627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192400,374819205,3060,3060,3060,3060,1799
|
|
20240527,192300,374819205,3060,3060,3060,3060,0
|
|
20240527,192200,374819205,3060,3060,3060,3060,0
|
|
20240527,192100,374819205,3060,3060,3060,3060,0
|
|
20240527,192000,374819205,3060,3060,3060,3060,0
|
|
20240527,191900,374819205,3060,3060,3060,3060,0
|
|
20240527,191800,374819205,3060,3060,3060,3060,0
|
|
20240527,191700,374819205,3060,3060,3060,3060,0
|
|
20240527,191600,374819205,3060,3060,3060,3060,0
|
|
20240527,191500,374819205,3060,3060,3060,3060,0
|
|
20240527,191400,374819205,3060,3060,3060,3060,0
|
|
20240527,191300,374819205,3060,3060,3060,3060,0
|
|
20240527,191200,374819205,3060,3060,3060,3060,0
|
|
20240527,191100,374819205,3060,3060,3060,3060,0
|
|
20240527,191000,374819205,3060,3060,3060,3060,0
|
|
20240527,190900,374819205,3060,3060,3060,3060,0
|
|
20240527,190800,374819205,3060,3060,3060,3060,0
|
|
20240527,190700,374819205,3060,3060,3060,3060,0
|
|
20240527,190600,374819205,3060,3060,3060,3060,0
|
|
20240527,190500,374819205,3060,3060,3060,3060,0
|
|
20240527,190400,374819205,3060,3060,3060,3060,0
|
|
20240527,190300,374819205,3060,3060,3060,3060,0
|
|
20240527,190200,374819205,3060,3060,3060,3060,0
|
|
20240527,190100,374819205,3060,3060,3060,3060,0
|
|
20240527,190000,374819205,3060,3060,3060,3060,0
|
|
20240527,185900,374819205,3060,3060,3060,3060,0
|
|
20240527,185800,374819205,3060,3060,3060,3060,0
|
|
20240527,185700,374819205,3060,3060,3060,3060,0
|
|
20240527,185600,374819205,3060,3060,3060,3060,0
|
|
20240527,185500,374819205,3060,3060,3060,3060,0
|
|
20240527,185400,374819205,3060,3060,3060,3060,1799
|
|
20240527,185300,374819205,3060,3060,3060,3060,0
|
|
20240527,185200,374819205,3060,3060,3060,3060,0
|
|
20240527,185100,374819205,3060,3060,3060,3060,0
|
|
20240527,185000,374819205,3060,3060,3060,3060,0
|
|
20240527,184900,374819205,3060,3060,3060,3060,0
|
|
20240527,184800,374819205,3060,3060,3060,3060,0
|
|
20240527,184700,374819205,3060,3060,3060,3060,0
|
|
20240527,184600,374819205,3060,3060,3060,3060,0
|
|
20240527,184500,374819205,3060,3060,3060,3060,0
|
|
20240527,184400,374819205,3060,3060,3060,3060,0
|
|
20240527,184300,374819205,3060,3060,3060,3060,0
|
|
20240527,184200,374819205,3060,3060,3060,3060,0
|
|
20240527,184100,374819205,3060,3060,3060,3060,0
|
|
20240527,184000,374819205,3060,3060,3060,3060,0
|
|
20240527,183900,374819205,3060,3060,3060,3060,0
|
|
20240527,183800,374819205,3060,3060,3060,3060,0
|
|
20240527,183700,374819205,3060,3060,3060,3060,0
|
|
20240527,183600,374819205,3060,3060,3060,3060,0
|
|
20240527,183500,374819205,3060,3060,3060,3060,0
|
|
20240527,183400,374819205,3060,3060,3060,3060,0
|
|
20240527,183300,374819205,3060,3060,3060,3060,0
|
|
20240527,183200,374819205,3060,3060,3060,3060,0
|
|
20240527,183100,374819205,3060,3060,3060,3060,0
|
|
20240527,183000,374819205,3060,3060,3060,3060,0
|
|
20240527,182900,374819205,3060,3060,3060,3060,0
|
|
20240527,182800,374819205,3060,3060,3060,3060,0
|
|
20240527,182700,374819205,3060,3060,3060,3060,0
|
|
20240527,182600,374819205,3060,3060,3060,3060,0
|
|
20240527,182500,374819205,3060,3060,3060,3060,0
|
|
20240527,182400,374819205,3060,3060,3060,3060,1799
|
|
20240527,182300,374819205,3060,3060,3060,3060,0
|
|
20240527,182200,374819205,3060,3060,3060,3060,0
|
|
20240527,182100,374819205,3060,3060,3060,3060,0
|
|
20240527,182000,374819205,3060,3060,3060,3060,0
|
|
20240527,181900,374819205,3060,3060,3060,3060,0
|
|
20240527,181800,374819205,3060,3060,3060,3060,0
|
|
20240527,181700,374819205,3060,3060,3060,3060,0
|
|
20240527,181600,374819205,3060,3060,3060,3060,0
|
|
20240527,181500,374819205,3060,3060,3060,3060,0
|
|
20240527,181400,374819205,3060,3060,3060,3060,0
|
|
20240527,181300,374819205,3060,3060,3060,3060,0
|
|
20240527,181200,374819205,3060,3060,3060,3060,0
|
|
20240527,181100,374819205,3060,3060,3060,3060,0
|
|
20240527,181000,374819205,3060,3060,3060,3060,0
|
|
20240527,180900,374819205,3060,3060,3060,3060,0
|
|
20240527,180800,374819205,3060,3060,3060,3060,0
|
|
20240527,180700,374819205,3060,3060,3060,3060,0
|
|
20240527,180600,374819205,3060,3060,3060,3060,0
|
|
20240527,180500,374819205,3060,3060,3060,3060,0
|
|
20240527,180400,374819205,3060,3060,3060,3060,0
|
|
20240527,180300,374819205,3060,3060,3060,3060,0
|
|
20240527,180200,374819205,3060,3060,3060,3060,0
|
|
20240527,180100,374819205,3060,3060,3060,3060,0
|
|
20240527,180000,374819205,3060,3060,3060,3060,0
|
|
20240527,175900,374819205,3060,3060,3060,3060,0
|
|
20240527,175800,374819205,3060,3060,3060,3060,0
|
|
20240527,175700,374819205,3060,3060,3060,3060,0
|
|
20240527,175600,374819205,3060,3060,3060,3060,0
|
|
20240527,175500,374819205,3060,3060,3060,3060,0
|
|
20240527,175400,374819205,3060,3060,3060,3060,1799
|
|
20240527,175300,374819205,3060,3060,3060,3060,0
|
|
20240527,175200,374819205,3060,3060,3060,3060,0
|
|
20240527,175100,374819205,3060,3060,3060,3060,0
|
|
20240527,175000,374819205,3060,3060,3060,3060,0
|
|
20240527,174900,374819205,3060,3060,3060,3060,0
|
|
20240527,174800,374819205,3060,3060,3060,3060,0
|
|
20240527,174700,374819205,3060,3060,3060,3060,0
|
|
20240527,174600,374819205,3060,3060,3060,3060,0
|
|
20240527,174500,374819205,3060,3060,3060,3060,0
|
|
20240527,174400,374819205,3060,3060,3060,3060,0
|
|
20240527,174300,374819205,3060,3060,3060,3060,0
|
|
20240527,174200,374819205,3060,3060,3060,3060,0
|
|
20240527,174100,374819205,3060,3060,3060,3060,0
|
|
20240527,174000,374819205,3060,3060,3060,3060,0
|
|
20240527,173900,374819205,3060,3060,3060,3060,0
|
|
20240527,173800,374819205,3060,3060,3060,3060,0
|
|
20240527,173700,374819205,3060,3060,3060,3060,0
|
|
20240527,173600,374819205,3060,3060,3060,3060,0
|
|
20240527,173500,374819205,3060,3060,3060,3060,0
|
|
20240527,173400,374819205,3060,3060,3060,3060,0
|
|
20240527,173300,374819205,3060,3060,3060,3060,0
|
|
20240527,173200,374819205,3060,3060,3060,3060,0
|
|
20240527,173100,374819205,3060,3060,3060,3060,0
|
|
20240527,173000,374819205,3060,3060,3060,3060,0
|
|
20240527,172900,374819205,3060,3060,3060,3060,0
|
|
20240527,172800,374819205,3060,3060,3060,3060,0
|
|
20240527,172700,374819205,3060,3060,3060,3060,0
|
|
20240527,172600,374819205,3060,3060,3060,3060,0
|
|
20240527,172500,374819205,3060,3060,3060,3060,0
|
|
20240527,172400,374819205,3060,3060,3060,3060,1799
|
|
20240527,172300,374819205,3060,3060,3060,3060,0
|
|
20240527,172200,374819205,3060,3060,3060,3060,0
|
|
20240527,172100,374819205,3060,3060,3060,3060,0
|
|
20240527,172000,374819205,3060,3060,3060,3060,0
|
|
20240527,171900,374819205,3060,3060,3060,3060,0
|
|
20240527,171800,374819205,3060,3060,3060,3060,0
|
|
20240527,171700,374819205,3060,3060,3060,3060,0
|
|
20240527,171600,374819205,3060,3060,3060,3060,0
|
|
20240527,171500,374819205,3060,3060,3060,3060,0
|
|
20240527,171400,374819205,3060,3060,3060,3060,0
|
|
20240527,171300,374819205,3060,3060,3060,3060,0
|
|
20240527,171200,374819205,3060,3060,3060,3060,0
|
|
20240527,171100,374819205,3060,3060,3060,3060,0
|
|
20240527,171000,374819205,3060,3060,3060,3060,0
|
|
20240527,170900,374819205,3060,3060,3060,3060,0
|
|
20240527,170800,374819205,3060,3060,3060,3060,0
|
|
20240527,170700,374819205,3060,3060,3060,3060,0
|
|
20240527,170600,374819205,3060,3060,3060,3060,0
|
|
20240527,170500,374819205,3060,3060,3060,3060,0
|
|
20240527,170400,374819205,3060,3060,3060,3060,0
|
|
20240527,170300,374819205,3060,3060,3060,3060,0
|
|
20240527,170200,374819205,3060,3060,3060,3060,0
|
|
20240527,170100,374819205,3060,3060,3060,3060,0
|
|
20240527,170000,374819205,3060,3060,3060,3060,0
|
|
20240527,165900,374819205,3060,3060,3060,3060,0
|
|
20240527,165800,374819205,3060,3060,3060,3060,0
|
|
20240527,165700,374819205,3060,3060,3060,3060,0
|
|
20240527,165600,374819205,3060,3060,3060,3060,0
|
|
20240527,165500,374819205,3060,3060,3060,3060,0
|
|
20240527,165400,374819205,3060,3060,3060,3060,1799
|
|
20240527,165300,374819205,3060,3060,3060,3060,0
|
|
20240527,165200,374819205,3060,3060,3060,3060,0
|
|
20240527,165100,374819205,3060,3060,3060,3060,0
|
|
20240527,165000,374819205,3060,3060,3060,3060,0
|
|
20240527,164900,374819205,3060,3060,3060,3060,0
|
|
20240527,164800,374819205,3060,3060,3060,3060,0
|
|
20240527,164700,374819205,3060,3060,3060,3060,0
|
|
20240527,164600,374819205,3060,3060,3060,3060,0
|
|
20240527,164500,374819205,3060,3060,3060,3060,0
|
|
20240527,164400,374819205,3060,3060,3060,3060,0
|
|
20240527,164300,374819205,3060,3060,3060,3060,0
|
|
20240527,164200,374819205,3060,3060,3060,3060,0
|
|
20240527,164100,374819205,3060,3060,3060,3060,0
|
|
20240527,164000,374819205,3060,3060,3060,3060,0
|
|
20240527,163900,374819205,3060,3060,3060,3060,0
|
|
20240527,163800,374819205,3060,3060,3060,3060,0
|
|
20240527,163700,374819205,3060,3060,3060,3060,0
|
|
20240527,163600,374819205,3060,3060,3060,3060,0
|
|
20240527,163500,374819205,3060,3060,3060,3060,0
|
|
20240527,163400,374819205,3060,3060,3060,3060,0
|
|
20240527,163300,374819205,3060,3060,3060,3060,0
|
|
20240527,163200,374819205,3060,3060,3060,3060,0
|
|
20240527,163100,374819205,3060,3060,3060,3060,0
|
|
20240527,163000,374819205,3060,3060,3060,3060,0
|
|
20240527,162900,374819205,3060,3060,3060,3060,0
|
|
20240527,162800,374819205,3060,3060,3060,3060,0
|
|
20240527,162700,374819205,3060,3060,3060,3060,0
|
|
20240527,162600,374819205,3060,3060,3060,3060,0
|
|
20240527,162500,374819205,3060,3060,3060,3060,0
|
|
20240527,162400,374819205,3060,3060,3060,3060,1799
|
|
20240527,162300,374819205,3060,3060,3060,3060,0
|
|
20240527,162200,374819205,3060,3060,3060,3060,0
|
|
20240527,162100,374819205,3060,3060,3060,3060,0
|
|
20240527,162000,374819205,3060,3060,3060,3060,0
|
|
20240527,161900,374819205,3060,3060,3060,3060,0
|
|
20240527,161800,374819205,3060,3060,3060,3060,0
|
|
20240527,161700,374819205,3060,3060,3060,3060,0
|
|
20240527,161600,374819205,3060,3060,3060,3060,0
|
|
20240527,161500,374819205,3060,3060,3060,3060,0
|
|
20240527,161400,374819205,3060,3060,3060,3060,0
|
|
20240527,161300,374819205,3060,3060,3060,3060,0
|
|
20240527,161200,374819205,3060,3060,3060,3060,0
|
|
20240527,161100,374819205,3060,3060,3060,3060,0
|
|
20240527,161000,374819205,3060,3060,3060,3060,0
|
|
20240527,160900,374819205,3060,3060,3060,3060,0
|
|
20240527,160800,374819205,3060,3060,3060,3060,0
|
|
20240527,160700,374819205,3060,3060,3060,3060,0
|
|
20240527,160600,374819205,3060,3060,3060,3060,0
|
|
20240527,160500,374819205,3060,3060,3060,3060,0
|
|
20240527,160400,374819205,3060,3060,3060,3060,0
|
|
20240527,160300,374819205,3060,3060,3060,3060,0
|
|
20240527,160200,374819205,3060,3060,3060,3060,0
|
|
20240527,160100,374819205,3060,3060,3060,3060,0
|
|
20240527,160000,374819205,3060,3060,3060,3060,0
|
|
20240527,155900,374819205,3060,3060,3060,3060,0
|
|
20240527,155800,374819205,3060,3060,3060,3060,0
|
|
20240527,155700,374819205,3060,3060,3060,3060,0
|
|
20240527,155600,374819205,3060,3060,3060,3060,0
|
|
20240527,155500,374819205,3060,3060,3060,3060,0
|
|
20240527,155400,374819205,3060,3060,3060,3060,1799
|
|
20240527,155300,374819205,3060,3060,3060,3060,0
|
|
20240527,155200,374819205,3060,3060,3060,3060,0
|
|
20240527,155100,374819205,3060,3060,3060,3060,0
|
|
20240527,155000,374819205,3060,3060,3060,3060,0
|
|
20240527,154900,374819205,3060,3060,3060,3060,0
|
|
20240527,154800,374819205,3060,3060,3060,3060,0
|
|
20240527,154700,374819205,3060,3060,3060,3060,0
|
|
20240527,154600,374819205,3060,3060,3060,3060,0
|
|
20240527,154500,374819205,3060,3060,3060,3060,0
|
|
20240527,154400,374819205,3060,3060,3060,3060,0
|
|
20240527,154300,374819205,3060,3060,3060,3060,0
|
|
20240527,154200,374819205,3060,3060,3060,3060,0
|
|
20240527,154100,374819205,3060,3060,3060,3060,0
|
|
20240527,154000,374819205,3060,3060,3060,3060,0
|
|
20240527,153900,374819205,3060,3060,3060,3060,0
|
|
20240527,153800,374819205,3060,3060,3060,3060,0
|
|
20240527,153700,374819205,3060,3060,3060,3060,0
|
|
20240527,153600,374819205,3060,3060,3060,3060,0
|
|
20240527,153500,374819205,3060,3060,3060,3060,0
|
|
20240527,153400,374819205,3060,3060,3060,3060,0
|
|
20240527,153300,374819205,3060,3060,3060,3060,0
|
|
20240527,153200,374819205,3060,3060,3060,3060,0
|
|
20240527,153100,374819205,3060,3060,3060,3060,0
|
|
20240527,153000,374819205,3060,3060,3060,3060,1799
|
|
20240527,152900,369314265,3070,3070,3070,3070,0
|
|
20240527,152800,369314265,3070,3070,3070,3070,0
|
|
20240527,152700,369314265,3070,3070,3070,3070,0
|
|
20240527,152600,369314265,3070,3070,3070,3070,0
|
|
20240527,152500,369314265,3070,3070,3070,3070,0
|
|
20240527,152400,369314265,3070,3070,3070,3070,0
|
|
20240527,152300,369314265,3070,3070,3070,3070,0
|
|
20240527,152200,369314265,3070,3070,3070,3070,0
|
|
20240527,152100,369314265,3070,3070,3070,3070,0
|
|
20240527,152000,369314265,3070,3070,3070,3070,0
|
|
20240527,151900,369314265,3070,3065,3070,3060,240
|
|
20240527,151800,368578685,3065,3065,3065,3065,356
|
|
20240527,151700,367487545,3065,3065,3065,3065,75
|
|
20240527,151600,367257670,3070,3065,3070,3065,1168
|
|
20240527,151500,363674495,3065,3065,3065,3065,28
|
|
20240527,151400,363588675,3065,3065,3065,3065,1972
|
|
20240527,151300,357544495,3070,3070,3070,3070,0
|
|
20240527,151200,357544495,3070,3070,3070,3070,0
|
|
20240527,151100,357544495,3070,3070,3070,3065,503
|
|
20240527,151000,356002785,3070,3070,3070,3070,4
|
|
20240527,150900,355990505,3070,3070,3070,3070,63
|
|
20240527,150800,355797095,3070,3070,3070,3070,0
|
|
20240527,150700,355797095,3070,3070,3070,3070,1
|
|
20240527,150600,355794025,3070,3070,3070,3070,0
|
|
20240527,150500,355794025,3070,3070,3070,3070,1
|
|
20240527,150400,355790955,3065,3065,3065,3065,0
|
|
20240527,150300,355790955,3065,3070,3070,3065,309
|
|
20240527,150200,354843865,3070,3070,3070,3070,203
|
|
20240527,150100,354220655,3070,3070,3070,3070,0
|
|
20240527,150000,354220655,3070,3070,3070,3070,0
|
|
20240527,145900,354220655,3070,3070,3070,3070,0
|
|
20240527,145800,354220655,3070,3070,3070,3070,80
|
|
20240527,145700,353975055,3065,3065,3065,3065,0
|
|
20240527,145600,353975055,3065,3065,3065,3065,0
|
|
20240527,145500,353975055,3065,3065,3065,3065,0
|
|
20240527,145400,353975055,3065,3065,3065,3065,0
|
|
20240527,145300,353975055,3065,3065,3065,3065,0
|
|
20240527,145200,353975055,3065,3065,3065,3065,0
|
|
20240527,145100,353975055,3065,3065,3065,3065,0
|
|
20240527,145000,353975055,3065,3065,3065,3065,0
|
|
20240527,144900,353975055,3065,3065,3065,3065,0
|
|
20240527,144800,353975055,3065,3065,3065,3065,0
|
|
20240527,144700,353975055,3065,3065,3065,3065,0
|
|
20240527,144600,353975055,3065,3065,3065,3065,500
|
|
20240527,144500,352442555,3070,3070,3070,3070,0
|
|
20240527,144400,352442555,3070,3070,3070,3070,0
|
|
20240527,144300,352442555,3070,3070,3070,3070,0
|
|
20240527,144200,352442555,3070,3070,3070,3070,0
|
|
20240527,144100,352442555,3070,3070,3070,3070,15
|
|
20240527,144000,352396505,3070,3070,3070,3070,20
|
|
20240527,143900,352335105,3070,3070,3070,3070,105
|
|
20240527,143800,352012755,3070,3070,3070,3070,0
|
|
20240527,143700,352012755,3070,3070,3070,3070,0
|
|
20240527,143600,352012755,3070,3070,3070,3070,1
|
|
20240527,143500,352009685,3065,3065,3065,3065,265
|
|
20240527,143400,351197460,3070,3070,3070,3070,1
|
|
20240527,143300,351194390,3065,3065,3065,3065,3
|
|
20240527,143200,351185195,3065,3065,3065,3065,2
|
|
20240527,143100,351179065,3065,3065,3065,3065,0
|
|
20240527,143000,351179065,3065,3065,3065,3065,0
|
|
20240527,142900,351179065,3065,3075,3075,3065,1001
|
|
20240527,142800,348110990,3075,3075,3075,3075,0
|
|
20240527,142700,348110990,3075,3075,3075,3075,1
|
|
20240527,142600,348107915,3070,3070,3070,3070,0
|
|
20240527,142500,348107915,3070,3070,3070,3070,0
|
|
20240527,142400,348107915,3070,3070,3070,3070,1000
|
|
20240527,142300,345037915,3065,3065,3065,3065,0
|
|
20240527,142200,345037915,3065,3065,3065,3065,0
|
|
20240527,142100,345037915,3065,3065,3065,3065,1299
|
|
20240527,142000,341056480,3065,3065,3065,3065,327
|
|
20240527,141900,340054225,3065,3065,3065,3065,0
|
|
20240527,141800,340054225,3065,3065,3065,3065,0
|
|
20240527,141700,340054225,3065,3065,3065,3065,0
|
|
20240527,141600,340054225,3065,3065,3065,3065,0
|
|
20240527,141500,340054225,3065,3065,3065,3065,1
|
|
20240527,141400,340051160,3065,3065,3065,3065,0
|
|
20240527,141300,340051160,3065,3065,3065,3065,118
|
|
20240527,141200,339689490,3065,3065,3065,3065,0
|
|
20240527,141100,339689490,3065,3065,3065,3065,0
|
|
20240527,141000,339689490,3065,3065,3065,3065,0
|
|
20240527,140900,339689490,3065,3065,3065,3065,0
|
|
20240527,140800,339689490,3065,3070,3070,3065,202
|
|
20240527,140700,339070350,3070,3070,3070,3070,0
|
|
20240527,140600,339070350,3070,3070,3070,3070,0
|
|
20240527,140500,339070350,3070,3070,3070,3070,0
|
|
20240527,140400,339070350,3070,3070,3070,3070,300
|
|
20240527,140300,338149350,3070,3070,3070,3070,30
|
|
20240527,140200,338057250,3070,3070,3070,3070,9
|
|
20240527,140100,338029620,3075,3075,3075,3075,200
|
|
20240527,140000,337414620,3075,3075,3075,3075,40
|
|
20240527,135900,337291620,3075,3075,3075,3075,2
|
|
20240527,135800,337285470,3060,3060,3060,3060,289
|
|
20240527,135700,336401130,3075,3075,3075,3075,0
|
|
20240527,135600,336401130,3075,3075,3075,3075,0
|
|
20240527,135500,336401130,3075,3075,3075,3075,10
|
|
20240527,135400,336370380,3075,3075,3075,3075,1
|
|
20240527,135300,336367305,3060,3060,3060,3060,0
|
|
20240527,135200,336367305,3060,3060,3060,3060,0
|
|
20240527,135100,336367305,3060,3065,3065,3060,441
|
|
20240527,135000,335017825,3060,3060,3060,3060,1
|
|
20240527,134900,335014765,3060,3060,3060,3060,0
|
|
20240527,134800,335014765,3060,3060,3060,3060,0
|
|
20240527,134700,335014765,3060,3060,3060,3060,0
|
|
20240527,134600,335014765,3060,3060,3060,3060,0
|
|
20240527,134500,335014765,3060,3060,3060,3060,0
|
|
20240527,134400,335014765,3060,3060,3060,3060,0
|
|
20240527,134300,335014765,3060,3060,3060,3060,0
|
|
20240527,134200,335014765,3060,3060,3060,3060,0
|
|
20240527,134100,335014765,3060,3065,3065,3060,38
|
|
20240527,134000,334898465,3065,3065,3065,3065,0
|
|
20240527,133900,334898465,3065,3065,3065,3065,300
|
|
20240527,133800,333978965,3075,3075,3075,3075,0
|
|
20240527,133700,333978965,3075,3065,3075,3065,5
|
|
20240527,133600,333963610,3060,3060,3060,3060,0
|
|
20240527,133500,333963610,3060,3060,3060,3060,154
|
|
20240527,133400,333492370,3060,3060,3060,3060,0
|
|
20240527,133300,333492370,3060,3055,3060,3055,1700
|
|
20240527,133200,328291140,3055,3055,3055,3055,1
|
|
20240527,133100,328288085,3055,3055,3055,3055,0
|
|
20240527,133000,328288085,3055,3060,3060,3055,1081
|
|
20240527,132900,324980630,3060,3065,3065,3060,5022
|
|
20240527,132800,309612760,3075,3075,3075,3075,0
|
|
20240527,132700,309612760,3075,3075,3075,3075,0
|
|
20240527,132600,309612760,3075,3075,3075,3075,0
|
|
20240527,132500,309612760,3075,3075,3075,3075,0
|
|
20240527,132400,309612760,3075,3075,3075,3075,0
|
|
20240527,132300,309612760,3075,3075,3075,3075,0
|
|
20240527,132200,309612760,3075,3075,3075,3075,0
|
|
20240527,132100,309612760,3075,3075,3075,3075,5
|
|
20240527,132000,309597385,3075,3075,3075,3075,0
|
|
20240527,131900,309597385,3075,3070,3075,3070,11
|
|
20240527,131800,309563610,3075,3075,3075,3075,0
|
|
20240527,131700,309563610,3075,3075,3075,3075,0
|
|
20240527,131600,309563610,3075,3075,3075,3075,50
|
|
20240527,131500,309409860,3075,3075,3075,3075,0
|
|
20240527,131400,309409860,3075,3075,3075,3075,0
|
|
20240527,131300,309409860,3075,3075,3075,3075,0
|
|
20240527,131200,309409860,3075,3075,3075,3075,0
|
|
20240527,131100,309409860,3075,3075,3075,3075,9
|
|
20240527,131000,309382185,3075,3070,3075,3070,102
|
|
20240527,130900,309069035,3065,3065,3065,3065,2
|
|
20240527,130800,309062905,3060,3060,3060,3060,0
|
|
20240527,130700,309062905,3060,3060,3060,3060,0
|
|
20240527,130600,309062905,3060,3060,3060,3060,0
|
|
20240527,130500,309062905,3060,3060,3060,3060,0
|
|
20240527,130400,309062905,3060,3060,3060,3060,594
|
|
20240527,130300,307245265,3060,3060,3060,3060,0
|
|
20240527,130200,307245265,3060,3060,3060,3060,0
|
|
20240527,130100,307245265,3060,3060,3060,3060,15
|
|
20240527,130000,307199365,3075,3075,3075,3075,1
|
|
20240527,125900,307196290,3075,3075,3075,3075,0
|
|
20240527,125800,307196290,3075,3075,3075,3075,0
|
|
20240527,125700,307196290,3075,3075,3075,3075,0
|
|
20240527,125600,307196290,3075,3070,3075,3070,16
|
|
20240527,125500,307147095,3075,3075,3075,3075,0
|
|
20240527,125400,307147095,3075,3075,3075,3075,0
|
|
20240527,125300,307147095,3075,3075,3075,3075,0
|
|
20240527,125200,307147095,3075,3075,3075,3075,0
|
|
20240527,125100,307147095,3075,3075,3075,3075,0
|
|
20240527,125000,307147095,3075,3075,3075,3075,0
|
|
20240527,124900,307147095,3075,3070,3075,3070,7
|
|
20240527,124800,307125600,3060,3060,3060,3060,0
|
|
20240527,124700,307125600,3060,3060,3060,3060,0
|
|
20240527,124600,307125600,3060,3060,3060,3060,0
|
|
20240527,124500,307125600,3060,3060,3060,3060,16
|
|
20240527,124400,307076640,3060,3065,3065,3060,61
|
|
20240527,124300,306889975,3065,3065,3065,3065,202
|
|
20240527,124200,306270845,3065,3065,3065,3065,3
|
|
20240527,124100,306261650,3065,3065,3065,3065,0
|
|
20240527,124000,306261650,3065,3065,3065,3065,0
|
|
20240527,123900,306261650,3065,3065,3065,3065,0
|
|
20240527,123800,306261650,3065,3065,3065,3065,3
|
|
20240527,123700,306252455,3075,3075,3075,3075,0
|
|
20240527,123600,306252455,3075,3065,3075,3065,651
|
|
20240527,123500,304250645,3055,3055,3055,3055,0
|
|
20240527,123400,304250645,3055,3055,3055,3055,0
|
|
20240527,123300,304250645,3055,3055,3055,3055,0
|
|
20240527,123200,304250645,3055,3055,3055,3055,0
|
|
20240527,123100,304250645,3055,3055,3055,3055,155
|
|
20240527,123000,303777120,3075,3075,3075,3075,0
|
|
20240527,122900,303777120,3075,3075,3075,3075,0
|
|
20240527,122800,303777120,3075,3075,3075,3075,0
|
|
20240527,122700,303777120,3075,3075,3075,3075,0
|
|
20240527,122600,303777120,3075,3075,3075,3075,0
|
|
20240527,122500,303777120,3075,3075,3075,3075,0
|
|
20240527,122400,303777120,3075,3065,3075,3065,2100
|
|
20240527,122300,297319630,3055,3060,3080,3055,50
|
|
20240527,122200,297166470,3080,3080,3080,3080,0
|
|
20240527,122100,297166470,3080,3080,3080,3080,0
|
|
20240527,122000,297166470,3080,3080,3080,3080,0
|
|
20240527,121900,297166470,3080,3080,3080,3080,0
|
|
20240527,121800,297166470,3080,3080,3080,3080,0
|
|
20240527,121700,297166470,3080,3080,3080,3080,0
|
|
20240527,121600,297166470,3080,3080,3080,3080,0
|
|
20240527,121500,297166470,3080,3080,3080,3080,0
|
|
20240527,121400,297166470,3080,3080,3080,3080,0
|
|
20240527,121300,297166470,3080,3080,3080,3080,0
|
|
20240527,121200,297166470,3080,3065,3080,3065,3026
|
|
20240527,121100,287848575,3070,3065,3070,3065,222
|
|
20240527,121000,287167040,3070,3070,3070,3070,0
|
|
20240527,120900,287167040,3070,3060,3070,3060,2165
|
|
20240527,120800,280521245,3060,3050,3060,3050,1800
|
|
20240527,120700,275018245,3060,3060,3060,3060,0
|
|
20240527,120600,275018245,3060,3060,3060,3060,0
|
|
20240527,120500,275018245,3060,3055,3060,3055,3
|
|
20240527,120400,275009070,3050,3050,3050,3050,8000
|
|
20240527,120300,250609070,3060,3060,3060,3060,0
|
|
20240527,120200,250609070,3060,3060,3060,3060,0
|
|
20240527,120100,250609070,3060,3050,3060,3050,534
|
|
20240527,120000,248978070,3055,3055,3055,3055,0
|
|
20240527,115900,248978070,3055,3055,3055,3055,1
|
|
20240527,115800,248975015,3055,3055,3055,3050,76
|
|
20240527,115700,248743185,3055,3055,3055,3055,3
|
|
20240527,115600,248734020,3050,3050,3050,3050,500
|
|
20240527,115500,247209020,3050,3050,3055,3045,11502
|
|
20240527,115400,212149295,3055,3065,3075,3055,160
|
|
20240527,115300,211660450,3055,3055,3055,3055,11
|
|
20240527,115200,211626845,3055,3055,3055,3055,4529
|
|
20240527,115100,197790750,3055,3055,3055,3055,15
|
|
20240527,115000,197744925,3060,3060,3060,3060,939
|
|
20240527,114900,194871585,3060,3060,3060,3060,0
|
|
20240527,114800,194871585,3060,3055,3060,3055,85
|
|
20240527,114700,194611905,3060,3070,3070,3060,923
|
|
20240527,114600,191787515,3060,3060,3060,3060,405
|
|
20240527,114500,190548215,3060,3060,3060,3055,569
|
|
20240527,114400,188807080,3060,3070,3070,3060,1028
|
|
20240527,114300,185661390,3075,3075,3075,3075,0
|
|
20240527,114200,185661390,3075,3075,3075,3075,0
|
|
20240527,114100,185661390,3075,3060,3075,3060,741
|
|
20240527,114000,183393905,3070,3060,3070,3060,119
|
|
20240527,113900,183029165,3060,3065,3065,3060,7706
|
|
20240527,113800,159432745,3070,3070,3070,3070,1
|
|
20240527,113700,159429675,3070,3070,3070,3070,0
|
|
20240527,113600,159429675,3070,3070,3070,3070,500
|
|
20240527,113500,157894675,3070,3070,3070,3070,1
|
|
20240527,113400,157891605,3070,3070,3070,3070,0
|
|
20240527,113300,157891605,3070,3070,3070,3070,0
|
|
20240527,113200,157891605,3070,3070,3070,3070,0
|
|
20240527,113100,157891605,3070,3070,3070,3070,100
|
|
20240527,113000,157584605,3075,3070,3075,3070,100
|
|
20240527,112900,157277205,3070,3070,3070,3070,500
|
|
20240527,112800,155742205,3070,3070,3070,3070,1480
|
|
20240527,112700,151198605,3075,3075,3075,3075,0
|
|
20240527,112600,151198605,3075,3075,3075,3075,0
|
|
20240527,112500,151198605,3075,3075,3075,3075,0
|
|
20240527,112400,151198605,3075,3075,3075,3075,0
|
|
20240527,112300,151198605,3075,3075,3075,3075,0
|
|
20240527,112200,151198605,3075,3075,3075,3075,0
|
|
20240527,112100,151198605,3075,3075,3075,3075,5
|
|
20240527,112000,151183230,3075,3075,3075,3075,4
|
|
20240527,111900,151170930,3075,3075,3075,3075,0
|
|
20240527,111800,151170930,3075,3075,3075,3075,0
|
|
20240527,111700,151170930,3075,3075,3075,3075,0
|
|
20240527,111600,151170930,3075,3075,3075,3075,0
|
|
20240527,111500,151170930,3075,3075,3075,3075,0
|
|
20240527,111400,151170930,3075,3075,3075,3075,0
|
|
20240527,111300,151170930,3075,3075,3075,3075,0
|
|
20240527,111200,151170930,3075,3075,3075,3075,0
|
|
20240527,111100,151170930,3075,3075,3075,3075,1
|
|
20240527,111000,151167855,3075,3075,3075,3075,0
|
|
20240527,110900,151167855,3075,3075,3075,3075,0
|
|
20240527,110800,151167855,3075,3075,3075,3075,1500
|
|
20240527,110700,146555355,3075,3070,3075,3070,505
|
|
20240527,110600,145002505,3070,3070,3070,3070,100
|
|
20240527,110500,144695505,3070,3070,3070,3070,0
|
|
20240527,110400,144695505,3070,3070,3070,3070,208
|
|
20240527,110300,144056945,3080,3080,3080,3080,0
|
|
20240527,110200,144056945,3080,3080,3080,3080,0
|
|
20240527,110100,144056945,3080,3080,3080,3080,0
|
|
20240527,110000,144056945,3080,3080,3080,3080,339
|
|
20240527,105900,143012825,3080,3080,3080,3080,0
|
|
20240527,105800,143012825,3080,3080,3080,3080,0
|
|
20240527,105700,143012825,3080,3080,3080,3080,1
|
|
20240527,105600,143009745,3080,3080,3080,3080,100
|
|
20240527,105500,142701745,3080,3080,3080,3080,2
|
|
20240527,105400,142695585,3070,3070,3070,3070,325
|
|
20240527,105300,141697835,3070,3070,3070,3070,3
|
|
20240527,105200,141688625,3070,3070,3070,3070,0
|
|
20240527,105100,141688625,3070,3070,3070,3070,3
|
|
20240527,105000,141679415,3065,3070,3070,3065,910
|
|
20240527,104900,138890100,3070,3080,3080,3070,97
|
|
20240527,104800,138592300,3070,3075,3075,3070,39
|
|
20240527,104700,138472540,3075,3080,3080,3075,12
|
|
20240527,104600,138435620,3080,3080,3080,3080,0
|
|
20240527,104500,138435620,3080,3080,3080,3080,0
|
|
20240527,104400,138435620,3080,3070,3080,3070,132
|
|
20240527,104300,138029730,3080,3080,3080,3080,0
|
|
20240527,104200,138029730,3080,3080,3080,3080,0
|
|
20240527,104100,138029730,3080,3075,3080,3070,15098
|
|
20240527,104000,91651495,3080,3080,3080,3080,50
|
|
20240527,103900,91497495,3090,3090,3090,3090,0
|
|
20240527,103800,91497495,3090,3090,3090,3090,1
|
|
20240527,103700,91494405,3075,3090,3090,3075,52
|
|
20240527,103600,91333905,3090,3090,3090,3090,0
|
|
20240527,103500,91333905,3090,3090,3090,3090,0
|
|
20240527,103400,91333905,3090,3090,3090,3090,102
|
|
20240527,103300,91018725,3080,3080,3080,3080,1
|
|
20240527,103200,91015645,3080,3080,3080,3080,100
|
|
20240527,103100,90707645,3090,3090,3090,3090,0
|
|
20240527,103000,90707645,3090,3090,3090,3090,0
|
|
20240527,102900,90707645,3090,3090,3090,3090,0
|
|
20240527,102800,90707645,3090,3090,3090,3090,2
|
|
20240527,102700,90701465,3095,3095,3095,3095,0
|
|
20240527,102600,90701465,3095,3095,3095,3095,0
|
|
20240527,102500,90701465,3095,3095,3095,3095,0
|
|
20240527,102400,90701465,3095,3090,3095,3090,52
|
|
20240527,102300,90540535,3095,3085,3095,3085,2
|
|
20240527,102200,90534355,3095,3080,3095,3080,102
|
|
20240527,102100,90219665,3075,3075,3075,3075,421
|
|
20240527,102000,88925090,3075,3085,3085,3075,1858
|
|
20240527,101900,83211730,3075,3075,3075,3075,0
|
|
20240527,101800,83211730,3075,3075,3075,3075,0
|
|
20240527,101700,83211730,3075,3075,3075,3075,0
|
|
20240527,101600,83211730,3075,3075,3075,3075,0
|
|
20240527,101500,83211730,3075,3080,3080,3075,230
|
|
20240527,101400,82503915,3085,3085,3085,3085,0
|
|
20240527,101300,82503915,3085,3085,3085,3085,2
|
|
20240527,101200,82497745,3090,3090,3090,3090,0
|
|
20240527,101100,82497745,3090,3090,3090,3080,3023
|
|
20240527,101000,73186140,3095,3095,3095,3095,0
|
|
20240527,100900,73186140,3095,3095,3095,3095,8
|
|
20240527,100800,73161380,3095,3095,3095,3095,0
|
|
20240527,100700,73161380,3095,3095,3095,3095,7
|
|
20240527,100600,73139715,3095,3095,3095,3095,3
|
|
20240527,100500,73130430,3095,3095,3095,3095,4
|
|
20240527,100400,73118050,3095,3095,3095,3095,5
|
|
20240527,100300,73102575,3095,3095,3095,3095,4
|
|
20240527,100200,73090195,3095,3095,3095,3095,1
|
|
20240527,100100,73087100,3095,3100,3100,3095,2
|
|
20240527,100000,73080905,3110,3110,3115,3100,10
|
|
20240527,095900,73049810,3110,3095,3110,3095,67
|
|
20240527,095800,72842095,3085,3085,3100,3085,5839
|
|
20240527,095700,54791170,3095,3095,3095,3095,2
|
|
20240527,095600,54784980,3095,3095,3095,3095,300
|
|
20240527,095500,53856480,3090,3090,3090,3090,80
|
|
20240527,095400,53609280,3090,3090,3090,3090,0
|
|
20240527,095300,53609280,3090,3090,3090,3090,0
|
|
20240527,095200,53609280,3090,3090,3090,3090,0
|
|
20240527,095100,53609280,3090,3090,3090,3090,10
|
|
20240527,095000,53578380,3090,3090,3090,3090,0
|
|
20240527,094900,53578380,3090,3090,3090,3090,0
|
|
20240527,094800,53578380,3090,3090,3090,3085,411
|
|
20240527,094700,52308395,3085,3085,3085,3085,124
|
|
20240527,094600,51925855,3085,3085,3085,3085,0
|
|
20240527,094500,51925855,3085,3085,3085,3085,0
|
|
20240527,094400,51925855,3085,3085,3085,3085,305
|
|
20240527,094300,50984930,3085,3085,3085,3085,0
|
|
20240527,094200,50984930,3085,3085,3085,3085,1
|
|
20240527,094100,50981845,3085,3085,3085,3085,2
|
|
20240527,094000,50975675,3085,3085,3085,3085,192
|
|
20240527,093900,50383355,3085,3085,3085,3085,20
|
|
20240527,093800,50321655,3085,3085,3085,3085,0
|
|
20240527,093700,50321655,3085,3085,3085,3085,0
|
|
20240527,093600,50321655,3085,3085,3085,3085,10
|
|
20240527,093500,50290805,3085,3085,3085,3085,0
|
|
20240527,093400,50290805,3085,3085,3085,3085,118
|
|
20240527,093300,49926775,3085,3080,3085,3080,537
|
|
20240527,093200,48272810,3080,3080,3080,3080,0
|
|
20240527,093100,48272810,3080,3075,3080,3075,10522
|
|
20240527,093000,15916975,3075,3080,3080,3075,9
|
|
20240527,092900,15889275,3080,3080,3080,3080,56
|
|
20240527,092800,15716795,3080,3080,3080,3080,1
|
|
20240527,092700,15713715,3080,3080,3080,3080,0
|
|
20240527,092600,15713715,3080,3080,3080,3080,2
|
|
20240527,092500,15707555,3080,3080,3080,3080,509
|
|
20240527,092400,14139835,3075,3080,3080,3075,123
|
|
20240527,092300,13761605,3080,3080,3080,3080,2
|
|
20240527,092200,13755445,3080,3080,3080,3080,101
|
|
20240527,092100,13444365,3085,3085,3085,3085,1
|
|
20240527,092000,13441280,3080,3080,3080,3080,31
|
|
20240527,091900,13345800,3085,3085,3085,3085,1
|
|
20240527,091800,13342715,3085,3085,3085,3085,6
|
|
20240527,091700,13324205,3085,3085,3085,3085,183
|
|
20240527,091600,12759650,3085,3085,3085,3085,0
|
|
20240527,091500,12759650,3085,3085,3085,3085,0
|
|
20240527,091400,12759650,3085,3085,3085,3085,0
|
|
20240527,091300,12759650,3085,3085,3085,3085,21
|
|
20240527,091200,12694865,3085,3085,3085,3085,10
|
|
20240527,091100,12664015,3090,3090,3090,3090,33
|
|
20240527,091000,12562045,3090,3090,3090,3090,268
|
|
20240527,090900,11733925,3095,3095,3095,3095,0
|
|
20240527,090800,11733925,3095,3095,3095,3095,104
|
|
20240527,090700,11412045,3095,3095,3095,3095,0
|
|
20240527,090600,11412045,3095,3095,3095,3095,0
|
|
20240527,090500,11412045,3095,3070,3095,3070,181
|
|
20240527,090400,10854750,3095,3095,3095,3095,0
|
|
20240527,090300,10854750,3095,3090,3095,3090,6
|
|
20240527,090200,10836205,3100,3080,3100,3055,1675
|
|
20240527,090100,5694080,3080,3090,3090,3080,491
|
|
20240527,090000,4178800,3100,3100,3100,3100,1348
|