616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191300,530643785,3690,3690,3690,3690,3394
|
|
20240527,191200,530643785,3690,3690,3690,3690,0
|
|
20240527,191100,530643785,3690,3690,3690,3690,0
|
|
20240527,191000,530643785,3690,3690,3690,3690,0
|
|
20240527,190900,530643785,3690,3690,3690,3690,0
|
|
20240527,190800,530643785,3690,3690,3690,3690,0
|
|
20240527,190700,530643785,3690,3690,3690,3690,0
|
|
20240527,190600,530643785,3690,3690,3690,3690,0
|
|
20240527,190500,530643785,3690,3690,3690,3690,0
|
|
20240527,190400,530643785,3690,3690,3690,3690,0
|
|
20240527,190300,530643785,3690,3690,3690,3690,0
|
|
20240527,190200,530643785,3690,3690,3690,3690,0
|
|
20240527,190100,530643785,3690,3690,3690,3690,0
|
|
20240527,190000,530643785,3690,3690,3690,3690,0
|
|
20240527,185900,530643785,3690,3690,3690,3690,0
|
|
20240527,185800,530643785,3690,3690,3690,3690,0
|
|
20240527,185700,530643785,3690,3690,3690,3690,0
|
|
20240527,185600,530643785,3690,3690,3690,3690,0
|
|
20240527,185500,530643785,3690,3690,3690,3690,0
|
|
20240527,185400,530643785,3690,3690,3690,3690,0
|
|
20240527,185300,530643785,3690,3690,3690,3690,0
|
|
20240527,185200,530643785,3690,3690,3690,3690,0
|
|
20240527,185100,530643785,3690,3690,3690,3690,0
|
|
20240527,185000,530643785,3690,3690,3690,3690,0
|
|
20240527,184900,530643785,3690,3690,3690,3690,0
|
|
20240527,184800,530643785,3690,3690,3690,3690,0
|
|
20240527,184700,530643785,3690,3690,3690,3690,0
|
|
20240527,184600,530643785,3690,3690,3690,3690,0
|
|
20240527,184500,530643785,3690,3690,3690,3690,0
|
|
20240527,184400,530643785,3690,3690,3690,3690,0
|
|
20240527,184300,530643785,3690,3690,3690,3690,3394
|
|
20240527,184200,530643785,3690,3690,3690,3690,0
|
|
20240527,184100,530643785,3690,3690,3690,3690,0
|
|
20240527,184000,530643785,3690,3690,3690,3690,0
|
|
20240527,183900,530643785,3690,3690,3690,3690,0
|
|
20240527,183800,530643785,3690,3690,3690,3690,0
|
|
20240527,183700,530643785,3690,3690,3690,3690,0
|
|
20240527,183600,530643785,3690,3690,3690,3690,0
|
|
20240527,183500,530643785,3690,3690,3690,3690,0
|
|
20240527,183400,530643785,3690,3690,3690,3690,0
|
|
20240527,183300,530643785,3690,3690,3690,3690,0
|
|
20240527,183200,530643785,3690,3690,3690,3690,0
|
|
20240527,183100,530643785,3690,3690,3690,3690,0
|
|
20240527,183000,530643785,3690,3690,3690,3690,0
|
|
20240527,182900,530643785,3690,3690,3690,3690,0
|
|
20240527,182800,530643785,3690,3690,3690,3690,0
|
|
20240527,182700,530643785,3690,3690,3690,3690,0
|
|
20240527,182600,530643785,3690,3690,3690,3690,0
|
|
20240527,182500,530643785,3690,3690,3690,3690,0
|
|
20240527,182400,530643785,3690,3690,3690,3690,0
|
|
20240527,182300,530643785,3690,3690,3690,3690,0
|
|
20240527,182200,530643785,3690,3690,3690,3690,0
|
|
20240527,182100,530643785,3690,3690,3690,3690,0
|
|
20240527,182000,530643785,3690,3690,3690,3690,0
|
|
20240527,181900,530643785,3690,3690,3690,3690,0
|
|
20240527,181800,530643785,3690,3690,3690,3690,0
|
|
20240527,181700,530643785,3690,3690,3690,3690,0
|
|
20240527,181600,530643785,3690,3690,3690,3690,0
|
|
20240527,181500,530643785,3690,3690,3690,3690,0
|
|
20240527,181400,530643785,3690,3690,3690,3690,0
|
|
20240527,181300,530643785,3690,3690,3690,3690,3394
|
|
20240527,181200,530643785,3690,3690,3690,3690,0
|
|
20240527,181100,530643785,3690,3690,3690,3690,0
|
|
20240527,181000,530643785,3690,3690,3690,3690,0
|
|
20240527,180900,530643785,3690,3690,3690,3690,0
|
|
20240527,180800,530643785,3690,3690,3690,3690,0
|
|
20240527,180700,530643785,3690,3690,3690,3690,0
|
|
20240527,180600,530643785,3690,3690,3690,3690,0
|
|
20240527,180500,530643785,3690,3690,3690,3690,0
|
|
20240527,180400,530643785,3690,3690,3690,3690,0
|
|
20240527,180300,530643785,3690,3690,3690,3690,0
|
|
20240527,180200,530643785,3690,3690,3690,3690,0
|
|
20240527,180100,530643785,3690,3690,3690,3690,0
|
|
20240527,180000,530643785,3690,3690,3690,3690,0
|
|
20240527,175900,530643785,3690,3690,3690,3690,0
|
|
20240527,175800,530643785,3690,3690,3690,3690,0
|
|
20240527,175700,530643785,3690,3690,3690,3690,0
|
|
20240527,175600,530643785,3690,3690,3690,3690,0
|
|
20240527,175500,530643785,3690,3690,3690,3690,0
|
|
20240527,175400,530643785,3690,3690,3690,3690,0
|
|
20240527,175300,530643785,3690,3690,3690,3690,0
|
|
20240527,175200,530643785,3690,3690,3690,3690,0
|
|
20240527,175100,530643785,3690,3690,3690,3690,0
|
|
20240527,175000,530643785,3690,3690,3690,3690,0
|
|
20240527,174900,530643785,3690,3690,3690,3690,0
|
|
20240527,174800,530643785,3690,3690,3690,3690,0
|
|
20240527,174700,530643785,3690,3690,3690,3690,0
|
|
20240527,174600,530643785,3690,3690,3690,3690,0
|
|
20240527,174500,530643785,3690,3690,3690,3690,0
|
|
20240527,174400,530643785,3690,3690,3690,3690,0
|
|
20240527,174300,530643785,3690,3690,3690,3690,3394
|
|
20240527,174200,530643785,3690,3690,3690,3690,0
|
|
20240527,174100,530643785,3690,3690,3690,3690,0
|
|
20240527,174000,530643785,3690,3690,3690,3690,0
|
|
20240527,173900,530643785,3690,3690,3690,3690,0
|
|
20240527,173800,530643785,3690,3690,3690,3690,0
|
|
20240527,173700,530643785,3690,3690,3690,3690,0
|
|
20240527,173600,530643785,3690,3690,3690,3690,0
|
|
20240527,173500,530643785,3690,3690,3690,3690,0
|
|
20240527,173400,530643785,3690,3690,3690,3690,0
|
|
20240527,173300,530643785,3690,3690,3690,3690,0
|
|
20240527,173200,530643785,3690,3690,3690,3690,0
|
|
20240527,173100,530643785,3690,3690,3690,3690,0
|
|
20240527,173000,530643785,3690,3690,3690,3690,0
|
|
20240527,172900,530643785,3690,3690,3690,3690,0
|
|
20240527,172800,530643785,3690,3690,3690,3690,0
|
|
20240527,172700,530643785,3690,3690,3690,3690,0
|
|
20240527,172600,530643785,3690,3690,3690,3690,0
|
|
20240527,172500,530643785,3690,3690,3690,3690,0
|
|
20240527,172400,530643785,3690,3690,3690,3690,0
|
|
20240527,172300,530643785,3690,3690,3690,3690,0
|
|
20240527,172200,530643785,3690,3690,3690,3690,0
|
|
20240527,172100,530643785,3690,3690,3690,3690,0
|
|
20240527,172000,530643785,3690,3690,3690,3690,0
|
|
20240527,171900,530643785,3690,3690,3690,3690,0
|
|
20240527,171800,530643785,3690,3690,3690,3690,0
|
|
20240527,171700,530643785,3690,3690,3690,3690,0
|
|
20240527,171600,530643785,3690,3690,3690,3690,0
|
|
20240527,171500,530643785,3690,3690,3690,3690,0
|
|
20240527,171400,530643785,3690,3690,3690,3690,0
|
|
20240527,171300,530643785,3690,3690,3690,3690,3394
|
|
20240527,171200,530643785,3690,3690,3690,3690,0
|
|
20240527,171100,530643785,3690,3690,3690,3690,0
|
|
20240527,171000,530643785,3690,3690,3690,3690,0
|
|
20240527,170900,530643785,3690,3690,3690,3690,0
|
|
20240527,170800,530643785,3690,3690,3690,3690,0
|
|
20240527,170700,530643785,3690,3690,3690,3690,0
|
|
20240527,170600,530643785,3690,3690,3690,3690,0
|
|
20240527,170500,530643785,3690,3690,3690,3690,0
|
|
20240527,170400,530643785,3690,3690,3690,3690,0
|
|
20240527,170300,530643785,3690,3690,3690,3690,0
|
|
20240527,170200,530643785,3690,3690,3690,3690,0
|
|
20240527,170100,530643785,3690,3690,3690,3690,0
|
|
20240527,170000,530643785,3690,3690,3690,3690,0
|
|
20240527,165900,530643785,3690,3690,3690,3690,0
|
|
20240527,165800,530643785,3690,3690,3690,3690,0
|
|
20240527,165700,530643785,3690,3690,3690,3690,0
|
|
20240527,165600,530643785,3690,3690,3690,3690,0
|
|
20240527,165500,530643785,3690,3690,3690,3690,0
|
|
20240527,165400,530643785,3690,3690,3690,3690,0
|
|
20240527,165300,530643785,3690,3690,3690,3690,0
|
|
20240527,165200,530643785,3690,3690,3690,3690,0
|
|
20240527,165100,530643785,3690,3690,3690,3690,0
|
|
20240527,165000,530643785,3690,3690,3690,3690,0
|
|
20240527,164900,530643785,3690,3690,3690,3690,0
|
|
20240527,164800,530643785,3690,3690,3690,3690,0
|
|
20240527,164700,530643785,3690,3690,3690,3690,0
|
|
20240527,164600,530643785,3690,3690,3690,3690,0
|
|
20240527,164500,530643785,3690,3690,3690,3690,0
|
|
20240527,164400,530643785,3690,3690,3690,3690,0
|
|
20240527,164300,530643785,3690,3690,3690,3690,3394
|
|
20240527,164200,530643785,3690,3690,3690,3690,0
|
|
20240527,164100,530643785,3690,3690,3690,3690,0
|
|
20240527,164000,530643785,3690,3690,3690,3690,0
|
|
20240527,163900,530643785,3690,3690,3690,3690,0
|
|
20240527,163800,530643785,3690,3690,3690,3690,0
|
|
20240527,163700,530643785,3690,3690,3690,3690,0
|
|
20240527,163600,530643785,3690,3690,3690,3690,0
|
|
20240527,163500,530643785,3690,3690,3690,3690,0
|
|
20240527,163400,530643785,3690,3690,3690,3690,0
|
|
20240527,163300,530643785,3690,3690,3690,3690,0
|
|
20240527,163200,530643785,3690,3690,3690,3690,0
|
|
20240527,163100,530643785,3690,3690,3690,3690,0
|
|
20240527,163000,530643785,3690,3690,3690,3690,0
|
|
20240527,162900,530643785,3690,3690,3690,3690,0
|
|
20240527,162800,530643785,3690,3690,3690,3690,0
|
|
20240527,162700,530643785,3690,3690,3690,3690,0
|
|
20240527,162600,530643785,3690,3690,3690,3690,0
|
|
20240527,162500,530643785,3690,3690,3690,3690,0
|
|
20240527,162400,530643785,3690,3690,3690,3690,0
|
|
20240527,162300,530643785,3690,3690,3690,3690,0
|
|
20240527,162200,530643785,3690,3690,3690,3690,0
|
|
20240527,162100,530643785,3690,3690,3690,3690,0
|
|
20240527,162000,530643785,3690,3690,3690,3690,0
|
|
20240527,161900,530643785,3690,3690,3690,3690,0
|
|
20240527,161800,530643785,3690,3690,3690,3690,0
|
|
20240527,161700,530643785,3690,3690,3690,3690,0
|
|
20240527,161600,530643785,3690,3690,3690,3690,0
|
|
20240527,161500,530643785,3690,3690,3690,3690,0
|
|
20240527,161400,530643785,3690,3690,3690,3690,0
|
|
20240527,161300,530643785,3690,3690,3690,3690,3394
|
|
20240527,161200,530643785,3690,3690,3690,3690,0
|
|
20240527,161100,530643785,3690,3690,3690,3690,0
|
|
20240527,161000,530643785,3690,3690,3690,3690,0
|
|
20240527,160900,530643785,3690,3690,3690,3690,0
|
|
20240527,160800,530643785,3690,3690,3690,3690,0
|
|
20240527,160700,530643785,3690,3690,3690,3690,0
|
|
20240527,160600,530643785,3690,3690,3690,3690,0
|
|
20240527,160500,530643785,3690,3690,3690,3690,0
|
|
20240527,160400,530643785,3690,3690,3690,3690,0
|
|
20240527,160300,530643785,3690,3690,3690,3690,0
|
|
20240527,160200,530643785,3690,3690,3690,3690,0
|
|
20240527,160100,530643785,3690,3690,3690,3690,0
|
|
20240527,160000,530643785,3690,3690,3690,3690,0
|
|
20240527,155900,530643785,3690,3690,3690,3690,0
|
|
20240527,155800,530643785,3690,3690,3690,3690,0
|
|
20240527,155700,530643785,3690,3690,3690,3690,0
|
|
20240527,155600,530643785,3690,3690,3690,3690,0
|
|
20240527,155500,530643785,3690,3690,3690,3690,0
|
|
20240527,155400,530643785,3690,3690,3690,3690,0
|
|
20240527,155300,530643785,3690,3690,3690,3690,0
|
|
20240527,155200,530643785,3690,3690,3690,3690,0
|
|
20240527,155100,530643785,3690,3690,3690,3690,0
|
|
20240527,155000,530643785,3690,3690,3690,3690,0
|
|
20240527,154900,530643785,3690,3690,3690,3690,0
|
|
20240527,154800,530643785,3690,3690,3690,3690,0
|
|
20240527,154700,530643785,3690,3690,3690,3690,0
|
|
20240527,154600,530643785,3690,3690,3690,3690,0
|
|
20240527,154500,530643785,3690,3690,3690,3690,0
|
|
20240527,154400,530643785,3690,3690,3690,3690,0
|
|
20240527,154300,530643785,3690,3690,3690,3690,3394
|
|
20240527,154200,530643785,3690,3690,3690,3690,0
|
|
20240527,154100,530643785,3690,3690,3690,3690,0
|
|
20240527,154000,530643785,3690,3690,3690,3690,0
|
|
20240527,153900,530643785,3690,3690,3690,3690,0
|
|
20240527,153800,530643785,3690,3690,3690,3690,0
|
|
20240527,153700,530643785,3690,3690,3690,3690,0
|
|
20240527,153600,530643785,3690,3690,3690,3690,0
|
|
20240527,153500,530643785,3690,3690,3690,3690,0
|
|
20240527,153400,530643785,3690,3690,3690,3690,0
|
|
20240527,153300,530643785,3690,3690,3690,3690,0
|
|
20240527,153200,530643785,3690,3690,3690,3690,0
|
|
20240527,153100,530643785,3690,3690,3690,3690,0
|
|
20240527,153000,530643785,3690,3690,3690,3690,3394
|
|
20240527,152900,518119925,3685,3685,3685,3685,0
|
|
20240527,152800,518119925,3685,3685,3685,3685,0
|
|
20240527,152700,518119925,3685,3685,3685,3685,0
|
|
20240527,152600,518119925,3685,3685,3685,3685,0
|
|
20240527,152500,518119925,3685,3685,3685,3685,0
|
|
20240527,152400,518119925,3685,3685,3685,3685,0
|
|
20240527,152300,518119925,3685,3685,3685,3685,0
|
|
20240527,152200,518119925,3685,3685,3685,3685,0
|
|
20240527,152100,518119925,3685,3685,3685,3685,0
|
|
20240527,152000,518119925,3685,3685,3685,3685,0
|
|
20240527,151900,518119925,3685,3685,3685,3685,2750
|
|
20240527,151800,507986175,3690,3690,3690,3690,194
|
|
20240527,151700,507270315,3690,3695,3695,3690,258
|
|
20240527,151600,506318245,3695,3695,3695,3695,53
|
|
20240527,151500,506122410,3690,3695,3695,3690,37
|
|
20240527,151400,505985750,3695,3695,3695,3695,3
|
|
20240527,151300,505974665,3690,3690,3690,3690,341
|
|
20240527,151200,504716375,3685,3680,3690,3680,83
|
|
20240527,151100,504410850,3690,3690,3690,3690,7
|
|
20240527,151000,504385020,3685,3680,3685,3680,1839
|
|
20240527,150900,497613805,3685,3685,3685,3685,52
|
|
20240527,150800,497422185,3685,3685,3685,3685,10
|
|
20240527,150700,497385335,3685,3685,3685,3685,991
|
|
20240527,150600,493733500,3680,3680,3680,3680,32
|
|
20240527,150500,493615740,3685,3685,3685,3685,509
|
|
20240527,150400,491740075,3685,3680,3690,3680,2687
|
|
20240527,150300,481850420,3680,3680,3680,3675,461
|
|
20240527,150200,480154010,3685,3685,3690,3685,150
|
|
20240527,150100,479601255,3685,3680,3690,3680,3341
|
|
20240527,150000,467299690,3675,3680,3680,3675,295
|
|
20240527,145900,466214105,3680,3680,3680,3680,0
|
|
20240527,145800,466214105,3680,3675,3680,3675,3
|
|
20240527,145700,466203070,3675,3675,3675,3675,5
|
|
20240527,145600,466184695,3680,3680,3680,3680,0
|
|
20240527,145500,466184695,3680,3675,3680,3675,2
|
|
20240527,145400,466177340,3680,3680,3685,3675,159
|
|
20240527,145300,465592225,3680,3675,3680,3675,322
|
|
20240527,145200,464407290,3675,3670,3680,3670,3582
|
|
20240527,145100,451261330,3670,3670,3670,3665,62
|
|
20240527,145000,451033795,3670,3670,3670,3670,0
|
|
20240527,144900,451033795,3670,3670,3670,3670,3
|
|
20240527,144800,451022785,3665,3660,3665,3660,381
|
|
20240527,144700,449626795,3665,3665,3665,3665,0
|
|
20240527,144600,449626795,3665,3665,3665,3665,1761
|
|
20240527,144500,443172730,3665,3660,3665,3660,619
|
|
20240527,144400,440907180,3665,3665,3665,3665,0
|
|
20240527,144300,440907180,3665,3665,3665,3665,3
|
|
20240527,144200,440896185,3660,3660,3660,3660,258
|
|
20240527,144100,439951905,3660,3660,3660,3660,1000
|
|
20240527,144000,436291905,3665,3660,3665,3655,5226
|
|
20240527,143900,417168495,3665,3660,3665,3660,26
|
|
20240527,143800,417073320,3660,3660,3660,3660,263
|
|
20240527,143700,416110740,3660,3660,3660,3660,995
|
|
20240527,143600,412469040,3660,3660,3660,3660,50
|
|
20240527,143500,412286040,3670,3670,3670,3670,0
|
|
20240527,143400,412286040,3670,3665,3670,3660,3161
|
|
20240527,143300,400703320,3670,3670,3670,3670,0
|
|
20240527,143200,400703320,3670,3670,3670,3665,3
|
|
20240527,143100,400692315,3670,3665,3670,3665,80
|
|
20240527,143000,400398965,3670,3670,3670,3670,100
|
|
20240527,142900,400031965,3670,3670,3670,3670,0
|
|
20240527,142800,400031965,3670,3670,3670,3665,509
|
|
20240527,142700,398166470,3665,3665,3665,3665,96
|
|
20240527,142600,397814630,3665,3665,3665,3665,207
|
|
20240527,142500,397055975,3670,3670,3670,3670,11
|
|
20240527,142400,397015605,3670,3670,3670,3670,27
|
|
20240527,142300,396916515,3670,3665,3670,3665,2701
|
|
20240527,142200,387017345,3670,3670,3670,3670,0
|
|
20240527,142100,387017345,3670,3670,3670,3670,0
|
|
20240527,142000,387017345,3670,3670,3670,3670,1
|
|
20240527,141900,387013675,3675,3675,3675,3675,1
|
|
20240527,141800,387010000,3665,3665,3665,3665,0
|
|
20240527,141700,387010000,3665,3670,3670,3665,580
|
|
20240527,141600,384881460,3670,3670,3670,3670,0
|
|
20240527,141500,384881460,3670,3665,3670,3665,3106
|
|
20240527,141400,373497965,3675,3675,3675,3675,2
|
|
20240527,141300,373490615,3675,3675,3675,3675,4
|
|
20240527,141200,373475915,3670,3670,3670,3670,0
|
|
20240527,141100,373475915,3670,3675,3675,3670,2
|
|
20240527,141000,373468570,3675,3670,3675,3670,1081
|
|
20240527,140900,369501290,3680,3670,3680,3670,3120
|
|
20240527,140800,358050880,3680,3670,3680,3670,10
|
|
20240527,140700,358014145,3680,3680,3680,3680,0
|
|
20240527,140600,358014145,3680,3680,3680,3680,0
|
|
20240527,140500,358014145,3680,3675,3680,3675,3
|
|
20240527,140400,358003110,3675,3675,3675,3675,500
|
|
20240527,140300,356165610,3675,3675,3675,3675,25
|
|
20240527,140200,356073735,3670,3670,3670,3670,0
|
|
20240527,140100,356073735,3670,3670,3670,3670,523
|
|
20240527,140000,354154325,3670,3670,3670,3670,0
|
|
20240527,135900,354154325,3670,3675,3675,3670,2983
|
|
20240527,135800,343195800,3680,3680,3680,3680,0
|
|
20240527,135700,343195800,3680,3680,3680,3680,30
|
|
20240527,135600,343085400,3685,3685,3685,3685,0
|
|
20240527,135500,343085400,3685,3685,3685,3685,3
|
|
20240527,135400,343074345,3680,3680,3685,3680,91
|
|
20240527,135300,342739460,3680,3680,3680,3680,114
|
|
20240527,135200,342319940,3680,3680,3680,3680,1
|
|
20240527,135100,342316260,3680,3680,3680,3680,0
|
|
20240527,135000,342316260,3680,3680,3680,3680,0
|
|
20240527,134900,342316260,3680,3680,3680,3680,0
|
|
20240527,134800,342316260,3680,3680,3680,3680,5
|
|
20240527,134700,342297860,3680,3680,3680,3680,0
|
|
20240527,134600,342297860,3680,3680,3680,3680,304
|
|
20240527,134500,341179140,3675,3675,3675,3675,0
|
|
20240527,134400,341179140,3675,3675,3675,3675,300
|
|
20240527,134300,340076640,3675,3675,3675,3675,4
|
|
20240527,134200,340061940,3675,3675,3675,3675,12
|
|
20240527,134100,340017840,3675,3675,3675,3675,0
|
|
20240527,134000,340017840,3675,3675,3675,3675,0
|
|
20240527,133900,340017840,3675,3675,3675,3675,276
|
|
20240527,133800,339003540,3675,3675,3675,3675,744
|
|
20240527,133700,336269340,3675,3675,3675,3675,500
|
|
20240527,133600,334431840,3675,3675,3675,3675,0
|
|
20240527,133500,334431840,3675,3675,3675,3675,0
|
|
20240527,133400,334431840,3675,3675,3675,3675,101
|
|
20240527,133300,334060665,3675,3675,3675,3675,0
|
|
20240527,133200,334060665,3675,3675,3675,3675,6
|
|
20240527,133100,334038615,3675,3675,3675,3675,0
|
|
20240527,133000,334038615,3675,3675,3675,3675,0
|
|
20240527,132900,334038615,3675,3675,3675,3675,0
|
|
20240527,132800,334038615,3675,3670,3675,3670,752
|
|
20240527,132700,331278010,3675,3675,3675,3675,2
|
|
20240527,132600,331270660,3675,3675,3675,3675,3
|
|
20240527,132500,331259635,3675,3675,3675,3675,1
|
|
20240527,132400,331255960,3670,3675,3675,3670,840
|
|
20240527,132300,328172660,3670,3670,3670,3670,1
|
|
20240527,132200,328168990,3675,3675,3675,3675,200
|
|
20240527,132100,327433990,3675,3675,3675,3675,100
|
|
20240527,132000,327066490,3675,3675,3675,3675,54
|
|
20240527,131900,326868040,3675,3675,3675,3675,199
|
|
20240527,131800,326136715,3680,3675,3680,3670,2219
|
|
20240527,131700,317983750,3675,3675,3675,3675,5
|
|
20240527,131600,317965375,3680,3680,3680,3680,2
|
|
20240527,131500,317958015,3675,3675,3675,3675,215
|
|
20240527,131400,317167890,3680,3680,3680,3680,8
|
|
20240527,131300,317138450,3675,3675,3675,3675,623
|
|
20240527,131200,314848925,3680,3675,3680,3675,533
|
|
20240527,131100,312890145,3675,3675,3675,3675,0
|
|
20240527,131000,312890145,3675,3680,3680,3675,4653
|
|
20240527,130900,295771650,3680,3680,3680,3680,11
|
|
20240527,130800,295731170,3690,3690,3690,3690,1
|
|
20240527,130700,295727480,3680,3680,3680,3680,0
|
|
20240527,130600,295727480,3680,3680,3680,3680,6
|
|
20240527,130500,295705400,3680,3680,3680,3680,1
|
|
20240527,130400,295701720,3680,3685,3685,3680,3757
|
|
20240527,130300,281858180,3690,3690,3690,3690,0
|
|
20240527,130200,281858180,3690,3690,3690,3690,0
|
|
20240527,130100,281858180,3690,3690,3690,3690,10
|
|
20240527,130000,281821280,3690,3690,3690,3690,1
|
|
20240527,125900,281817590,3685,3690,3690,3685,1254
|
|
20240527,125800,277194100,3690,3690,3690,3690,1
|
|
20240527,125700,277190410,3690,3685,3690,3685,501
|
|
20240527,125600,275341725,3695,3690,3695,3690,812
|
|
20240527,125500,272345310,3695,3690,3695,3685,1377
|
|
20240527,125400,267270045,3690,3690,3690,3690,0
|
|
20240527,125300,267270045,3690,3690,3690,3690,0
|
|
20240527,125200,267270045,3690,3690,3690,3690,0
|
|
20240527,125100,267270045,3690,3690,3690,3690,358
|
|
20240527,125000,265949025,3695,3695,3695,3695,0
|
|
20240527,124900,265949025,3695,3695,3695,3695,12
|
|
20240527,124800,265904685,3695,3695,3695,3695,0
|
|
20240527,124700,265904685,3695,3695,3695,3695,1
|
|
20240527,124600,265900990,3695,3695,3695,3695,1
|
|
20240527,124500,265897295,3690,3690,3690,3690,1
|
|
20240527,124400,265893605,3695,3695,3695,3695,0
|
|
20240527,124300,265893605,3695,3695,3695,3695,1
|
|
20240527,124200,265889910,3695,3695,3695,3695,2
|
|
20240527,124100,265882520,3690,3690,3690,3690,0
|
|
20240527,124000,265882520,3690,3690,3690,3690,2
|
|
20240527,123900,265875140,3695,3695,3695,3695,0
|
|
20240527,123800,265875140,3695,3695,3695,3695,0
|
|
20240527,123700,265875140,3695,3695,3695,3695,0
|
|
20240527,123600,265875140,3695,3695,3695,3695,0
|
|
20240527,123500,265875140,3695,3690,3695,3690,9
|
|
20240527,123400,265841915,3690,3690,3690,3690,21
|
|
20240527,123300,265764425,3690,3690,3695,3690,37
|
|
20240527,123200,265627755,3690,3690,3690,3690,0
|
|
20240527,123100,265627755,3690,3690,3690,3690,779
|
|
20240527,123000,262753245,3695,3695,3695,3695,3
|
|
20240527,122900,262742160,3695,3695,3695,3695,0
|
|
20240527,122800,262742160,3695,3695,3695,3695,27
|
|
20240527,122700,262642395,3695,3690,3695,3690,35
|
|
20240527,122600,262513090,3690,3690,3690,3690,0
|
|
20240527,122500,262513090,3690,3690,3690,3690,0
|
|
20240527,122400,262513090,3690,3690,3690,3690,1001
|
|
20240527,122300,258819400,3685,3685,3685,3685,219
|
|
20240527,122200,258012385,3685,3685,3685,3685,0
|
|
20240527,122100,258012385,3685,3685,3685,3685,0
|
|
20240527,122000,258012385,3685,3685,3685,3685,50
|
|
20240527,121900,257828135,3685,3685,3685,3685,210
|
|
20240527,121800,257054285,3685,3680,3685,3680,91
|
|
20240527,121700,256719380,3685,3685,3685,3685,0
|
|
20240527,121600,256719380,3685,3685,3685,3685,10
|
|
20240527,121500,256682530,3680,3680,3680,3680,0
|
|
20240527,121400,256682530,3680,3680,3680,3680,0
|
|
20240527,121300,256682530,3680,3680,3680,3680,0
|
|
20240527,121200,256682530,3680,3680,3680,3680,40
|
|
20240527,121100,256535330,3680,3680,3680,3680,0
|
|
20240527,121000,256535330,3680,3680,3680,3680,0
|
|
20240527,120900,256535330,3680,3680,3680,3680,0
|
|
20240527,120800,256535330,3680,3680,3680,3680,0
|
|
20240527,120700,256535330,3680,3680,3680,3680,0
|
|
20240527,120600,256535330,3680,3680,3680,3680,60
|
|
20240527,120500,256314530,3680,3680,3680,3680,5
|
|
20240527,120400,256296130,3685,3685,3685,3685,0
|
|
20240527,120300,256296130,3685,3685,3685,3685,50
|
|
20240527,120200,256111880,3685,3685,3685,3685,0
|
|
20240527,120100,256111880,3685,3685,3685,3685,0
|
|
20240527,120000,256111880,3685,3685,3685,3685,1
|
|
20240527,115900,256108195,3685,3685,3685,3685,0
|
|
20240527,115800,256108195,3685,3685,3685,3685,1
|
|
20240527,115700,256104510,3685,3685,3685,3685,0
|
|
20240527,115600,256104510,3685,3685,3685,3685,0
|
|
20240527,115500,256104510,3685,3685,3685,3685,1099
|
|
20240527,115400,252054695,3690,3690,3690,3690,0
|
|
20240527,115300,252054695,3690,3690,3690,3690,0
|
|
20240527,115200,252054695,3690,3690,3690,3690,1
|
|
20240527,115100,252051005,3690,3690,3690,3685,6
|
|
20240527,115000,252028880,3685,3690,3690,3685,976
|
|
20240527,114900,248427690,3685,3685,3685,3685,0
|
|
20240527,114800,248427690,3685,3685,3685,3685,0
|
|
20240527,114700,248427690,3685,3685,3685,3685,0
|
|
20240527,114600,248427690,3685,3685,3685,3685,150
|
|
20240527,114500,247874940,3685,3685,3685,3685,36
|
|
20240527,114400,247742280,3685,3685,3685,3685,635
|
|
20240527,114300,245402305,3685,3685,3685,3685,499
|
|
20240527,114200,243563490,3690,3690,3690,3690,2
|
|
20240527,114100,243556110,3685,3685,3685,3685,0
|
|
20240527,114000,243556110,3685,3685,3685,3685,0
|
|
20240527,113900,243556110,3685,3685,3685,3685,0
|
|
20240527,113800,243556110,3685,3685,3685,3685,0
|
|
20240527,113700,243556110,3685,3685,3685,3685,1121
|
|
20240527,113600,239425225,3690,3690,3690,3690,0
|
|
20240527,113500,239425225,3690,3690,3690,3690,25
|
|
20240527,113400,239332975,3685,3685,3685,3685,500
|
|
20240527,113300,237490475,3690,3690,3690,3690,20
|
|
20240527,113200,237416675,3690,3690,3695,3690,30
|
|
20240527,113100,237305970,3685,3685,3685,3685,755
|
|
20240527,113000,234523795,3700,3700,3700,3700,0
|
|
20240527,112900,234523795,3700,3690,3700,3690,12
|
|
20240527,112800,234479455,3685,3685,3685,3685,0
|
|
20240527,112700,234479455,3685,3685,3685,3685,0
|
|
20240527,112600,234479455,3685,3685,3685,3685,0
|
|
20240527,112500,234479455,3685,3685,3685,3685,5
|
|
20240527,112400,234461030,3695,3690,3695,3690,200
|
|
20240527,112300,233722530,3690,3690,3690,3690,0
|
|
20240527,112200,233722530,3690,3690,3690,3690,100
|
|
20240527,112100,233353530,3690,3690,3690,3690,0
|
|
20240527,112000,233353530,3690,3690,3690,3690,6
|
|
20240527,111900,233331390,3690,3690,3690,3690,0
|
|
20240527,111800,233331390,3690,3690,3690,3690,0
|
|
20240527,111700,233331390,3690,3690,3690,3690,50
|
|
20240527,111600,233146890,3690,3690,3690,3690,0
|
|
20240527,111500,233146890,3690,3690,3690,3690,1
|
|
20240527,111400,233143200,3690,3690,3690,3690,200
|
|
20240527,111300,232405200,3690,3690,3690,3690,0
|
|
20240527,111200,232405200,3690,3690,3690,3690,3
|
|
20240527,111100,232394130,3690,3690,3690,3690,0
|
|
20240527,111000,232394130,3690,3690,3690,3690,489
|
|
20240527,110900,230589720,3690,3690,3690,3690,0
|
|
20240527,110800,230589720,3690,3695,3695,3690,531
|
|
20240527,110700,228630230,3695,3695,3695,3695,1
|
|
20240527,110600,228626535,3695,3695,3695,3695,0
|
|
20240527,110500,228626535,3695,3695,3695,3695,75
|
|
20240527,110400,228349410,3705,3690,3705,3690,379
|
|
20240527,110300,226946245,3690,3685,3690,3685,580
|
|
20240527,110200,224806205,3685,3685,3685,3685,500
|
|
20240527,110100,222963705,3680,3680,3680,3680,173
|
|
20240527,110000,222327065,3675,3675,3675,3675,1078
|
|
20240527,105900,218365415,3675,3680,3680,3675,530
|
|
20240527,105800,216417520,3680,3680,3680,3680,0
|
|
20240527,105700,216417520,3680,3680,3680,3680,341
|
|
20240527,105600,215162640,3680,3680,3680,3680,550
|
|
20240527,105500,213138640,3680,3680,3680,3680,58
|
|
20240527,105400,212925200,3685,3685,3685,3685,0
|
|
20240527,105300,212925200,3685,3685,3685,3685,970
|
|
20240527,105200,209350750,3685,3690,3690,3685,615
|
|
20240527,105100,207084050,3690,3690,3690,3690,185
|
|
20240527,105000,206401400,3690,3690,3690,3690,4
|
|
20240527,104900,206386640,3690,3695,3695,3690,1823
|
|
20240527,104800,199659345,3700,3700,3700,3700,0
|
|
20240527,104700,199659345,3700,3700,3700,3700,0
|
|
20240527,104600,199659345,3700,3700,3700,3700,0
|
|
20240527,104500,199659345,3700,3700,3700,3700,0
|
|
20240527,104400,199659345,3700,3690,3700,3690,80
|
|
20240527,104300,199363905,3705,3690,3705,3690,20
|
|
20240527,104200,199289960,3700,3695,3700,3695,3
|
|
20240527,104100,199278865,3700,3700,3700,3700,0
|
|
20240527,104000,199278865,3700,3700,3700,3700,0
|
|
20240527,103900,199278865,3700,3685,3705,3685,45
|
|
20240527,103800,199112305,3685,3690,3690,3685,20
|
|
20240527,103700,199038555,3685,3690,3690,3685,261
|
|
20240527,103600,198076720,3700,3700,3700,3700,0
|
|
20240527,103500,198076720,3700,3700,3700,3700,0
|
|
20240527,103400,198076720,3700,3690,3700,3680,3718
|
|
20240527,103300,184373865,3705,3705,3705,3705,0
|
|
20240527,103200,184373865,3705,3705,3705,3705,0
|
|
20240527,103100,184373865,3705,3700,3705,3700,2
|
|
20240527,103000,184366460,3705,3695,3705,3695,6
|
|
20240527,102900,184344280,3705,3705,3705,3705,0
|
|
20240527,102800,184344280,3705,3705,3705,3705,0
|
|
20240527,102700,184344280,3705,3705,3705,3705,0
|
|
20240527,102600,184344280,3705,3705,3705,3705,0
|
|
20240527,102500,184344280,3705,3695,3705,3695,4
|
|
20240527,102400,184329490,3690,3695,3695,3690,2728
|
|
20240527,102300,174259640,3695,3695,3695,3695,0
|
|
20240527,102200,174259640,3695,3700,3700,3695,162
|
|
20240527,102100,173660250,3695,3695,3695,3695,1
|
|
20240527,102000,173656555,3705,3705,3705,3705,0
|
|
20240527,101900,173656555,3705,3705,3710,3705,2163
|
|
20240527,101800,165631835,3710,3700,3710,3700,4
|
|
20240527,101700,165617010,3710,3710,3710,3710,0
|
|
20240527,101600,165617010,3710,3705,3715,3705,27
|
|
20240527,101500,165516720,3715,3700,3720,3700,242
|
|
20240527,101400,164618225,3690,3685,3690,3685,137
|
|
20240527,101300,164112895,3690,3700,3700,3685,1100
|
|
20240527,101200,160054540,3700,3700,3720,3700,3454
|
|
20240527,101100,147219020,3700,3700,3700,3700,2
|
|
20240527,101000,147211620,3700,3700,3700,3700,11
|
|
20240527,100900,147170920,3695,3700,3700,3695,47
|
|
20240527,100800,146997170,3700,3700,3700,3700,0
|
|
20240527,100700,146997170,3700,3700,3705,3700,43
|
|
20240527,100600,146838065,3700,3700,3700,3700,30
|
|
20240527,100500,146727065,3705,3705,3705,3705,0
|
|
20240527,100400,146727065,3705,3695,3705,3695,177
|
|
20240527,100300,146072470,3695,3690,3695,3690,17
|
|
20240527,100200,146009735,3690,3690,3690,3690,7
|
|
20240527,100100,145983905,3700,3700,3700,3700,0
|
|
20240527,100000,145983905,3700,3690,3700,3690,108
|
|
20240527,095900,145584780,3690,3690,3690,3690,462
|
|
20240527,095800,143880000,3690,3700,3700,3690,1678
|
|
20240527,095700,137688160,3695,3695,3695,3695,16
|
|
20240527,095600,137629040,3695,3695,3700,3695,119
|
|
20240527,095500,137188955,3690,3690,3690,3690,80
|
|
20240527,095400,136893755,3690,3690,3690,3690,24
|
|
20240527,095300,136805195,3690,3690,3690,3690,264
|
|
20240527,095200,135831035,3690,3690,3690,3690,0
|
|
20240527,095100,135831035,3690,3690,3690,3690,0
|
|
20240527,095000,135831035,3690,3690,3690,3690,0
|
|
20240527,094900,135831035,3690,3700,3700,3690,217
|
|
20240527,094800,135028145,3700,3700,3700,3700,460
|
|
20240527,094700,133326145,3700,3690,3700,3685,80
|
|
20240527,094600,133030965,3690,3690,3690,3685,1341
|
|
20240527,094500,128082700,3690,3685,3690,3680,210
|
|
20240527,094400,127309770,3685,3685,3685,3685,0
|
|
20240527,094300,127309770,3685,3685,3685,3685,26
|
|
20240527,094200,127213960,3690,3670,3690,3670,313
|
|
20240527,094100,126063060,3680,3680,3680,3680,163
|
|
20240527,094000,125463220,3680,3670,3680,3670,674
|
|
20240527,093900,122985510,3670,3670,3670,3670,140
|
|
20240527,093800,122471710,3680,3670,3680,3665,913
|
|
20240527,093700,119124450,3670,3690,3690,3665,4928
|
|
20240527,093600,101010830,3695,3700,3700,3695,5
|
|
20240527,093500,100992350,3695,3690,3695,3690,50
|
|
20240527,093400,100807845,3695,3700,3700,3695,211
|
|
20240527,093300,100028190,3695,3700,3700,3695,33
|
|
20240527,093200,99906195,3700,3700,3700,3700,15
|
|
20240527,093100,99850695,3695,3695,3700,3695,736
|
|
20240527,093000,97131170,3700,3700,3700,3700,100
|
|
20240527,092900,96761170,3700,3700,3700,3700,102
|
|
20240527,092800,96383770,3700,3700,3700,3700,9
|
|
20240527,092700,96350470,3700,3700,3700,3700,0
|
|
20240527,092600,96350470,3700,3700,3700,3700,0
|
|
20240527,092500,96350470,3700,3700,3700,3700,232
|
|
20240527,092400,95492070,3700,3700,3710,3700,467
|
|
20240527,092300,93763585,3700,3710,3710,3700,9
|
|
20240527,092200,93730245,3710,3705,3710,3700,42
|
|
20240527,092100,93574825,3705,3715,3725,3705,1840
|
|
20240527,092000,86747955,3715,3715,3715,3715,5
|
|
20240527,091900,86729380,3720,3725,3725,3715,9
|
|
20240527,091800,86695900,3710,3715,3715,3705,814
|
|
20240527,091700,83674580,3725,3725,3725,3725,0
|
|
20240527,091600,83674580,3725,3725,3725,3720,692
|
|
20240527,091500,81099330,3725,3720,3725,3720,125
|
|
20240527,091400,80633775,3725,3720,3725,3720,2789
|
|
20240527,091300,70250190,3720,3715,3725,3715,475
|
|
20240527,091200,68483080,3720,3715,3720,3715,1418
|
|
20240527,091100,63208130,3720,3715,3720,3715,1001
|
|
20240527,091000,59484415,3720,3705,3720,3705,101
|
|
20240527,090900,59109490,3720,3720,3720,3715,10
|
|
20240527,090800,59072320,3720,3700,3720,3700,161
|
|
20240527,090700,58475620,3700,3700,3700,3700,1184
|
|
20240527,090600,54094820,3700,3700,3700,3700,1208
|
|
20240527,090500,49625220,3725,3725,3725,3725,0
|
|
20240527,090400,49625220,3725,3695,3725,3695,152
|
|
20240527,090300,49062035,3700,3695,3700,3690,852
|
|
20240527,090200,45912540,3725,3690,3725,3685,933
|
|
20240527,090100,42454590,3685,3740,3750,3685,7339
|
|
20240527,090000,15317275,3735,3710,3735,3710,4116
|