687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,202400,326274400,12040,12040,12040,12040,143
|
|
20240527,202300,326274400,12040,12040,12040,12040,0
|
|
20240527,202200,326274400,12040,12040,12040,12040,0
|
|
20240527,202100,326274400,12040,12040,12040,12040,0
|
|
20240527,202000,326274400,12040,12040,12040,12040,0
|
|
20240527,201900,326274400,12040,12040,12040,12040,0
|
|
20240527,201800,326274400,12040,12040,12040,12040,0
|
|
20240527,201700,326274400,12040,12040,12040,12040,0
|
|
20240527,201600,326274400,12040,12040,12040,12040,0
|
|
20240527,201500,326274400,12040,12040,12040,12040,0
|
|
20240527,201400,326274400,12040,12040,12040,12040,0
|
|
20240527,201300,326274400,12040,12040,12040,12040,0
|
|
20240527,201200,326274400,12040,12040,12040,12040,0
|
|
20240527,201100,326274400,12040,12040,12040,12040,0
|
|
20240527,201000,326274400,12040,12040,12040,12040,0
|
|
20240527,200900,326274400,12040,12040,12040,12040,0
|
|
20240527,200800,326274400,12040,12040,12040,12040,0
|
|
20240527,200700,326274400,12040,12040,12040,12040,0
|
|
20240527,200600,326274400,12040,12040,12040,12040,0
|
|
20240527,200500,326274400,12040,12040,12040,12040,0
|
|
20240527,200400,326274400,12040,12040,12040,12040,0
|
|
20240527,200300,326274400,12040,12040,12040,12040,0
|
|
20240527,200200,326274400,12040,12040,12040,12040,0
|
|
20240527,200100,326274400,12040,12040,12040,12040,0
|
|
20240527,200000,326274400,12040,12040,12040,12040,0
|
|
20240527,195900,326274400,12040,12040,12040,12040,0
|
|
20240527,195800,326274400,12040,12040,12040,12040,0
|
|
20240527,195700,326274400,12040,12040,12040,12040,0
|
|
20240527,195600,326274400,12040,12040,12040,12040,0
|
|
20240527,195500,326274400,12040,12040,12040,12040,0
|
|
20240527,195400,326274400,12040,12040,12040,12040,143
|
|
20240527,195300,326274400,12040,12040,12040,12040,0
|
|
20240527,195200,326274400,12040,12040,12040,12040,0
|
|
20240527,195100,326274400,12040,12040,12040,12040,0
|
|
20240527,195000,326274400,12040,12040,12040,12040,0
|
|
20240527,194900,326274400,12040,12040,12040,12040,0
|
|
20240527,194800,326274400,12040,12040,12040,12040,0
|
|
20240527,194700,326274400,12040,12040,12040,12040,0
|
|
20240527,194600,326274400,12040,12040,12040,12040,0
|
|
20240527,194500,326274400,12040,12040,12040,12040,0
|
|
20240527,194400,326274400,12040,12040,12040,12040,0
|
|
20240527,194300,326274400,12040,12040,12040,12040,0
|
|
20240527,194200,326274400,12040,12040,12040,12040,0
|
|
20240527,194100,326274400,12040,12040,12040,12040,0
|
|
20240527,194000,326274400,12040,12040,12040,12040,0
|
|
20240527,193900,326274400,12040,12040,12040,12040,0
|
|
20240527,193800,326274400,12040,12040,12040,12040,0
|
|
20240527,193700,326274400,12040,12040,12040,12040,0
|
|
20240527,193600,326274400,12040,12040,12040,12040,0
|
|
20240527,193500,326274400,12040,12040,12040,12040,0
|
|
20240527,193400,326274400,12040,12040,12040,12040,0
|
|
20240527,193300,326274400,12040,12040,12040,12040,0
|
|
20240527,193200,326274400,12040,12040,12040,12040,0
|
|
20240527,193100,326274400,12040,12040,12040,12040,0
|
|
20240527,193000,326274400,12040,12040,12040,12040,0
|
|
20240527,192900,326274400,12040,12040,12040,12040,0
|
|
20240527,192800,326274400,12040,12040,12040,12040,0
|
|
20240527,192700,326274400,12040,12040,12040,12040,0
|
|
20240527,192600,326274400,12040,12040,12040,12040,0
|
|
20240527,192500,326274400,12040,12040,12040,12040,0
|
|
20240527,192400,326274400,12040,12040,12040,12040,143
|
|
20240527,192300,326274400,12040,12040,12040,12040,0
|
|
20240527,192200,326274400,12040,12040,12040,12040,0
|
|
20240527,192100,326274400,12040,12040,12040,12040,0
|
|
20240527,192000,326274400,12040,12040,12040,12040,0
|
|
20240527,191900,326274400,12040,12040,12040,12040,0
|
|
20240527,191800,326274400,12040,12040,12040,12040,0
|
|
20240527,191700,326274400,12040,12040,12040,12040,0
|
|
20240527,191600,326274400,12040,12040,12040,12040,0
|
|
20240527,191500,326274400,12040,12040,12040,12040,0
|
|
20240527,191400,326274400,12040,12040,12040,12040,0
|
|
20240527,191300,326274400,12040,12040,12040,12040,0
|
|
20240527,191200,326274400,12040,12040,12040,12040,0
|
|
20240527,191100,326274400,12040,12040,12040,12040,0
|
|
20240527,191000,326274400,12040,12040,12040,12040,0
|
|
20240527,190900,326274400,12040,12040,12040,12040,0
|
|
20240527,190800,326274400,12040,12040,12040,12040,0
|
|
20240527,190700,326274400,12040,12040,12040,12040,0
|
|
20240527,190600,326274400,12040,12040,12040,12040,0
|
|
20240527,190500,326274400,12040,12040,12040,12040,0
|
|
20240527,190400,326274400,12040,12040,12040,12040,0
|
|
20240527,190300,326274400,12040,12040,12040,12040,0
|
|
20240527,190200,326274400,12040,12040,12040,12040,0
|
|
20240527,190100,326274400,12040,12040,12040,12040,0
|
|
20240527,190000,326274400,12040,12040,12040,12040,0
|
|
20240527,185900,326274400,12040,12040,12040,12040,0
|
|
20240527,185800,326274400,12040,12040,12040,12040,0
|
|
20240527,185700,326274400,12040,12040,12040,12040,0
|
|
20240527,185600,326274400,12040,12040,12040,12040,0
|
|
20240527,185500,326274400,12040,12040,12040,12040,0
|
|
20240527,185400,326274400,12040,12040,12040,12040,143
|
|
20240527,185300,326274400,12040,12040,12040,12040,0
|
|
20240527,185200,326274400,12040,12040,12040,12040,0
|
|
20240527,185100,326274400,12040,12040,12040,12040,0
|
|
20240527,185000,326274400,12040,12040,12040,12040,0
|
|
20240527,184900,326274400,12040,12040,12040,12040,0
|
|
20240527,184800,326274400,12040,12040,12040,12040,0
|
|
20240527,184700,326274400,12040,12040,12040,12040,0
|
|
20240527,184600,326274400,12040,12040,12040,12040,0
|
|
20240527,184500,326274400,12040,12040,12040,12040,0
|
|
20240527,184400,326274400,12040,12040,12040,12040,0
|
|
20240527,184300,326274400,12040,12040,12040,12040,0
|
|
20240527,184200,326274400,12040,12040,12040,12040,0
|
|
20240527,184100,326274400,12040,12040,12040,12040,0
|
|
20240527,184000,326274400,12040,12040,12040,12040,0
|
|
20240527,183900,326274400,12040,12040,12040,12040,0
|
|
20240527,183800,326274400,12040,12040,12040,12040,0
|
|
20240527,183700,326274400,12040,12040,12040,12040,0
|
|
20240527,183600,326274400,12040,12040,12040,12040,0
|
|
20240527,183500,326274400,12040,12040,12040,12040,0
|
|
20240527,183400,326274400,12040,12040,12040,12040,0
|
|
20240527,183300,326274400,12040,12040,12040,12040,0
|
|
20240527,183200,326274400,12040,12040,12040,12040,0
|
|
20240527,183100,326274400,12040,12040,12040,12040,0
|
|
20240527,183000,326274400,12040,12040,12040,12040,0
|
|
20240527,182900,326274400,12040,12040,12040,12040,0
|
|
20240527,182800,326274400,12040,12040,12040,12040,0
|
|
20240527,182700,326274400,12040,12040,12040,12040,0
|
|
20240527,182600,326274400,12040,12040,12040,12040,0
|
|
20240527,182500,326274400,12040,12040,12040,12040,0
|
|
20240527,182400,326274400,12040,12040,12040,12040,143
|
|
20240527,182300,326274400,12040,12040,12040,12040,0
|
|
20240527,182200,326274400,12040,12040,12040,12040,0
|
|
20240527,182100,326274400,12040,12040,12040,12040,0
|
|
20240527,182000,326274400,12040,12040,12040,12040,0
|
|
20240527,181900,326274400,12040,12040,12040,12040,0
|
|
20240527,181800,326274400,12040,12040,12040,12040,0
|
|
20240527,181700,326274400,12040,12040,12040,12040,0
|
|
20240527,181600,326274400,12040,12040,12040,12040,0
|
|
20240527,181500,326274400,12040,12040,12040,12040,0
|
|
20240527,181400,326274400,12040,12040,12040,12040,0
|
|
20240527,181300,326274400,12040,12040,12040,12040,0
|
|
20240527,181200,326274400,12040,12040,12040,12040,0
|
|
20240527,181100,326274400,12040,12040,12040,12040,0
|
|
20240527,181000,326274400,12040,12040,12040,12040,0
|
|
20240527,180900,326274400,12040,12040,12040,12040,0
|
|
20240527,180800,326274400,12040,12040,12040,12040,0
|
|
20240527,180700,326274400,12040,12040,12040,12040,0
|
|
20240527,180600,326274400,12040,12040,12040,12040,0
|
|
20240527,180500,326274400,12040,12040,12040,12040,0
|
|
20240527,180400,326274400,12040,12040,12040,12040,0
|
|
20240527,180300,326274400,12040,12040,12040,12040,0
|
|
20240527,180200,326274400,12040,12040,12040,12040,0
|
|
20240527,180100,326274400,12040,12040,12040,12040,0
|
|
20240527,180000,326274400,12040,12040,12040,12040,0
|
|
20240527,175900,326274400,12040,12040,12040,12040,0
|
|
20240527,175800,326274400,12040,12040,12040,12040,0
|
|
20240527,175700,326274400,12040,12040,12040,12040,0
|
|
20240527,175600,326274400,12040,12040,12040,12040,0
|
|
20240527,175500,326274400,12040,12040,12040,12040,0
|
|
20240527,175400,326274400,12040,12040,12040,12040,143
|
|
20240527,175300,326274400,12040,12040,12040,12040,0
|
|
20240527,175200,326274400,12040,12040,12040,12040,0
|
|
20240527,175100,326274400,12040,12040,12040,12040,0
|
|
20240527,175000,326274400,12040,12040,12040,12040,0
|
|
20240527,174900,326274400,12040,12040,12040,12040,0
|
|
20240527,174800,326274400,12040,12040,12040,12040,0
|
|
20240527,174700,326274400,12040,12040,12040,12040,0
|
|
20240527,174600,326274400,12040,12040,12040,12040,0
|
|
20240527,174500,326274400,12040,12040,12040,12040,0
|
|
20240527,174400,326274400,12040,12040,12040,12040,0
|
|
20240527,174300,326274400,12040,12040,12040,12040,0
|
|
20240527,174200,326274400,12040,12040,12040,12040,0
|
|
20240527,174100,326274400,12040,12040,12040,12040,0
|
|
20240527,174000,326274400,12040,12040,12040,12040,0
|
|
20240527,173900,326274400,12040,12040,12040,12040,0
|
|
20240527,173800,326274400,12040,12040,12040,12040,0
|
|
20240527,173700,326274400,12040,12040,12040,12040,0
|
|
20240527,173600,326274400,12040,12040,12040,12040,0
|
|
20240527,173500,326274400,12040,12040,12040,12040,0
|
|
20240527,173400,326274400,12040,12040,12040,12040,0
|
|
20240527,173300,326274400,12040,12040,12040,12040,0
|
|
20240527,173200,326274400,12040,12040,12040,12040,0
|
|
20240527,173100,326274400,12040,12040,12040,12040,0
|
|
20240527,173000,326274400,12040,12040,12040,12040,0
|
|
20240527,172900,326274400,12040,12040,12040,12040,0
|
|
20240527,172800,326274400,12040,12040,12040,12040,0
|
|
20240527,172700,326274400,12040,12040,12040,12040,0
|
|
20240527,172600,326274400,12040,12040,12040,12040,0
|
|
20240527,172500,326274400,12040,12040,12040,12040,0
|
|
20240527,172400,326274400,12040,12040,12040,12040,143
|
|
20240527,172300,326274400,12040,12040,12040,12040,0
|
|
20240527,172200,326274400,12040,12040,12040,12040,0
|
|
20240527,172100,326274400,12040,12040,12040,12040,0
|
|
20240527,172000,326274400,12040,12040,12040,12040,0
|
|
20240527,171900,326274400,12040,12040,12040,12040,0
|
|
20240527,171800,326274400,12040,12040,12040,12040,0
|
|
20240527,171700,326274400,12040,12040,12040,12040,0
|
|
20240527,171600,326274400,12040,12040,12040,12040,0
|
|
20240527,171500,326274400,12040,12040,12040,12040,0
|
|
20240527,171400,326274400,12040,12040,12040,12040,0
|
|
20240527,171300,326274400,12040,12040,12040,12040,0
|
|
20240527,171200,326274400,12040,12040,12040,12040,0
|
|
20240527,171100,326274400,12040,12040,12040,12040,0
|
|
20240527,171000,326274400,12040,12040,12040,12040,0
|
|
20240527,170900,326274400,12040,12040,12040,12040,0
|
|
20240527,170800,326274400,12040,12040,12040,12040,0
|
|
20240527,170700,326274400,12040,12040,12040,12040,0
|
|
20240527,170600,326274400,12040,12040,12040,12040,0
|
|
20240527,170500,326274400,12040,12040,12040,12040,0
|
|
20240527,170400,326274400,12040,12040,12040,12040,0
|
|
20240527,170300,326274400,12040,12040,12040,12040,0
|
|
20240527,170200,326274400,12040,12040,12040,12040,0
|
|
20240527,170100,326274400,12040,12040,12040,12040,0
|
|
20240527,170000,326274400,12040,12040,12040,12040,0
|
|
20240527,165900,326274400,12040,12040,12040,12040,0
|
|
20240527,165800,326274400,12040,12040,12040,12040,0
|
|
20240527,165700,326274400,12040,12040,12040,12040,0
|
|
20240527,165600,326274400,12040,12040,12040,12040,0
|
|
20240527,165500,326274400,12040,12040,12040,12040,0
|
|
20240527,165400,326274400,12040,12040,12040,12040,143
|
|
20240527,165300,326274400,12040,12040,12040,12040,0
|
|
20240527,165200,326274400,12040,12040,12040,12040,0
|
|
20240527,165100,326274400,12040,12040,12040,12040,0
|
|
20240527,165000,326274400,12040,12040,12040,12040,0
|
|
20240527,164900,326274400,12040,12040,12040,12040,0
|
|
20240527,164800,326274400,12040,12040,12040,12040,0
|
|
20240527,164700,326274400,12040,12040,12040,12040,0
|
|
20240527,164600,326274400,12040,12040,12040,12040,0
|
|
20240527,164500,326274400,12040,12040,12040,12040,0
|
|
20240527,164400,326274400,12040,12040,12040,12040,0
|
|
20240527,164300,326274400,12040,12040,12040,12040,0
|
|
20240527,164200,326274400,12040,12040,12040,12040,0
|
|
20240527,164100,326274400,12040,12040,12040,12040,0
|
|
20240527,164000,326274400,12040,12040,12040,12040,0
|
|
20240527,163900,326274400,12040,12040,12040,12040,0
|
|
20240527,163800,326274400,12040,12040,12040,12040,0
|
|
20240527,163700,326274400,12040,12040,12040,12040,0
|
|
20240527,163600,326274400,12040,12040,12040,12040,0
|
|
20240527,163500,326274400,12040,12040,12040,12040,0
|
|
20240527,163400,326274400,12040,12040,12040,12040,0
|
|
20240527,163300,326274400,12040,12040,12040,12040,0
|
|
20240527,163200,326274400,12040,12040,12040,12040,0
|
|
20240527,163100,326274400,12040,12040,12040,12040,0
|
|
20240527,163000,326274400,12040,12040,12040,12040,0
|
|
20240527,162900,326274400,12040,12040,12040,12040,0
|
|
20240527,162800,326274400,12040,12040,12040,12040,0
|
|
20240527,162700,326274400,12040,12040,12040,12040,0
|
|
20240527,162600,326274400,12040,12040,12040,12040,0
|
|
20240527,162500,326274400,12040,12040,12040,12040,0
|
|
20240527,162400,326274400,12040,12040,12040,12040,143
|
|
20240527,162300,326274400,12040,12040,12040,12040,0
|
|
20240527,162200,326274400,12040,12040,12040,12040,0
|
|
20240527,162100,326274400,12040,12040,12040,12040,0
|
|
20240527,162000,326274400,12040,12040,12040,12040,0
|
|
20240527,161900,326274400,12040,12040,12040,12040,0
|
|
20240527,161800,326274400,12040,12040,12040,12040,0
|
|
20240527,161700,326274400,12040,12040,12040,12040,0
|
|
20240527,161600,326274400,12040,12040,12040,12040,0
|
|
20240527,161500,326274400,12040,12040,12040,12040,0
|
|
20240527,161400,326274400,12040,12040,12040,12040,0
|
|
20240527,161300,326274400,12040,12040,12040,12040,0
|
|
20240527,161200,326274400,12040,12040,12040,12040,0
|
|
20240527,161100,326274400,12040,12040,12040,12040,0
|
|
20240527,161000,326274400,12040,12040,12040,12040,0
|
|
20240527,160900,326274400,12040,12040,12040,12040,0
|
|
20240527,160800,326274400,12040,12040,12040,12040,0
|
|
20240527,160700,326274400,12040,12040,12040,12040,0
|
|
20240527,160600,326274400,12040,12040,12040,12040,0
|
|
20240527,160500,326274400,12040,12040,12040,12040,0
|
|
20240527,160400,326274400,12040,12040,12040,12040,0
|
|
20240527,160300,326274400,12040,12040,12040,12040,0
|
|
20240527,160200,326274400,12040,12040,12040,12040,0
|
|
20240527,160100,326274400,12040,12040,12040,12040,0
|
|
20240527,160000,326274400,12040,12040,12040,12040,0
|
|
20240527,155900,326274400,12040,12040,12040,12040,0
|
|
20240527,155800,326274400,12040,12040,12040,12040,0
|
|
20240527,155700,326274400,12040,12040,12040,12040,0
|
|
20240527,155600,326274400,12040,12040,12040,12040,0
|
|
20240527,155500,326274400,12040,12040,12040,12040,0
|
|
20240527,155400,326274400,12040,12040,12040,12040,143
|
|
20240527,155300,326274400,12040,12040,12040,12040,0
|
|
20240527,155200,326274400,12040,12040,12040,12040,0
|
|
20240527,155100,326274400,12040,12040,12040,12040,0
|
|
20240527,155000,326274400,12040,12040,12040,12040,0
|
|
20240527,154900,326274400,12040,12040,12040,12040,0
|
|
20240527,154800,326274400,12040,12040,12040,12040,0
|
|
20240527,154700,326274400,12040,12040,12040,12040,0
|
|
20240527,154600,326274400,12040,12040,12040,12040,0
|
|
20240527,154500,326274400,12040,12040,12040,12040,0
|
|
20240527,154400,326274400,12040,12040,12040,12040,0
|
|
20240527,154300,326274400,12040,12040,12040,12040,0
|
|
20240527,154200,326274400,12040,12040,12040,12040,0
|
|
20240527,154100,326274400,12040,12040,12040,12040,0
|
|
20240527,154000,326274400,12040,12040,12040,12040,0
|
|
20240527,153900,326274400,12040,12040,12040,12040,0
|
|
20240527,153800,326274400,12040,12040,12040,12040,0
|
|
20240527,153700,326274400,12040,12040,12040,12040,0
|
|
20240527,153600,326274400,12040,12040,12040,12040,0
|
|
20240527,153500,326274400,12040,12040,12040,12040,0
|
|
20240527,153400,326274400,12040,12040,12040,12040,0
|
|
20240527,153300,326274400,12040,12040,12040,12040,0
|
|
20240527,153200,326274400,12040,12040,12040,12040,0
|
|
20240527,153100,326274400,12040,12040,12040,12040,0
|
|
20240527,153000,326274400,12040,12040,12040,12040,143
|
|
20240527,152900,324552680,12040,12040,12040,12040,0
|
|
20240527,152800,324552680,12040,12040,12040,12040,0
|
|
20240527,152700,324552680,12040,12040,12040,12040,0
|
|
20240527,152600,324552680,12040,12040,12040,12040,0
|
|
20240527,152500,324552680,12040,12040,12040,12040,0
|
|
20240527,152400,324552680,12040,12040,12040,12040,0
|
|
20240527,152300,324552680,12040,12040,12040,12040,0
|
|
20240527,152200,324552680,12040,12040,12040,12040,0
|
|
20240527,152100,324552680,12040,12040,12040,12040,0
|
|
20240527,152000,324552680,12040,12040,12040,12040,0
|
|
20240527,151900,324552680,12040,12000,12040,11980,15
|
|
20240527,151800,324372320,11980,12030,12030,11980,170
|
|
20240527,151700,322334620,12030,12030,12030,12030,2
|
|
20240527,151600,322310560,12030,12030,12030,12030,1
|
|
20240527,151500,322298530,12030,12030,12030,12030,0
|
|
20240527,151400,322298530,12030,12030,12050,12030,44
|
|
20240527,151300,321768410,12030,12030,12030,12030,0
|
|
20240527,151200,321768410,12030,12020,12030,12010,428
|
|
20240527,151100,316620000,12010,12010,12010,12010,73
|
|
20240527,151000,315743270,12000,12000,12000,12000,6
|
|
20240527,150900,315671270,11970,11970,11970,11970,0
|
|
20240527,150800,315671270,11970,11990,11990,11970,508
|
|
20240527,150700,309584090,11990,11990,11990,11990,0
|
|
20240527,150600,309584090,11990,11990,11990,11990,2
|
|
20240527,150500,309560110,11980,11980,11980,11980,0
|
|
20240527,150400,309560110,11980,11980,11980,11980,29
|
|
20240527,150300,309212690,11980,11980,11980,11980,0
|
|
20240527,150200,309212690,11980,11980,11980,11980,0
|
|
20240527,150100,309212690,11980,11980,11980,11980,71
|
|
20240527,150000,308362110,11980,11980,11990,11980,409
|
|
20240527,145900,303458280,11980,11980,11980,11980,153
|
|
20240527,145800,301625340,11980,11980,11980,11980,63
|
|
20240527,145700,300870600,11980,11980,11980,11980,0
|
|
20240527,145600,300870600,11980,11980,11980,11980,3
|
|
20240527,145500,300834660,11980,11980,11980,11980,0
|
|
20240527,145400,300834660,11980,11980,11980,11980,85
|
|
20240527,145300,299816360,11980,11980,11980,11980,0
|
|
20240527,145200,299816360,11980,11980,11980,11980,7
|
|
20240527,145100,299732500,11980,11980,11980,11980,0
|
|
20240527,145000,299732500,11980,11980,11980,11980,0
|
|
20240527,144900,299732500,11980,11980,11980,11980,39
|
|
20240527,144800,299265280,11980,11980,11980,11980,0
|
|
20240527,144700,299265280,11980,11990,11990,11980,44
|
|
20240527,144600,298737740,11990,11990,11990,11990,48
|
|
20240527,144500,298162220,11990,11990,11990,11990,12
|
|
20240527,144400,298018340,11990,11970,11990,11960,116
|
|
20240527,144300,296629820,11960,11960,11960,11960,0
|
|
20240527,144200,296629820,11960,11960,11960,11960,0
|
|
20240527,144100,296629820,11960,11960,11960,11960,30
|
|
20240527,144000,296271020,11970,11960,11970,11960,145
|
|
20240527,143900,294535520,11960,11960,11960,11960,319
|
|
20240527,143800,290720280,11960,11960,11960,11960,294
|
|
20240527,143700,287204040,11960,11980,11980,11960,163
|
|
20240527,143600,285252880,11980,11980,11980,11980,0
|
|
20240527,143500,285252880,11980,11980,11980,11980,0
|
|
20240527,143400,285252880,11980,11980,11980,11980,0
|
|
20240527,143300,285252880,11980,11980,11980,11980,62
|
|
20240527,143200,284510120,11980,11980,11980,11980,0
|
|
20240527,143100,284510120,11980,11980,11980,11980,10
|
|
20240527,143000,284390320,11970,11970,11970,11970,0
|
|
20240527,142900,284390320,11970,11970,11970,11970,0
|
|
20240527,142800,284390320,11970,11970,11970,11970,2
|
|
20240527,142700,284366380,12010,12010,12010,12010,1
|
|
20240527,142600,284354370,11980,11970,12010,11960,137
|
|
20240527,142500,282715720,11970,11970,11970,11970,0
|
|
20240527,142400,282715720,11970,11970,11970,11970,2
|
|
20240527,142300,282691780,11960,11960,11960,11960,0
|
|
20240527,142200,282691780,11960,11960,11960,11960,0
|
|
20240527,142100,282691780,11960,11960,11960,11960,0
|
|
20240527,142000,282691780,11960,11960,11960,11960,6
|
|
20240527,141900,282620020,11960,11990,11990,11960,407
|
|
20240527,141800,277750610,12000,12000,12000,12000,14
|
|
20240527,141700,277582610,12010,12010,12010,12010,2
|
|
20240527,141600,277558590,12010,12020,12020,12010,3
|
|
20240527,141500,277522550,12020,12020,12020,12020,5
|
|
20240527,141400,277462450,12010,12010,12010,12010,0
|
|
20240527,141300,277462450,12010,12010,12010,12010,0
|
|
20240527,141200,277462450,12010,12010,12010,12010,14
|
|
20240527,141100,277294310,12000,12000,12000,12000,0
|
|
20240527,141000,277294310,12000,12000,12000,12000,0
|
|
20240527,140900,277294310,12000,12000,12000,12000,0
|
|
20240527,140800,277294310,12000,12000,12000,12000,0
|
|
20240527,140700,277294310,12000,12000,12000,12000,3
|
|
20240527,140600,277258310,12000,12000,12000,12000,0
|
|
20240527,140500,277258310,12000,12000,12000,12000,0
|
|
20240527,140400,277258310,12000,12000,12000,12000,10
|
|
20240527,140300,277138310,12000,12000,12000,12000,0
|
|
20240527,140200,277138310,12000,12000,12000,12000,0
|
|
20240527,140100,277138310,12000,12000,12000,12000,0
|
|
20240527,140000,277138310,12000,12000,12000,12000,0
|
|
20240527,135900,277138310,12000,12000,12000,12000,0
|
|
20240527,135800,277138310,12000,12000,12000,12000,0
|
|
20240527,135700,277138310,12000,12000,12000,12000,0
|
|
20240527,135600,277138310,12000,12000,12000,12000,0
|
|
20240527,135500,277138310,12000,11970,12000,11970,186
|
|
20240527,135400,274907390,11960,11990,11990,11960,459
|
|
20240527,135300,269415820,11990,11990,11990,11990,0
|
|
20240527,135200,269415820,11990,11990,11990,11990,0
|
|
20240527,135100,269415820,11990,11980,11990,11980,138
|
|
20240527,135000,267761220,11970,11980,11980,11970,23
|
|
20240527,134900,267485710,11990,11990,11990,11990,0
|
|
20240527,134800,267485710,11990,11990,11990,11990,2
|
|
20240527,134700,267461730,11990,11990,11990,11990,0
|
|
20240527,134600,267461730,11990,11990,11990,11990,1
|
|
20240527,134500,267449740,11980,11980,11980,11980,202
|
|
20240527,134400,265029780,11980,11980,11980,11980,1
|
|
20240527,134300,265017800,11970,11970,11970,11970,2
|
|
20240527,134200,264993860,11970,11980,11980,11970,70
|
|
20240527,134100,264155900,11980,11980,11980,11980,0
|
|
20240527,134000,264155900,11980,11980,11980,11980,0
|
|
20240527,133900,264155900,11980,11980,11980,11980,0
|
|
20240527,133800,264155900,11980,11980,11980,11980,0
|
|
20240527,133700,264155900,11980,11980,11980,11980,20
|
|
20240527,133600,263916300,11990,11990,11990,11990,0
|
|
20240527,133500,263916300,11990,11990,11990,11990,0
|
|
20240527,133400,263916300,11990,11990,11990,11990,0
|
|
20240527,133300,263916300,11990,11990,11990,11990,0
|
|
20240527,133200,263916300,11990,11990,11990,11990,0
|
|
20240527,133100,263916300,11990,11990,11990,11990,5
|
|
20240527,133000,263856350,11980,11980,11980,11980,0
|
|
20240527,132900,263856350,11980,11980,11980,11980,0
|
|
20240527,132800,263856350,11980,11980,11980,11980,0
|
|
20240527,132700,263856350,11980,11980,11980,11980,0
|
|
20240527,132600,263856350,11980,11980,11980,11980,613
|
|
20240527,132500,256512610,11990,11990,11990,11990,0
|
|
20240527,132400,256512610,11990,11990,11990,11990,2
|
|
20240527,132300,256488630,11990,11990,11990,11990,1
|
|
20240527,132200,256476640,11980,11990,11990,11980,57
|
|
20240527,132100,255793230,11990,11990,11990,11990,0
|
|
20240527,132000,255793230,11990,11990,11990,11990,0
|
|
20240527,131900,255793230,11990,11990,11990,11990,229
|
|
20240527,131800,253047520,11990,12000,12000,11990,12
|
|
20240527,131700,252903540,12000,12000,12000,12000,53
|
|
20240527,131600,252267540,12010,12010,12010,12010,0
|
|
20240527,131500,252267540,12010,12010,12010,12010,50
|
|
20240527,131400,251667040,12030,12030,12030,12030,0
|
|
20240527,131300,251667040,12030,12030,12030,12030,0
|
|
20240527,131200,251667040,12030,12030,12030,12030,0
|
|
20240527,131100,251667040,12030,12030,12030,12030,1
|
|
20240527,131000,251655010,12000,12000,12000,12000,0
|
|
20240527,130900,251655010,12000,12000,12000,12000,0
|
|
20240527,130800,251655010,12000,12000,12000,12000,18
|
|
20240527,130700,251439010,12030,12030,12030,12030,0
|
|
20240527,130600,251439010,12030,12030,12030,12030,0
|
|
20240527,130500,251439010,12030,12030,12030,12030,0
|
|
20240527,130400,251439010,12030,12030,12030,12030,42
|
|
20240527,130300,250933750,12030,12000,12030,12000,70
|
|
20240527,130200,250092490,12000,12000,12000,12000,1
|
|
20240527,130100,250080490,11990,11990,11990,11990,0
|
|
20240527,130000,250080490,11990,12000,12000,11990,287
|
|
20240527,125900,246637990,12030,12030,12030,12030,0
|
|
20240527,125800,246637990,12030,12030,12030,12030,0
|
|
20240527,125700,246637990,12030,12030,12030,12030,0
|
|
20240527,125600,246637990,12030,12030,12030,12030,0
|
|
20240527,125500,246637990,12030,12030,12030,12030,1
|
|
20240527,125400,246625960,12000,12000,12000,12000,0
|
|
20240527,125300,246625960,12000,12000,12000,12000,125
|
|
20240527,125200,245125960,12000,12000,12000,12000,0
|
|
20240527,125100,245125960,12000,12000,12000,12000,0
|
|
20240527,125000,245125960,12000,12000,12000,12000,0
|
|
20240527,124900,245125960,12000,12030,12030,12000,52
|
|
20240527,124800,244500460,12000,12000,12000,12000,0
|
|
20240527,124700,244500460,12000,12000,12000,12000,0
|
|
20240527,124600,244500460,12000,12000,12000,12000,0
|
|
20240527,124500,244500460,12000,12000,12000,12000,14
|
|
20240527,124400,244332460,12000,12000,12000,12000,122
|
|
20240527,124300,242868460,12000,12000,12000,12000,0
|
|
20240527,124200,242868460,12000,12000,12000,12000,0
|
|
20240527,124100,242868460,12000,12000,12000,12000,50
|
|
20240527,124000,242268460,11990,11990,11990,11990,0
|
|
20240527,123900,242268460,11990,12000,12000,11990,52
|
|
20240527,123800,241644480,12000,12000,12000,12000,101
|
|
20240527,123700,240432480,12000,12000,12000,12000,1
|
|
20240527,123600,240420480,11990,11990,11990,11990,0
|
|
20240527,123500,240420480,11990,11990,11990,11990,0
|
|
20240527,123400,240420480,11990,11990,11990,11990,0
|
|
20240527,123300,240420480,11990,11990,11990,11990,0
|
|
20240527,123200,240420480,11990,11990,11990,11990,0
|
|
20240527,123100,240420480,11990,11990,11990,11990,2
|
|
20240527,123000,240396500,11960,11960,11960,11960,0
|
|
20240527,122900,240396500,11960,11960,11960,11960,0
|
|
20240527,122800,240396500,11960,11960,11960,11960,0
|
|
20240527,122700,240396500,11960,11960,11960,11960,0
|
|
20240527,122600,240396500,11960,11960,11960,11960,0
|
|
20240527,122500,240396500,11960,11960,11960,11960,0
|
|
20240527,122400,240396500,11960,11960,11960,11960,0
|
|
20240527,122300,240396500,11960,11960,11960,11960,0
|
|
20240527,122200,240396500,11960,11960,11960,11960,0
|
|
20240527,122100,240396500,11960,11960,11960,11960,0
|
|
20240527,122000,240396500,11960,11960,11960,11960,0
|
|
20240527,121900,240396500,11960,12000,12000,11960,380
|
|
20240527,121800,235847510,12000,12000,12000,12000,10
|
|
20240527,121700,235727510,12000,12000,12000,12000,4
|
|
20240527,121600,235679510,12000,11990,12000,11990,22
|
|
20240527,121500,235415680,11990,11990,11990,11990,0
|
|
20240527,121400,235415680,11990,11990,11990,11990,300
|
|
20240527,121300,231818680,11960,11960,11960,11960,0
|
|
20240527,121200,231818680,11960,11960,11960,11960,0
|
|
20240527,121100,231818680,11960,11960,11960,11960,3
|
|
20240527,121000,231782800,11960,11960,11960,11960,0
|
|
20240527,120900,231782800,11960,11960,11960,11960,0
|
|
20240527,120800,231782800,11960,11960,11960,11960,0
|
|
20240527,120700,231782800,11960,11960,11960,11960,0
|
|
20240527,120600,231782800,11960,11960,11960,11960,5
|
|
20240527,120500,231723000,11960,11960,11960,11960,0
|
|
20240527,120400,231723000,11960,11960,11960,11960,0
|
|
20240527,120300,231723000,11960,11960,11960,11960,1
|
|
20240527,120200,231711040,11960,11960,11960,11960,3
|
|
20240527,120100,231675160,11960,11960,11960,11960,75
|
|
20240527,120000,230778160,11950,11950,11950,11950,0
|
|
20240527,115900,230778160,11950,11950,11950,11950,0
|
|
20240527,115800,230778160,11950,11960,11960,11950,110
|
|
20240527,115700,229463560,11950,11950,11950,11950,0
|
|
20240527,115600,229463560,11950,11950,11950,11950,0
|
|
20240527,115500,229463560,11950,11960,11960,11950,277
|
|
20240527,115400,226151760,11960,11960,11960,11960,0
|
|
20240527,115300,226151760,11960,11960,11960,11960,0
|
|
20240527,115200,226151760,11960,11960,11960,11960,0
|
|
20240527,115100,226151760,11960,11960,11960,11960,0
|
|
20240527,115000,226151760,11960,11960,11960,11960,0
|
|
20240527,114900,226151760,11960,11970,11970,11960,96
|
|
20240527,114800,225003540,11970,11970,11970,11970,5
|
|
20240527,114700,224943690,11970,11970,11970,11970,0
|
|
20240527,114600,224943690,11970,11970,11970,11970,5
|
|
20240527,114500,224883840,11960,11960,11960,11960,0
|
|
20240527,114400,224883840,11960,11960,11960,11960,1
|
|
20240527,114300,224871880,11960,11950,11960,11950,198
|
|
20240527,114200,222505670,11960,11960,11960,11960,5
|
|
20240527,114100,222445870,11950,11950,11950,11950,1
|
|
20240527,114000,222433920,11950,11960,11960,11950,7
|
|
20240527,113900,222350220,11960,11960,11960,11960,3
|
|
20240527,113800,222314340,11960,11960,11960,11960,0
|
|
20240527,113700,222314340,11960,11960,11960,11960,247
|
|
20240527,113600,219360220,11970,11970,11970,11970,6
|
|
20240527,113500,219288400,11970,11970,11970,11970,19
|
|
20240527,113400,219060970,11970,11970,11970,11970,167
|
|
20240527,113300,217061980,11970,11980,11980,11970,16
|
|
20240527,113200,216870450,11980,11980,11980,11980,41
|
|
20240527,113100,216379270,11970,11970,11970,11970,0
|
|
20240527,113000,216379270,11970,11970,11970,11970,0
|
|
20240527,112900,216379270,11970,11970,11970,11970,0
|
|
20240527,112800,216379270,11970,11970,11970,11970,0
|
|
20240527,112700,216379270,11970,11970,11970,11970,0
|
|
20240527,112600,216379270,11970,11960,11970,11960,21
|
|
20240527,112500,216128050,11960,11960,11960,11960,0
|
|
20240527,112400,216128050,11960,11960,11960,11960,2
|
|
20240527,112300,216104130,11950,11960,11960,11950,123
|
|
20240527,112200,214634240,11950,11970,11970,11950,2132
|
|
20240527,112100,189131610,11970,11990,11990,11970,564
|
|
20240527,112000,182373640,12000,12000,12000,12000,10
|
|
20240527,111900,182253640,11990,11990,11990,11990,57
|
|
20240527,111800,181570210,11990,11990,11990,11990,0
|
|
20240527,111700,181570210,11990,11990,11990,11990,0
|
|
20240527,111600,181570210,11990,11990,11990,11990,0
|
|
20240527,111500,181570210,11990,11990,11990,11990,6
|
|
20240527,111400,181498270,11990,11990,11990,11990,0
|
|
20240527,111300,181498270,11990,11990,11990,11990,0
|
|
20240527,111200,181498270,11990,12000,12000,11990,37
|
|
20240527,111100,181054470,12000,12000,12000,12000,0
|
|
20240527,111000,181054470,12000,12000,12000,12000,12
|
|
20240527,110900,180910470,12000,12000,12000,12000,0
|
|
20240527,110800,180910470,12000,12000,12000,12000,0
|
|
20240527,110700,180910470,12000,12000,12000,12000,2
|
|
20240527,110600,180886470,12020,12020,12020,12020,0
|
|
20240527,110500,180886470,12020,12020,12020,12020,0
|
|
20240527,110400,180886470,12020,12020,12020,12020,0
|
|
20240527,110300,180886470,12020,12020,12020,12020,0
|
|
20240527,110200,180886470,12020,12020,12020,12020,0
|
|
20240527,110100,180886470,12020,12020,12020,12020,50
|
|
20240527,110000,180285470,12020,12020,12020,12020,1
|
|
20240527,105900,180273450,12020,12020,12020,12020,1
|
|
20240527,105800,180261430,11980,11980,11980,11980,0
|
|
20240527,105700,180261430,11980,11980,11980,11980,0
|
|
20240527,105600,180261430,11980,11980,11980,11980,0
|
|
20240527,105500,180261430,11980,12000,12000,11980,272
|
|
20240527,105400,176997550,11990,11990,11990,11990,1
|
|
20240527,105300,176985560,11980,11980,11980,11980,7
|
|
20240527,105200,176901700,12000,12000,12000,12000,15
|
|
20240527,105100,176721700,12000,12000,12000,12000,11
|
|
20240527,105000,176589700,12000,12000,12000,12000,1
|
|
20240527,104900,176577700,12000,12000,12000,12000,0
|
|
20240527,104800,176577700,12000,11980,12000,11980,13
|
|
20240527,104700,176421880,11970,11970,11970,11970,0
|
|
20240527,104600,176421880,11970,11970,11970,11970,0
|
|
20240527,104500,176421880,11970,11970,11970,11970,0
|
|
20240527,104400,176421880,11970,11970,11970,11970,0
|
|
20240527,104300,176421880,11970,11980,11980,11970,3
|
|
20240527,104200,176385960,11970,11980,11980,11970,8
|
|
20240527,104100,176290150,11960,11960,11960,11960,0
|
|
20240527,104000,176290150,11960,11960,11960,11960,0
|
|
20240527,103900,176290150,11960,11960,11960,11960,0
|
|
20240527,103800,176290150,11960,11960,11960,11960,0
|
|
20240527,103700,176290150,11960,11960,11960,11960,0
|
|
20240527,103600,176290150,11960,11960,11960,11960,0
|
|
20240527,103500,176290150,11960,11970,11970,11960,323
|
|
20240527,103400,172426570,12040,11980,12040,11960,659
|
|
20240527,103300,164538010,11980,11980,11980,11980,56
|
|
20240527,103200,163867130,11980,11980,11980,11980,464
|
|
20240527,103100,158308410,11970,11970,11970,11970,1
|
|
20240527,103000,158296440,11970,12000,12000,11960,284
|
|
20240527,102900,154896540,11980,11980,11980,11980,45
|
|
20240527,102800,154357440,11980,11990,11990,11980,50
|
|
20240527,102700,153758430,11990,11990,11990,11990,453
|
|
20240527,102600,148326960,11990,12010,12010,11990,969
|
|
20240527,102500,136702340,12000,12000,12010,12000,435
|
|
20240527,102400,131479160,12010,12010,12010,12010,0
|
|
20240527,102300,131479160,12010,12010,12010,12000,109
|
|
20240527,102200,130170530,12010,12020,12020,12010,3
|
|
20240527,102100,130134490,12010,12010,12010,12010,0
|
|
20240527,102000,130134490,12010,12010,12010,12010,1
|
|
20240527,101900,130122480,12010,12020,12020,12000,176
|
|
20240527,101800,128008760,12000,12000,12000,12000,190
|
|
20240527,101700,125728760,12020,12020,12020,12020,0
|
|
20240527,101600,125728760,12020,12020,12020,12020,0
|
|
20240527,101500,125728760,12020,12020,12020,12020,0
|
|
20240527,101400,125728760,12020,12020,12020,12000,348
|
|
20240527,101300,121549230,12010,12010,12010,12010,2
|
|
20240527,101200,121525210,12010,12020,12020,12010,51
|
|
20240527,101100,120912390,12060,12060,12060,12060,0
|
|
20240527,101000,120912390,12060,12060,12060,12060,1
|
|
20240527,100900,120900330,12060,12060,12060,12060,1
|
|
20240527,100800,120888270,12000,12060,12060,12000,432
|
|
20240527,100700,115702150,12060,12060,12060,12050,15
|
|
20240527,100600,115521260,12010,12010,12010,12000,2577
|
|
20240527,100500,84594070,12010,12030,12060,12010,988
|
|
20240527,100400,72724130,12030,12030,12030,12030,131
|
|
20240527,100300,71148200,12030,12030,12030,12030,161
|
|
20240527,100200,69211370,12030,12050,12050,12030,105
|
|
20240527,100100,67947180,12050,12050,12050,12050,30
|
|
20240527,100000,67585680,12040,12060,12060,12040,457
|
|
20240527,095900,62080410,12060,12060,12060,12060,0
|
|
20240527,095800,62080410,12060,12060,12060,12060,1
|
|
20240527,095700,62068350,12050,12070,12070,12050,102
|
|
20240527,095600,60838460,12070,12070,12070,12070,11
|
|
20240527,095500,60705690,12060,12060,12060,12060,0
|
|
20240527,095400,60705690,12060,12060,12060,12060,14
|
|
20240527,095300,60536850,12070,12060,12070,12060,4
|
|
20240527,095200,60488590,12070,12070,12070,12060,31
|
|
20240527,095100,60114690,12080,12080,12080,12080,0
|
|
20240527,095000,60114690,12080,12080,12080,12080,2
|
|
20240527,094900,60090530,12070,12070,12070,12070,1
|
|
20240527,094800,60078460,12050,12050,12050,12050,0
|
|
20240527,094700,60078460,12050,12060,12060,12050,878
|
|
20240527,094600,49495340,12060,12070,12070,12060,359
|
|
20240527,094500,45162260,12070,12070,12070,12070,4
|
|
20240527,094400,45113980,12070,12070,12070,12060,187
|
|
20240527,094300,42856930,12070,12070,12080,12070,230
|
|
20240527,094200,40078590,12080,12090,12090,12070,285
|
|
20240527,094100,36635620,12090,12090,12090,12080,54
|
|
20240527,094000,35983020,12090,12090,12090,12090,0
|
|
20240527,093900,35983020,12090,12090,12090,12090,56
|
|
20240527,093800,35305980,12090,12090,12090,12090,0
|
|
20240527,093700,35305980,12090,12100,12100,12090,613
|
|
20240527,093600,27888810,12100,12110,12110,12100,30
|
|
20240527,093500,27525770,12110,12110,12110,12110,2
|
|
20240527,093400,27501550,12100,12110,12110,12100,48
|
|
20240527,093300,26920740,12110,12110,12110,12110,99
|
|
20240527,093200,25721850,12110,12100,12110,12100,106
|
|
20240527,093100,24439220,12110,12150,12150,12100,308
|
|
20240527,093000,20709340,12150,12130,12150,12110,454
|
|
20240527,092900,15204880,12140,12150,12150,12140,78
|
|
20240527,092800,14257610,12140,12140,12140,12140,105
|
|
20240527,092700,12982910,12140,12140,12140,12140,10
|
|
20240527,092600,12861510,12150,12150,12150,12150,0
|
|
20240527,092500,12861510,12150,12150,12150,12150,52
|
|
20240527,092400,12229710,12150,12150,12150,12150,1
|
|
20240527,092300,12217560,12150,12150,12150,12150,0
|
|
20240527,092200,12217560,12150,12150,12150,12150,0
|
|
20240527,092100,12217560,12150,12150,12150,12150,60
|
|
20240527,092000,11488560,12160,12160,12160,12160,30
|
|
20240527,091900,11123760,12160,12160,12160,12160,31
|
|
20240527,091800,10746800,12140,12140,12140,12140,0
|
|
20240527,091700,10746800,12140,12140,12140,12140,0
|
|
20240527,091600,10746800,12140,12140,12140,12140,0
|
|
20240527,091500,10746800,12140,12140,12140,12140,0
|
|
20240527,091400,10746800,12140,12140,12140,12140,0
|
|
20240527,091300,10746800,12140,12140,12140,12140,0
|
|
20240527,091200,10746800,12140,12140,12140,12140,0
|
|
20240527,091100,10746800,12140,12140,12140,12140,0
|
|
20240527,091000,10746800,12140,12150,12150,12140,240
|
|
20240527,090900,7831900,12150,12160,12160,12150,18
|
|
20240527,090800,7613080,12170,12170,12170,12170,0
|
|
20240527,090700,7613080,12170,12170,12170,12170,0
|
|
20240527,090600,7613080,12170,12170,12170,12170,100
|
|
20240527,090500,6396080,12170,12170,12170,12170,10
|
|
20240527,090400,6274380,12180,12180,12180,12180,11
|
|
20240527,090300,6140400,12180,12180,12180,12120,386
|
|
20240527,090200,1445590,12180,12220,12220,12180,35
|
|
20240527,090100,1018790,12230,12250,12250,12230,9
|
|
20240527,090000,908660,12260,12280,12280,12260,74
|