,121300,250945140,5230,5230,5230,5230,0
|
|
20240529,121200,250945140,5230,5230,5230,5230,105
|
|
20240529,121100,250395990,5230,5230,5230,5230,0
|
|
20240529,121000,250395990,5230,5230,5230,5230,0
|
|
20240529,120900,250395990,5230,5230,5230,5230,0
|
|
20240529,120800,250395990,5230,5230,5230,5230,0
|
|
20240529,120700,250395990,5230,5230,5230,5230,1
|
|
20240529,120600,250390760,5210,5210,5210,5210,35
|
|
20240529,120500,250208410,5210,5210,5210,5210,200
|
|
20240529,120400,249166410,5210,5220,5220,5210,862
|
|
20240529,120300,244672790,5240,5240,5240,5240,0
|
|
20240529,120200,244672790,5240,5240,5240,5240,0
|
|
20240529,120100,244672790,5240,5240,5240,5240,1
|
|
20240529,120000,244667550,5230,5230,5230,5230,0
|
|
20240529,115900,244667550,5230,5230,5230,5230,19
|
|
20240529,115800,244568180,5230,5230,5230,5230,0
|
|
20240529,115700,244568180,5230,5230,5230,5230,16
|
|
20240529,115600,244484500,5240,5230,5240,5230,20
|
|
20240529,115500,244379800,5240,5240,5240,5240,0
|
|
20240529,115400,244379800,5240,5240,5240,5240,13
|
|
20240529,115300,244311680,5240,5240,5240,5240,1
|
|
20240529,115200,244306440,5240,5240,5240,5240,0
|
|
20240529,115100,244306440,5240,5240,5240,5240,519
|
|
20240529,115000,241586880,5240,5240,5240,5240,0
|
|
20240529,114900,241586880,5240,5240,5240,5240,0
|
|
20240529,114800,241586880,5240,5240,5240,5240,0
|
|
20240529,114700,241586880,5240,5240,5240,5240,0
|
|
20240529,114600,241586880,5240,5240,5240,5240,0
|
|
20240529,114500,241586880,5240,5230,5240,5230,501
|
|
20240529,114400,238966640,5230,5230,5230,5230,0
|
|
20240529,114300,238966640,5230,5220,5230,5220,247
|
|
20240529,114200,237677280,5220,5220,5220,5220,200
|
|
20240529,114100,236633280,5220,5220,5220,5220,100
|
|
20240529,114000,236111280,5230,5230,5230,5230,0
|
|
20240529,113900,236111280,5230,5230,5230,5230,0
|
|
20240529,113800,236111280,5230,5230,5230,5230,2
|
|
20240529,113700,236100820,5210,5210,5210,5210,0
|
|
20240529,113600,236100820,5210,5210,5210,5210,3
|
|
20240529,113500,236085190,5210,5210,5210,5210,0
|
|
20240529,113400,236085190,5210,5210,5210,5210,0
|
|
20240529,113300,236085190,5210,5210,5210,5210,18
|
|
20240529,113200,235991410,5230,5230,5230,5230,194
|
|
20240529,113100,234976790,5230,5230,5230,5220,9
|
|
20240529,113000,234929780,5220,5220,5220,5220,0
|
|
20240529,112900,234929780,5220,5220,5220,5220,97
|
|
20240529,112800,234423440,5220,5220,5220,5220,0
|
|
20240529,112700,234423440,5220,5220,5220,5220,20
|
|
20240529,112600,234319040,5220,5220,5220,5220,0
|
|
20240529,112500,234319040,5220,5220,5220,5220,3
|
|
20240529,112400,234303380,5210,5210,5210,5210,0
|
|
20240529,112300,234303380,5210,5210,5210,5210,0
|
|
20240529,112200,234303380,5210,5210,5210,5210,0
|
|
20240529,112100,234303380,5210,5210,5210,5210,84
|
|
20240529,112000,233865740,5210,5210,5210,5210,10
|
|
20240529,111900,233813640,5200,5200,5200,5200,0
|
|
20240529,111800,233813640,5200,5220,5220,5200,2324
|
|
20240529,111700,221716180,5220,5230,5230,5220,187
|
|
20240529,111600,220738670,5230,5230,5230,5230,22
|
|
20240529,111500,220623610,5230,5230,5230,5230,0
|
|
20240529,111400,220623610,5230,5230,5230,5230,161
|
|
20240529,111300,219781580,5240,5240,5240,5240,0
|
|
20240529,111200,219781580,5240,5240,5240,5230,71
|
|
20240529,111100,219409790,5230,5230,5230,5230,1
|
|
20240529,111000,219404560,5240,5240,5240,5240,0
|
|
20240529,110900,219404560,5240,5240,5240,5240,0
|
|
20240529,110800,219404560,5240,5240,5240,5240,110
|
|
20240529,110700,218828160,5220,5220,5220,5220,0
|
|
20240529,110600,218828160,5220,5220,5220,5220,0
|
|
20240529,110500,218828160,5220,5220,5220,5220,191
|
|
20240529,110400,217831140,5220,5250,5250,5220,1562
|
|
20240529,110300,209639070,5250,5230,5250,5230,2245
|
|
20240529,110200,197863450,5220,5220,5220,5220,1
|
|
20240529,110100,197858230,5220,5230,5230,5220,293
|
|
20240529,110000,196328680,5240,5240,5240,5230,2827
|
|
20240529,105900,181515230,5240,5240,5240,5240,2
|
|
20240529,105800,181504750,5240,5230,5240,5230,354
|
|
20240529,105700,179651420,5210,5230,5240,5210,1484
|
|
20240529,105600,171883760,5220,5210,5220,5210,322
|
|
20240529,105500,170203300,5210,5210,5210,5210,1
|
|
20240529,105400,170198090,5210,5200,5210,5200,50
|
|
20240529,105300,169938070,5200,5200,5200,5200,1
|
|
20240529,105200,169932870,5200,5200,5200,5200,77
|
|
20240529,105100,169532470,5190,5190,5190,5190,390
|
|
20240529,105000,167508370,5200,5200,5200,5200,0
|
|
20240529,104900,167508370,5200,5200,5200,5200,10
|
|
20240529,104800,167456370,5190,5190,5190,5190,200
|
|
20240529,104700,166418370,5200,5200,5200,5200,0
|
|
20240529,104600,166418370,5200,5200,5200,5200,0
|
|
20240529,104500,166418370,5200,5200,5200,5200,69
|
|
20240529,104400,166059570,5200,5200,5200,5200,0
|
|
20240529,104300,166059570,5200,5200,5200,5200,5
|
|
20240529,104200,166033570,5200,5200,5200,5200,102
|
|
20240529,104100,165503170,5200,5200,5200,5200,150
|
|
20240529,104000,164723170,5200,5200,5200,5200,57
|
|
20240529,103900,164426770,5200,5190,5200,5190,1173
|
|
20240529,103800,158336580,5200,5200,5200,5200,0
|
|
20240529,103700,158336580,5200,5200,5200,5200,1194
|
|
20240529,103600,152127780,5200,5210,5210,5200,1163
|
|
20240529,103500,146076000,5210,5210,5210,5210,100
|
|
20240529,103400,145555000,5210,5210,5210,5210,0
|
|
20240529,103300,145555000,5210,5210,5210,5210,100
|
|
20240529,103200,145034000,5210,5210,5210,5210,100
|
|
20240529,103100,144513000,5210,5210,5210,5210,192
|
|
20240529,103000,143512680,5220,5220,5220,5220,0
|
|
20240529,102900,143512680,5220,5210,5220,5210,179
|
|
20240529,102800,142579800,5210,5200,5210,5200,356
|
|
20240529,102700,140728570,5210,5210,5210,5210,1566
|
|
20240529,102600,132569710,5210,5210,5210,5210,0
|
|
20240529,102500,132569710,5210,5220,5220,5210,24
|
|
20240529,102400,132444570,5220,5220,5220,5220,5
|
|
20240529,102300,132418470,5210,5210,5220,5210,23
|
|
20240529,102200,132298610,5210,5210,5210,5210,99
|
|
20240529,102100,131782820,5210,5210,5210,5210,0
|
|
20240529,102000,131782820,5210,5210,5210,5210,300
|
|
20240529,101900,130219820,5210,5210,5210,5210,0
|
|
20240529,101800,130219820,5210,5220,5220,5210,22
|
|
20240529,101700,130105020,5220,5220,5220,5220,1209
|
|
20240529,101600,123794040,5220,5220,5220,5220,37
|
|
20240529,101500,123600900,5230,5230,5230,5230,4
|
|
20240529,101400,123579980,5230,5230,5230,5230,24
|
|
20240529,101300,123454460,5230,5230,5230,5220,539
|
|
20240529,101200,120640610,5230,5230,5230,5230,8
|
|
20240529,101100,120598770,5230,5230,5230,5230,28
|
|
20240529,101000,120452330,5230,5230,5230,5230,0
|
|
20240529,100900,120452330,5230,5230,5230,5230,30
|
|
20240529,100800,120295430,5240,5230,5240,5230,58
|
|
20240529,100700,119992030,5230,5230,5230,5230,26
|
|
20240529,100600,119856050,5220,5240,5240,5220,1768
|
|
20240529,100500,110623940,5250,5250,5250,5250,17
|
|
20240529,100400,110534690,5260,5260,5260,5260,0
|
|
20240529,100300,110534690,5260,5260,5260,5240,1867
|
|
20240529,100200,100747810,5250,5270,5270,5250,902
|
|
20240529,100100,96009310,5270,5260,5270,5260,1719
|
|
20240529,100000,86961270,5260,5260,5270,5250,767
|
|
20240529,095900,82924890,5260,5260,5260,5250,637
|
|
20240529,095800,79576410,5280,5270,5280,5270,396
|
|
20240529,095700,77488440,5270,5240,5270,5240,466
|
|
20240529,095600,75036100,5240,5240,5270,5240,5390
|
|
20240529,095500,46742960,5230,5230,5230,5230,1565
|
|
20240529,095400,38558010,5230,5230,5230,5230,2
|
|
20240529,095300,38547550,5210,5210,5210,5210,19
|
|
20240529,095200,38448560,5210,5220,5220,5210,66
|
|
20240529,095100,38104620,5220,5220,5220,5220,7
|
|
20240529,095000,38068080,5210,5210,5220,5210,370
|
|
20240529,094900,36137100,5200,5200,5200,5200,4
|
|
20240529,094800,36116300,5200,5200,5200,5200,164
|
|
20240529,094700,35263500,5200,5200,5200,5200,0
|
|
20240529,094600,35263500,5200,5200,5200,5200,4
|
|
20240529,094500,35242700,5220,5220,5220,5220,11
|
|
20240529,094400,35185280,5200,5200,5200,5200,0
|
|
20240529,094300,35185280,5200,5200,5200,5200,0
|
|
20240529,094200,35185280,5200,5200,5200,5200,0
|
|
20240529,094100,35185280,5200,5200,5200,5200,0
|
|
20240529,094000,35185280,5200,5200,5200,5200,31
|
|
20240529,093900,35024080,5210,5210,5210,5210,0
|
|
20240529,093800,35024080,5210,5210,5210,5210,215
|
|
20240529,093700,33903930,5200,5200,5200,5200,0
|
|
20240529,093600,33903930,5200,5200,5200,5200,4
|
|
20240529,093500,33883130,5210,5210,5210,5210,60
|
|
20240529,093400,33570530,5210,5210,5210,5210,0
|
|
20240529,093300,33570530,5210,5210,5210,5210,0
|
|
20240529,093200,33570530,5210,5220,5220,5210,394
|
|
20240529,093100,31513880,5210,5210,5210,5210,2
|
|
20240529,093000,31503460,5210,5210,5210,5210,212
|
|
20240529,092900,30398940,5200,5200,5200,5200,20
|
|
20240529,092800,30294940,5200,5200,5200,5200,0
|
|
20240529,092700,30294940,5200,5200,5200,5200,0
|
|
20240529,092600,30294940,5200,5200,5200,5200,90
|
|
20240529,092500,29826940,5190,5190,5190,5190,1401
|
|
20240529,092400,22555750,5190,5190,5190,5190,0
|
|
20240529,092300,22555750,5190,5190,5190,5190,5
|
|
20240529,092200,22529800,5190,5190,5190,5190,0
|
|
20240529,092100,22529800,5190,5190,5190,5190,30
|
|
20240529,092000,22374100,5190,5190,5190,5190,20
|
|
20240529,091900,22270300,5200,5200,5200,5200,0
|
|
20240529,091800,22270300,5200,5200,5200,5200,0
|
|
20240529,091700,22270300,5200,5200,5200,5200,150
|
|
20240529,091600,21490300,5200,5220,5220,5200,170
|
|
20240529,091500,20604760,5220,5220,5220,5220,0
|
|
20240529,091400,20604760,5220,5240,5240,5220,520
|
|
20240529,091300,17890160,5240,5220,5240,5220,697
|
|
20240529,091200,14242750,5220,5210,5220,5210,600
|
|
20240529,091100,11115240,5200,5200,5200,5200,1
|
|
20240529,091000,11110040,5210,5210,5210,5210,0
|
|
20240529,090900,11110040,5210,5210,5210,5210,0
|
|
20240529,090800,11110040,5210,5210,5210,5210,0
|
|
20240529,090700,11110040,5210,5170,5210,5170,89
|
|
20240529,090600,10649550,5170,5190,5190,5170,543
|
|
20240529,090500,7834680,5190,5190,5190,5190,0
|
|
20240529,090400,7834680,5190,5190,5190,5190,36
|
|
20240529,090300,7647840,5200,5200,5200,5200,0
|
|
20240529,090200,7647840,5200,5200,5200,5200,0
|
|
20240529,090100,7647840,5200,5200,5200,5200,1096
|
|
20240529,090000,1948640,5210,5210,5210,5210,364
|