650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194700,655305635,4905,4905,4905,4905,1011
|
|
20240527,194600,655305635,4905,4905,4905,4905,0
|
|
20240527,194500,655305635,4905,4905,4905,4905,0
|
|
20240527,194400,655305635,4905,4905,4905,4905,0
|
|
20240527,194300,655305635,4905,4905,4905,4905,0
|
|
20240527,194200,655305635,4905,4905,4905,4905,0
|
|
20240527,194100,655305635,4905,4905,4905,4905,0
|
|
20240527,194000,655305635,4905,4905,4905,4905,0
|
|
20240527,193900,655305635,4905,4905,4905,4905,0
|
|
20240527,193800,655305635,4905,4905,4905,4905,0
|
|
20240527,193700,655305635,4905,4905,4905,4905,0
|
|
20240527,193600,655305635,4905,4905,4905,4905,0
|
|
20240527,193500,655305635,4905,4905,4905,4905,0
|
|
20240527,193400,655305635,4905,4905,4905,4905,0
|
|
20240527,193300,655305635,4905,4905,4905,4905,0
|
|
20240527,193200,655305635,4905,4905,4905,4905,0
|
|
20240527,193100,655305635,4905,4905,4905,4905,0
|
|
20240527,193000,655305635,4905,4905,4905,4905,0
|
|
20240527,192900,655305635,4905,4905,4905,4905,0
|
|
20240527,192800,655305635,4905,4905,4905,4905,0
|
|
20240527,192700,655305635,4905,4905,4905,4905,0
|
|
20240527,192600,655305635,4905,4905,4905,4905,0
|
|
20240527,192500,655305635,4905,4905,4905,4905,0
|
|
20240527,192400,655305635,4905,4905,4905,4905,0
|
|
20240527,192300,655305635,4905,4905,4905,4905,0
|
|
20240527,192200,655305635,4905,4905,4905,4905,0
|
|
20240527,192100,655305635,4905,4905,4905,4905,0
|
|
20240527,192000,655305635,4905,4905,4905,4905,0
|
|
20240527,191900,655305635,4905,4905,4905,4905,0
|
|
20240527,191800,655305635,4905,4905,4905,4905,0
|
|
20240527,191700,655305635,4905,4905,4905,4905,1011
|
|
20240527,191600,655305635,4905,4905,4905,4905,0
|
|
20240527,191500,655305635,4905,4905,4905,4905,0
|
|
20240527,191400,655305635,4905,4905,4905,4905,0
|
|
20240527,191300,655305635,4905,4905,4905,4905,0
|
|
20240527,191200,655305635,4905,4905,4905,4905,0
|
|
20240527,191100,655305635,4905,4905,4905,4905,0
|
|
20240527,191000,655305635,4905,4905,4905,4905,0
|
|
20240527,190900,655305635,4905,4905,4905,4905,0
|
|
20240527,190800,655305635,4905,4905,4905,4905,0
|
|
20240527,190700,655305635,4905,4905,4905,4905,0
|
|
20240527,190600,655305635,4905,4905,4905,4905,0
|
|
20240527,190500,655305635,4905,4905,4905,4905,0
|
|
20240527,190400,655305635,4905,4905,4905,4905,0
|
|
20240527,190300,655305635,4905,4905,4905,4905,0
|
|
20240527,190200,655305635,4905,4905,4905,4905,0
|
|
20240527,190100,655305635,4905,4905,4905,4905,0
|
|
20240527,190000,655305635,4905,4905,4905,4905,0
|
|
20240527,185900,655305635,4905,4905,4905,4905,0
|
|
20240527,185800,655305635,4905,4905,4905,4905,0
|
|
20240527,185700,655305635,4905,4905,4905,4905,0
|
|
20240527,185600,655305635,4905,4905,4905,4905,0
|
|
20240527,185500,655305635,4905,4905,4905,4905,0
|
|
20240527,185400,655305635,4905,4905,4905,4905,0
|
|
20240527,185300,655305635,4905,4905,4905,4905,0
|
|
20240527,185200,655305635,4905,4905,4905,4905,0
|
|
20240527,185100,655305635,4905,4905,4905,4905,0
|
|
20240527,185000,655305635,4905,4905,4905,4905,0
|
|
20240527,184900,655305635,4905,4905,4905,4905,0
|
|
20240527,184800,655305635,4905,4905,4905,4905,0
|
|
20240527,184700,655305635,4905,4905,4905,4905,1011
|
|
20240527,184600,655305635,4905,4905,4905,4905,0
|
|
20240527,184500,655305635,4905,4905,4905,4905,0
|
|
20240527,184400,655305635,4905,4905,4905,4905,0
|
|
20240527,184300,655305635,4905,4905,4905,4905,0
|
|
20240527,184200,655305635,4905,4905,4905,4905,0
|
|
20240527,184100,655305635,4905,4905,4905,4905,0
|
|
20240527,184000,655305635,4905,4905,4905,4905,0
|
|
20240527,183900,655305635,4905,4905,4905,4905,0
|
|
20240527,183800,655305635,4905,4905,4905,4905,0
|
|
20240527,183700,655305635,4905,4905,4905,4905,0
|
|
20240527,183600,655305635,4905,4905,4905,4905,0
|
|
20240527,183500,655305635,4905,4905,4905,4905,0
|
|
20240527,183400,655305635,4905,4905,4905,4905,0
|
|
20240527,183300,655305635,4905,4905,4905,4905,0
|
|
20240527,183200,655305635,4905,4905,4905,4905,0
|
|
20240527,183100,655305635,4905,4905,4905,4905,0
|
|
20240527,183000,655305635,4905,4905,4905,4905,0
|
|
20240527,182900,655305635,4905,4905,4905,4905,0
|
|
20240527,182800,655305635,4905,4905,4905,4905,0
|
|
20240527,182700,655305635,4905,4905,4905,4905,0
|
|
20240527,182600,655305635,4905,4905,4905,4905,0
|
|
20240527,182500,655305635,4905,4905,4905,4905,0
|
|
20240527,182400,655305635,4905,4905,4905,4905,0
|
|
20240527,182300,655305635,4905,4905,4905,4905,0
|
|
20240527,182200,655305635,4905,4905,4905,4905,0
|
|
20240527,182100,655305635,4905,4905,4905,4905,0
|
|
20240527,182000,655305635,4905,4905,4905,4905,0
|
|
20240527,181900,655305635,4905,4905,4905,4905,0
|
|
20240527,181800,655305635,4905,4905,4905,4905,0
|
|
20240527,181700,655305635,4905,4905,4905,4905,1011
|
|
20240527,181600,655305635,4905,4905,4905,4905,0
|
|
20240527,181500,655305635,4905,4905,4905,4905,0
|
|
20240527,181400,655305635,4905,4905,4905,4905,0
|
|
20240527,181300,655305635,4905,4905,4905,4905,0
|
|
20240527,181200,655305635,4905,4905,4905,4905,0
|
|
20240527,181100,655305635,4905,4905,4905,4905,0
|
|
20240527,181000,655305635,4905,4905,4905,4905,0
|
|
20240527,180900,655305635,4905,4905,4905,4905,0
|
|
20240527,180800,655305635,4905,4905,4905,4905,0
|
|
20240527,180700,655305635,4905,4905,4905,4905,0
|
|
20240527,180600,655305635,4905,4905,4905,4905,0
|
|
20240527,180500,655305635,4905,4905,4905,4905,0
|
|
20240527,180400,655305635,4905,4905,4905,4905,0
|
|
20240527,180300,655305635,4905,4905,4905,4905,0
|
|
20240527,180200,655305635,4905,4905,4905,4905,0
|
|
20240527,180100,655305635,4905,4905,4905,4905,0
|
|
20240527,180000,655305635,4905,4905,4905,4905,0
|
|
20240527,175900,655305635,4905,4905,4905,4905,0
|
|
20240527,175800,655305635,4905,4905,4905,4905,0
|
|
20240527,175700,655305635,4905,4905,4905,4905,0
|
|
20240527,175600,655305635,4905,4905,4905,4905,0
|
|
20240527,175500,655305635,4905,4905,4905,4905,0
|
|
20240527,175400,655305635,4905,4905,4905,4905,0
|
|
20240527,175300,655305635,4905,4905,4905,4905,0
|
|
20240527,175200,655305635,4905,4905,4905,4905,0
|
|
20240527,175100,655305635,4905,4905,4905,4905,0
|
|
20240527,175000,655305635,4905,4905,4905,4905,0
|
|
20240527,174900,655305635,4905,4905,4905,4905,0
|
|
20240527,174800,655305635,4905,4905,4905,4905,0
|
|
20240527,174700,655305635,4905,4905,4905,4905,1011
|
|
20240527,174600,655305635,4905,4905,4905,4905,0
|
|
20240527,174500,655305635,4905,4905,4905,4905,0
|
|
20240527,174400,655305635,4905,4905,4905,4905,0
|
|
20240527,174300,655305635,4905,4905,4905,4905,0
|
|
20240527,174200,655305635,4905,4905,4905,4905,0
|
|
20240527,174100,655305635,4905,4905,4905,4905,0
|
|
20240527,174000,655305635,4905,4905,4905,4905,0
|
|
20240527,173900,655305635,4905,4905,4905,4905,0
|
|
20240527,173800,655305635,4905,4905,4905,4905,0
|
|
20240527,173700,655305635,4905,4905,4905,4905,0
|
|
20240527,173600,655305635,4905,4905,4905,4905,0
|
|
20240527,173500,655305635,4905,4905,4905,4905,0
|
|
20240527,173400,655305635,4905,4905,4905,4905,0
|
|
20240527,173300,655305635,4905,4905,4905,4905,0
|
|
20240527,173200,655305635,4905,4905,4905,4905,0
|
|
20240527,173100,655305635,4905,4905,4905,4905,0
|
|
20240527,173000,655305635,4905,4905,4905,4905,0
|
|
20240527,172900,655305635,4905,4905,4905,4905,0
|
|
20240527,172800,655305635,4905,4905,4905,4905,0
|
|
20240527,172700,655305635,4905,4905,4905,4905,0
|
|
20240527,172600,655305635,4905,4905,4905,4905,0
|
|
20240527,172500,655305635,4905,4905,4905,4905,0
|
|
20240527,172400,655305635,4905,4905,4905,4905,0
|
|
20240527,172300,655305635,4905,4905,4905,4905,0
|
|
20240527,172200,655305635,4905,4905,4905,4905,0
|
|
20240527,172100,655305635,4905,4905,4905,4905,0
|
|
20240527,172000,655305635,4905,4905,4905,4905,0
|
|
20240527,171900,655305635,4905,4905,4905,4905,0
|
|
20240527,171800,655305635,4905,4905,4905,4905,0
|
|
20240527,171700,655305635,4905,4905,4905,4905,1011
|
|
20240527,171600,655305635,4905,4905,4905,4905,0
|
|
20240527,171500,655305635,4905,4905,4905,4905,0
|
|
20240527,171400,655305635,4905,4905,4905,4905,0
|
|
20240527,171300,655305635,4905,4905,4905,4905,0
|
|
20240527,171200,655305635,4905,4905,4905,4905,0
|
|
20240527,171100,655305635,4905,4905,4905,4905,0
|
|
20240527,171000,655305635,4905,4905,4905,4905,0
|
|
20240527,170900,655305635,4905,4905,4905,4905,0
|
|
20240527,170800,655305635,4905,4905,4905,4905,0
|
|
20240527,170700,655305635,4905,4905,4905,4905,0
|
|
20240527,170600,655305635,4905,4905,4905,4905,0
|
|
20240527,170500,655305635,4905,4905,4905,4905,0
|
|
20240527,170400,655305635,4905,4905,4905,4905,0
|
|
20240527,170300,655305635,4905,4905,4905,4905,0
|
|
20240527,170200,655305635,4905,4905,4905,4905,0
|
|
20240527,170100,655305635,4905,4905,4905,4905,0
|
|
20240527,170000,655305635,4905,4905,4905,4905,0
|
|
20240527,165900,655305635,4905,4905,4905,4905,0
|
|
20240527,165800,655305635,4905,4905,4905,4905,0
|
|
20240527,165700,655305635,4905,4905,4905,4905,0
|
|
20240527,165600,655305635,4905,4905,4905,4905,0
|
|
20240527,165500,655305635,4905,4905,4905,4905,0
|
|
20240527,165400,655305635,4905,4905,4905,4905,0
|
|
20240527,165300,655305635,4905,4905,4905,4905,0
|
|
20240527,165200,655305635,4905,4905,4905,4905,0
|
|
20240527,165100,655305635,4905,4905,4905,4905,0
|
|
20240527,165000,655305635,4905,4905,4905,4905,0
|
|
20240527,164900,655305635,4905,4905,4905,4905,0
|
|
20240527,164800,655305635,4905,4905,4905,4905,0
|
|
20240527,164700,655305635,4905,4905,4905,4905,1011
|
|
20240527,164600,655305635,4905,4905,4905,4905,0
|
|
20240527,164500,655305635,4905,4905,4905,4905,0
|
|
20240527,164400,655305635,4905,4905,4905,4905,0
|
|
20240527,164300,655305635,4905,4905,4905,4905,0
|
|
20240527,164200,655305635,4905,4905,4905,4905,0
|
|
20240527,164100,655305635,4905,4905,4905,4905,0
|
|
20240527,164000,655305635,4905,4905,4905,4905,0
|
|
20240527,163900,655305635,4905,4905,4905,4905,0
|
|
20240527,163800,655305635,4905,4905,4905,4905,0
|
|
20240527,163700,655305635,4905,4905,4905,4905,0
|
|
20240527,163600,655305635,4905,4905,4905,4905,0
|
|
20240527,163500,655305635,4905,4905,4905,4905,0
|
|
20240527,163400,655305635,4905,4905,4905,4905,0
|
|
20240527,163300,655305635,4905,4905,4905,4905,0
|
|
20240527,163200,655305635,4905,4905,4905,4905,0
|
|
20240527,163100,655305635,4905,4905,4905,4905,0
|
|
20240527,163000,655305635,4905,4905,4905,4905,0
|
|
20240527,162900,655305635,4905,4905,4905,4905,0
|
|
20240527,162800,655305635,4905,4905,4905,4905,0
|
|
20240527,162700,655305635,4905,4905,4905,4905,0
|
|
20240527,162600,655305635,4905,4905,4905,4905,0
|
|
20240527,162500,655305635,4905,4905,4905,4905,0
|
|
20240527,162400,655305635,4905,4905,4905,4905,0
|
|
20240527,162300,655305635,4905,4905,4905,4905,0
|
|
20240527,162200,655305635,4905,4905,4905,4905,0
|
|
20240527,162100,655305635,4905,4905,4905,4905,0
|
|
20240527,162000,655305635,4905,4905,4905,4905,0
|
|
20240527,161900,655305635,4905,4905,4905,4905,0
|
|
20240527,161800,655305635,4905,4905,4905,4905,0
|
|
20240527,161700,655305635,4905,4905,4905,4905,1011
|
|
20240527,161600,655305635,4905,4905,4905,4905,0
|
|
20240527,161500,655305635,4905,4905,4905,4905,0
|
|
20240527,161400,655305635,4905,4905,4905,4905,0
|
|
20240527,161300,655305635,4905,4905,4905,4905,0
|
|
20240527,161200,655305635,4905,4905,4905,4905,0
|
|
20240527,161100,655305635,4905,4905,4905,4905,0
|
|
20240527,161000,655305635,4905,4905,4905,4905,0
|
|
20240527,160900,655305635,4905,4905,4905,4905,0
|
|
20240527,160800,655305635,4905,4905,4905,4905,0
|
|
20240527,160700,655305635,4905,4905,4905,4905,0
|
|
20240527,160600,655305635,4905,4905,4905,4905,0
|
|
20240527,160500,655305635,4905,4905,4905,4905,0
|
|
20240527,160400,655305635,4905,4905,4905,4905,0
|
|
20240527,160300,655305635,4905,4905,4905,4905,0
|
|
20240527,160200,655305635,4905,4905,4905,4905,0
|
|
20240527,160100,655305635,4905,4905,4905,4905,0
|
|
20240527,160000,655305635,4905,4905,4905,4905,0
|
|
20240527,155900,655305635,4905,4905,4905,4905,0
|
|
20240527,155800,655305635,4905,4905,4905,4905,0
|
|
20240527,155700,655305635,4905,4905,4905,4905,0
|
|
20240527,155600,655305635,4905,4905,4905,4905,0
|
|
20240527,155500,655305635,4905,4905,4905,4905,0
|
|
20240527,155400,655305635,4905,4905,4905,4905,0
|
|
20240527,155300,655305635,4905,4905,4905,4905,0
|
|
20240527,155200,655305635,4905,4905,4905,4905,0
|
|
20240527,155100,655305635,4905,4905,4905,4905,0
|
|
20240527,155000,655305635,4905,4905,4905,4905,0
|
|
20240527,154900,655305635,4905,4905,4905,4905,0
|
|
20240527,154800,655305635,4905,4905,4905,4905,0
|
|
20240527,154700,655305635,4905,4905,4905,4905,1011
|
|
20240527,154600,655305635,4905,4905,4905,4905,0
|
|
20240527,154500,655305635,4905,4905,4905,4905,0
|
|
20240527,154400,655305635,4905,4905,4905,4905,0
|
|
20240527,154300,655305635,4905,4905,4905,4905,0
|
|
20240527,154200,655305635,4905,4905,4905,4905,0
|
|
20240527,154100,655305635,4905,4905,4905,4905,0
|
|
20240527,154000,655305635,4905,4905,4905,4905,0
|
|
20240527,153900,655305635,4905,4905,4905,4905,0
|
|
20240527,153800,655305635,4905,4905,4905,4905,0
|
|
20240527,153700,655305635,4905,4905,4905,4905,0
|
|
20240527,153600,655305635,4905,4905,4905,4905,0
|
|
20240527,153500,655305635,4905,4905,4905,4905,0
|
|
20240527,153400,655305635,4905,4905,4905,4905,0
|
|
20240527,153300,655305635,4905,4905,4905,4905,0
|
|
20240527,153200,655305635,4905,4905,4905,4905,0
|
|
20240527,153100,655305635,4905,4905,4905,4905,0
|
|
20240527,153000,655305635,4905,4905,4905,4905,1011
|
|
20240527,152900,650346680,4900,4900,4900,4900,0
|
|
20240527,152800,650346680,4900,4900,4900,4900,0
|
|
20240527,152700,650346680,4900,4900,4900,4900,0
|
|
20240527,152600,650346680,4900,4900,4900,4900,0
|
|
20240527,152500,650346680,4900,4900,4900,4900,0
|
|
20240527,152400,650346680,4900,4900,4900,4900,0
|
|
20240527,152300,650346680,4900,4900,4900,4900,0
|
|
20240527,152200,650346680,4900,4900,4900,4900,0
|
|
20240527,152100,650346680,4900,4900,4900,4900,0
|
|
20240527,152000,650346680,4900,4900,4900,4900,0
|
|
20240527,151900,650346680,4900,4890,4900,4890,226
|
|
20240527,151800,649240460,4885,4880,4885,4880,140
|
|
20240527,151700,648556590,4880,4880,4880,4880,0
|
|
20240527,151600,648556590,4880,4880,4880,4880,15
|
|
20240527,151500,648483390,4875,4875,4875,4875,6
|
|
20240527,151400,648454140,4870,4875,4875,4870,30
|
|
20240527,151300,648307990,4875,4875,4875,4875,0
|
|
20240527,151200,648307990,4875,4875,4875,4875,20
|
|
20240527,151100,648210490,4870,4870,4870,4870,2000
|
|
20240527,151000,638470490,4875,4875,4875,4875,69
|
|
20240527,150900,638134115,4870,4870,4870,4870,0
|
|
20240527,150800,638134115,4870,4870,4870,4870,0
|
|
20240527,150700,638134115,4870,4870,4870,4870,0
|
|
20240527,150600,638134115,4870,4875,4875,4870,100
|
|
20240527,150500,637646860,4885,4885,4885,4885,0
|
|
20240527,150400,637646860,4885,4870,4885,4870,188
|
|
20240527,150300,636731270,4870,4870,4870,4870,1
|
|
20240527,150200,636726400,4870,4870,4870,4870,1550
|
|
20240527,150100,629177900,4870,4870,4870,4870,0
|
|
20240527,150000,629177900,4870,4870,4870,4870,1
|
|
20240527,145900,629173030,4865,4880,4880,4865,268
|
|
20240527,145800,627867840,4875,4875,4875,4875,200
|
|
20240527,145700,626892840,4875,4875,4875,4875,36
|
|
20240527,145600,626717340,4875,4875,4875,4875,90
|
|
20240527,145500,626278590,4875,4875,4875,4875,4
|
|
20240527,145400,626259090,4875,4875,4875,4875,7
|
|
20240527,145300,626224965,4875,4875,4875,4875,14
|
|
20240527,145200,626156715,4875,4875,4875,4875,30
|
|
20240527,145100,626010465,4875,4875,4875,4875,1
|
|
20240527,145000,626005590,4875,4875,4875,4875,0
|
|
20240527,144900,626005590,4875,4875,4875,4875,5
|
|
20240527,144800,625981215,4865,4865,4865,4865,0
|
|
20240527,144700,625981215,4865,4865,4865,4865,0
|
|
20240527,144600,625981215,4865,4865,4865,4865,0
|
|
20240527,144500,625981215,4865,4865,4865,4865,0
|
|
20240527,144400,625981215,4865,4865,4865,4865,0
|
|
20240527,144300,625981215,4865,4865,4865,4865,0
|
|
20240527,144200,625981215,4865,4865,4865,4865,0
|
|
20240527,144100,625981215,4865,4865,4865,4865,0
|
|
20240527,144000,625981215,4865,4865,4865,4865,0
|
|
20240527,143900,625981215,4865,4865,4865,4865,0
|
|
20240527,143800,625981215,4865,4865,4865,4865,2315
|
|
20240527,143700,614718740,4865,4865,4865,4865,11
|
|
20240527,143600,614665225,4865,4865,4865,4865,2495
|
|
20240527,143500,602527050,4865,4875,4875,4865,1261
|
|
20240527,143400,596386165,4875,4875,4875,4875,3
|
|
20240527,143300,596371540,4875,4875,4875,4875,0
|
|
20240527,143200,596371540,4875,4875,4875,4875,10
|
|
20240527,143100,596322790,4875,4875,4875,4875,16
|
|
20240527,143000,596244790,4880,4880,4880,4880,15
|
|
20240527,142900,596171590,4870,4870,4870,4870,1169
|
|
20240527,142800,590478560,4880,4880,4880,4880,8
|
|
20240527,142700,590439520,4875,4875,4875,4875,10
|
|
20240527,142600,590390770,4875,4875,4875,4875,0
|
|
20240527,142500,590390770,4875,4875,4875,4875,0
|
|
20240527,142400,590390770,4875,4875,4875,4875,10
|
|
20240527,142300,590342020,4875,4875,4875,4875,1
|
|
20240527,142200,590337145,4875,4875,4875,4875,14
|
|
20240527,142100,590268895,4885,4880,4885,4880,39
|
|
20240527,142000,590078445,4880,4880,4880,4880,200
|
|
20240527,141900,589102445,4875,4875,4875,4875,20
|
|
20240527,141800,589004945,4870,4875,4875,4870,12
|
|
20240527,141700,588946495,4875,4875,4875,4875,1
|
|
20240527,141600,588941620,4875,4875,4875,4875,154
|
|
20240527,141500,588190870,4875,4870,4875,4870,33
|
|
20240527,141400,588030045,4870,4875,4875,4870,45
|
|
20240527,141300,587810770,4875,4875,4875,4875,30
|
|
20240527,141200,587664520,4875,4875,4875,4875,0
|
|
20240527,141100,587664520,4875,4875,4875,4875,1
|
|
20240527,141000,587659645,4875,4875,4875,4875,5
|
|
20240527,140900,587635270,4875,4870,4875,4870,114
|
|
20240527,140800,587080085,4870,4870,4870,4870,0
|
|
20240527,140700,587080085,4870,4870,4870,4870,60
|
|
20240527,140600,586787885,4875,4875,4875,4875,2
|
|
20240527,140500,586778135,4875,4875,4875,4875,0
|
|
20240527,140400,586778135,4875,4875,4875,4875,0
|
|
20240527,140300,586778135,4875,4875,4875,4875,0
|
|
20240527,140200,586778135,4875,4870,4875,4870,3
|
|
20240527,140100,586763515,4875,4875,4875,4875,2
|
|
20240527,140000,586753765,4870,4870,4870,4870,0
|
|
20240527,135900,586753765,4870,4870,4870,4870,10
|
|
20240527,135800,586705065,4870,4870,4870,4870,10
|
|
20240527,135700,586656365,4870,4870,4870,4870,0
|
|
20240527,135600,586656365,4870,4870,4870,4870,10
|
|
20240527,135500,586607665,4865,4865,4865,4865,0
|
|
20240527,135400,586607665,4865,4865,4865,4865,4
|
|
20240527,135300,586588205,4865,4865,4865,4865,0
|
|
20240527,135200,586588205,4865,4865,4865,4865,0
|
|
20240527,135100,586588205,4865,4865,4865,4865,1
|
|
20240527,135000,586583340,4865,4865,4865,4865,0
|
|
20240527,134900,586583340,4865,4865,4865,4865,30
|
|
20240527,134800,586437390,4865,4865,4865,4865,0
|
|
20240527,134700,586437390,4865,4865,4865,4865,0
|
|
20240527,134600,586437390,4865,4865,4865,4865,0
|
|
20240527,134500,586437390,4865,4865,4865,4865,0
|
|
20240527,134400,586437390,4865,4865,4865,4865,0
|
|
20240527,134300,586437390,4865,4865,4865,4865,0
|
|
20240527,134200,586437390,4865,4865,4865,4865,105
|
|
20240527,134100,585926565,4865,4865,4865,4865,25
|
|
20240527,134000,585804940,4865,4865,4865,4865,5
|
|
20240527,133900,585780615,4865,4865,4865,4865,0
|
|
20240527,133800,585780615,4865,4865,4865,4865,0
|
|
20240527,133700,585780615,4865,4865,4865,4865,0
|
|
20240527,133600,585780615,4865,4865,4865,4865,3
|
|
20240527,133500,585766020,4865,4860,4865,4860,621
|
|
20240527,133400,582745330,4860,4860,4860,4860,4
|
|
20240527,133300,582725890,4860,4860,4860,4860,0
|
|
20240527,133200,582725890,4860,4860,4860,4860,3
|
|
20240527,133100,582711310,4860,4860,4860,4860,0
|
|
20240527,133000,582711310,4860,4860,4860,4860,2
|
|
20240527,132900,582701590,4860,4860,4860,4860,1
|
|
20240527,132800,582696730,4860,4860,4860,4860,0
|
|
20240527,132700,582696730,4860,4860,4860,4860,6
|
|
20240527,132600,582667570,4860,4860,4860,4860,100
|
|
20240527,132500,582181570,4860,4860,4860,4860,0
|
|
20240527,132400,582181570,4860,4860,4860,4860,100
|
|
20240527,132300,581695570,4855,4855,4855,4855,0
|
|
20240527,132200,581695570,4855,4855,4855,4855,31
|
|
20240527,132100,581545065,4855,4855,4855,4855,0
|
|
20240527,132000,581545065,4855,4855,4855,4855,0
|
|
20240527,131900,581545065,4855,4855,4855,4855,0
|
|
20240527,131800,581545065,4855,4855,4855,4855,3
|
|
20240527,131700,581530500,4855,4855,4855,4855,1
|
|
20240527,131600,581525645,4860,4860,4860,4860,5
|
|
20240527,131500,581501345,4860,4860,4860,4860,311
|
|
20240527,131400,579989885,4850,4850,4850,4850,0
|
|
20240527,131300,579989885,4850,4850,4850,4850,0
|
|
20240527,131200,579989885,4850,4850,4850,4850,0
|
|
20240527,131100,579989885,4850,4850,4850,4850,1398
|
|
20240527,131000,573209585,4850,4850,4850,4850,10
|
|
20240527,130900,573161085,4850,4845,4850,4845,21
|
|
20240527,130800,573059240,4845,4850,4850,4845,609
|
|
20240527,130700,570108610,4850,4850,4850,4850,43
|
|
20240527,130600,569900060,4850,4850,4850,4850,0
|
|
20240527,130500,569900060,4850,4850,4850,4850,0
|
|
20240527,130400,569900060,4850,4850,4850,4850,0
|
|
20240527,130300,569900060,4850,4850,4850,4850,50
|
|
20240527,130200,569657560,4850,4850,4850,4850,400
|
|
20240527,130100,567717560,4845,4845,4845,4845,0
|
|
20240527,130000,567717560,4845,4845,4845,4845,10
|
|
20240527,125900,567669110,4845,4845,4845,4845,30
|
|
20240527,125800,567523760,4845,4845,4845,4845,207
|
|
20240527,125700,566520845,4860,4860,4860,4845,114
|
|
20240527,125600,565968425,4845,4860,4860,4845,154
|
|
20240527,125500,565221995,4860,4860,4860,4860,0
|
|
20240527,125400,565221995,4860,4860,4860,4860,0
|
|
20240527,125300,565221995,4860,4860,4860,4860,0
|
|
20240527,125200,565221995,4860,4860,4860,4860,30
|
|
20240527,125100,565076195,4855,4855,4855,4855,6
|
|
20240527,125000,565047065,4855,4855,4855,4855,430
|
|
20240527,124900,562959415,4845,4845,4845,4845,30
|
|
20240527,124800,562814065,4845,4850,4850,4845,682
|
|
20240527,124700,559509750,4850,4850,4850,4850,0
|
|
20240527,124600,559509750,4850,4850,4850,4850,0
|
|
20240527,124500,559509750,4850,4850,4850,4850,0
|
|
20240527,124400,559509750,4850,4850,4850,4850,80
|
|
20240527,124300,559121750,4855,4855,4855,4855,0
|
|
20240527,124200,559121750,4855,4855,4855,4855,0
|
|
20240527,124100,559121750,4855,4855,4855,4855,40
|
|
20240527,124000,558927550,4865,4865,4865,4865,1
|
|
20240527,123900,558922685,4860,4865,4865,4860,202
|
|
20240527,123800,557940955,4860,4860,4860,4860,0
|
|
20240527,123700,557940955,4860,4860,4860,4860,0
|
|
20240527,123600,557940955,4860,4865,4865,4860,30
|
|
20240527,123500,557795105,4865,4865,4865,4865,10
|
|
20240527,123400,557746455,4855,4850,4855,4850,465
|
|
20240527,123300,555488980,4850,4850,4850,4850,11
|
|
20240527,123200,555435630,4850,4850,4850,4850,1
|
|
20240527,123100,555430780,4850,4845,4850,4845,515
|
|
20240527,123000,552935600,4845,4845,4845,4845,0
|
|
20240527,122900,552935600,4845,4850,4850,4845,1058
|
|
20240527,122800,547809585,4845,4855,4860,4845,11899
|
|
20240527,122700,490120610,4860,4860,4860,4860,145
|
|
20240527,122600,489415910,4855,4855,4855,4855,0
|
|
20240527,122500,489415910,4855,4855,4855,4855,0
|
|
20240527,122400,489415910,4855,4855,4855,4855,41
|
|
20240527,122300,489216855,4855,4860,4860,4855,2433
|
|
20240527,122200,477394060,4850,4855,4855,4850,3653
|
|
20240527,122100,459660655,4860,4860,4860,4860,50
|
|
20240527,122000,459417655,4860,4860,4860,4860,2
|
|
20240527,121900,459407935,4860,4860,4860,4860,0
|
|
20240527,121800,459407935,4860,4855,4860,4855,54
|
|
20240527,121700,459145500,4860,4860,4860,4860,0
|
|
20240527,121600,459145500,4860,4860,4860,4860,300
|
|
20240527,121500,457687500,4860,4860,4860,4860,202
|
|
20240527,121400,456705780,4860,4860,4860,4860,805
|
|
20240527,121300,452793480,4860,4860,4860,4860,352
|
|
20240527,121200,451082760,4860,4860,4860,4860,112
|
|
20240527,121100,450538440,4860,4860,4860,4860,45
|
|
20240527,121000,450319740,4860,4860,4860,4860,40
|
|
20240527,120900,450125340,4860,4855,4860,4855,512
|
|
20240527,120800,447637070,4860,4860,4860,4860,12
|
|
20240527,120700,447578750,4855,4865,4865,4855,9493
|
|
20240527,120600,401448550,4865,4865,4865,4865,10562
|
|
20240527,120500,350064420,4870,4870,4870,4870,0
|
|
20240527,120400,350064420,4870,4870,4870,4870,10
|
|
20240527,120300,350015720,4870,4870,4870,4870,1484
|
|
20240527,120200,342788640,4870,4870,4870,4870,0
|
|
20240527,120100,342788640,4870,4870,4870,4870,0
|
|
20240527,120000,342788640,4870,4880,4880,4870,1223
|
|
20240527,115900,336827805,4875,4875,4875,4875,0
|
|
20240527,115800,336827805,4875,4875,4875,4875,0
|
|
20240527,115700,336827805,4875,4875,4875,4875,0
|
|
20240527,115600,336827805,4875,4875,4875,4875,0
|
|
20240527,115500,336827805,4875,4875,4875,4875,1
|
|
20240527,115400,336822930,4885,4885,4885,4885,4
|
|
20240527,115300,336803390,4885,4885,4885,4885,0
|
|
20240527,115200,336803390,4885,4885,4885,4885,5
|
|
20240527,115100,336778965,4885,4885,4885,4885,10
|
|
20240527,115000,336730115,4875,4875,4875,4875,0
|
|
20240527,114900,336730115,4875,4875,4875,4875,0
|
|
20240527,114800,336730115,4875,4875,4875,4875,0
|
|
20240527,114700,336730115,4875,4875,4875,4875,0
|
|
20240527,114600,336730115,4875,4875,4875,4875,0
|
|
20240527,114500,336730115,4875,4875,4875,4875,0
|
|
20240527,114400,336730115,4875,4875,4875,4875,0
|
|
20240527,114300,336730115,4875,4875,4875,4875,0
|
|
20240527,114200,336730115,4875,4875,4875,4875,199
|
|
20240527,114100,335759990,4870,4870,4870,4870,0
|
|
20240527,114000,335759990,4870,4870,4870,4870,0
|
|
20240527,113900,335759990,4870,4885,4885,4870,101
|
|
20240527,113800,335268105,4885,4885,4885,4885,0
|
|
20240527,113700,335268105,4885,4870,4885,4870,291
|
|
20240527,113600,333850785,4870,4870,4870,4870,0
|
|
20240527,113500,333850785,4870,4870,4870,4870,0
|
|
20240527,113400,333850785,4870,4870,4870,4870,0
|
|
20240527,113300,333850785,4870,4880,4880,4870,387
|
|
20240527,113200,331965035,4885,4885,4885,4885,0
|
|
20240527,113100,331965035,4885,4885,4885,4885,22
|
|
20240527,113000,331857565,4885,4885,4885,4885,100
|
|
20240527,112900,331369065,4875,4875,4875,4875,0
|
|
20240527,112800,331369065,4875,4875,4875,4875,5
|
|
20240527,112700,331344690,4875,4875,4875,4875,15
|
|
20240527,112600,331271565,4870,4870,4870,4870,0
|
|
20240527,112500,331271565,4870,4870,4870,4870,0
|
|
20240527,112400,331271565,4870,4875,4875,4870,287
|
|
20240527,112300,329873845,4875,4875,4875,4875,5
|
|
20240527,112200,329849470,4870,4875,4875,4870,210
|
|
20240527,112100,328826220,4870,4870,4870,4870,280
|
|
20240527,112000,327462620,4875,4875,4875,4875,248
|
|
20240527,111900,326253620,4870,4870,4870,4870,0
|
|
20240527,111800,326253620,4870,4870,4870,4870,0
|
|
20240527,111700,326253620,4870,4870,4870,4870,10
|
|
20240527,111600,326204920,4875,4885,4885,4875,101
|
|
20240527,111500,325712535,4870,4870,4870,4870,0
|
|
20240527,111400,325712535,4870,4870,4870,4870,0
|
|
20240527,111300,325712535,4870,4870,4870,4870,0
|
|
20240527,111200,325712535,4870,4870,4870,4870,0
|
|
20240527,111100,325712535,4870,4870,4870,4870,0
|
|
20240527,111000,325712535,4870,4870,4870,4870,1
|
|
20240527,110900,325707665,4865,4865,4865,4865,0
|
|
20240527,110800,325707665,4865,4865,4865,4865,297
|
|
20240527,110700,324262760,4865,4865,4865,4865,10
|
|
20240527,110600,324214110,4865,4865,4865,4865,43
|
|
20240527,110500,324004915,4865,4865,4865,4865,0
|
|
20240527,110400,324004915,4865,4865,4865,4865,1155
|
|
20240527,110300,318385840,4865,4865,4865,4865,0
|
|
20240527,110200,318385840,4865,4865,4865,4865,500
|
|
20240527,110100,315953340,4865,4865,4885,4860,2332
|
|
20240527,110000,304608145,4865,4865,4865,4865,3000
|
|
20240527,105900,290013145,4870,4870,4870,4870,0
|
|
20240527,105800,290013145,4870,4870,4870,4870,1061
|
|
20240527,105700,284846075,4870,4870,4870,4870,2143
|
|
20240527,105600,274409665,4875,4880,4905,4875,3619
|
|
20240527,105500,256750920,4905,4905,4905,4905,0
|
|
20240527,105400,256750920,4905,4905,4905,4905,22
|
|
20240527,105300,256643010,4905,4905,4905,4905,2
|
|
20240527,105200,256633200,4905,4905,4905,4905,0
|
|
20240527,105100,256633200,4905,4905,4905,4905,0
|
|
20240527,105000,256633200,4905,4905,4905,4905,1
|
|
20240527,104900,256628295,4880,4880,4880,4880,55
|
|
20240527,104800,256359895,4900,4900,4900,4900,1000
|
|
20240527,104700,251459895,4900,4900,4900,4900,3
|
|
20240527,104600,251445195,4885,4885,4885,4885,0
|
|
20240527,104500,251445195,4885,4885,4885,4885,11
|
|
20240527,104400,251391460,4880,4880,4880,4880,20
|
|
20240527,104300,251293860,4880,4880,4880,4880,0
|
|
20240527,104200,251293860,4880,4880,4880,4880,577
|
|
20240527,104100,248478100,4875,4875,4875,4875,359
|
|
20240527,104000,246727975,4875,4875,4875,4875,0
|
|
20240527,103900,246727975,4875,4875,4875,4875,0
|
|
20240527,103800,246727975,4875,4875,4875,4875,0
|
|
20240527,103700,246727975,4875,4895,4895,4875,6125
|
|
20240527,103600,216835825,4895,4895,4895,4895,787
|
|
20240527,103500,212983460,4910,4905,4910,4905,207
|
|
20240527,103400,211967125,4895,4895,4895,4895,574
|
|
20240527,103300,209157395,4910,4910,4910,4910,0
|
|
20240527,103200,209157395,4910,4910,4910,4910,5
|
|
20240527,103100,209132845,4910,4910,4910,4910,0
|
|
20240527,103000,209132845,4910,4905,4910,4900,1373
|
|
20240527,102900,202401075,4910,4910,4910,4910,2
|
|
20240527,102800,202391255,4910,4915,4915,4910,14
|
|
20240527,102700,202322510,4915,4915,4915,4915,8
|
|
20240527,102600,202283190,4915,4915,4915,4915,201
|
|
20240527,102500,201295275,4915,4915,4915,4915,0
|
|
20240527,102400,201295275,4915,4915,4915,4915,0
|
|
20240527,102300,201295275,4915,4915,4915,4915,0
|
|
20240527,102200,201295275,4915,4915,4915,4915,10
|
|
20240527,102100,201246125,4915,4915,4915,4915,6
|
|
20240527,102000,201216635,4915,4915,4915,4915,10
|
|
20240527,101900,201167485,4915,4915,4915,4915,1
|
|
20240527,101800,201162570,4900,4900,4900,4900,0
|
|
20240527,101700,201162570,4900,4915,4915,4900,111
|
|
20240527,101600,200618655,4900,4915,4915,4900,87
|
|
20240527,101500,200192170,4910,4920,4920,4910,34
|
|
20240527,101400,200025200,4920,4920,4920,4920,0
|
|
20240527,101300,200025200,4920,4920,4920,4920,2
|
|
20240527,101200,200015360,4920,4920,4920,4920,7
|
|
20240527,101100,199980920,4920,4920,4920,4920,47
|
|
20240527,101000,199749680,4920,4920,4920,4920,6
|
|
20240527,100900,199720160,4920,4910,4920,4910,505
|
|
20240527,100800,197240580,4910,4910,4910,4910,10
|
|
20240527,100700,197191480,4910,4910,4910,4910,2
|
|
20240527,100600,197181660,4910,4910,4910,4910,105
|
|
20240527,100500,196666110,4910,4900,4910,4900,294
|
|
20240527,100400,195222760,4900,4900,4900,4880,1019
|
|
20240527,100300,190247500,4900,4900,4900,4870,12105
|
|
20240527,100200,131104400,4900,4910,4910,4900,2446
|
|
20240527,100100,119112965,4910,4910,4910,4910,60
|
|
20240527,100000,118818365,4910,4915,4920,4910,1675
|
|
20240527,095900,110591355,4920,4920,4920,4920,2
|
|
20240527,095800,110581515,4915,4935,4935,4915,2485
|
|
20240527,095700,98360770,4925,4930,4930,4920,2950
|
|
20240527,095600,83832420,4935,4935,4935,4935,0
|
|
20240527,095500,83832420,4935,4935,4935,4935,13
|
|
20240527,095400,83768265,4935,4935,4935,4935,1
|
|
20240527,095300,83763330,4925,4930,4930,4925,53
|
|
20240527,095200,83502135,4935,4935,4935,4935,21
|
|
20240527,095100,83398500,4940,4940,4940,4940,1
|
|
20240527,095000,83393560,4925,4940,4940,4925,1002
|
|
20240527,094900,78456455,4940,4940,4940,4940,0
|
|
20240527,094800,78456455,4940,4940,4940,4940,0
|
|
20240527,094700,78456455,4940,4930,4940,4930,41
|
|
20240527,094600,78254315,4930,4940,4940,4930,950
|
|
20240527,094500,73570050,4940,4940,4940,4940,0
|
|
20240527,094400,73570050,4940,4940,4940,4940,1
|
|
20240527,094300,73565110,4940,4940,4940,4940,0
|
|
20240527,094200,73565110,4940,4940,4940,4940,0
|
|
20240527,094100,73565110,4940,4940,4940,4940,11
|
|
20240527,094000,73510770,4950,4950,4950,4950,11
|
|
20240527,093900,73456320,4950,4950,4950,4950,4
|
|
20240527,093800,73436520,4930,4945,4945,4930,3812
|
|
20240527,093700,54633565,4945,4945,4945,4945,2
|
|
20240527,093600,54623675,4945,4945,4945,4945,0
|
|
20240527,093500,54623675,4945,4945,4945,4945,291
|
|
20240527,093400,53184680,4950,4950,4950,4950,1
|
|
20240527,093300,53179730,4950,4950,4950,4950,0
|
|
20240527,093200,53179730,4950,4950,4950,4950,3
|
|
20240527,093100,53164880,4950,4950,4950,4950,0
|
|
20240527,093000,53164880,4950,4955,4955,4945,2071
|
|
20240527,092900,42911990,4960,4960,4960,4960,4
|
|
20240527,092800,42892150,4960,4960,4960,4960,0
|
|
20240527,092700,42892150,4960,4960,4960,4960,2
|
|
20240527,092600,42882230,4960,4960,4960,4960,10
|
|
20240527,092500,42832630,4960,4960,4960,4960,12
|
|
20240527,092400,42773110,4960,4960,4960,4960,0
|
|
20240527,092300,42773110,4960,4960,4960,4960,20
|
|
20240527,092200,42673910,4945,4950,4950,4945,895
|
|
20240527,092100,38244160,4950,4950,4950,4950,100
|
|
20240527,092000,37749160,4950,4950,4950,4950,0
|
|
20240527,091900,37749160,4950,4950,4950,4950,109
|
|
20240527,091800,37209610,4950,4950,4950,4950,0
|
|
20240527,091700,37209610,4950,4955,4955,4950,1000
|
|
20240527,091600,32259100,4960,4960,4960,4960,10
|
|
20240527,091500,32209500,4960,4945,4960,4940,105
|
|
20240527,091400,31690540,4940,4940,4940,4940,0
|
|
20240527,091300,31690540,4940,4940,4940,4940,0
|
|
20240527,091200,31690540,4940,4940,4940,4940,319
|
|
20240527,091100,30114680,4950,4975,4975,4950,5517
|
|
20240527,091000,2787510,4975,4975,4975,4975,21
|
|
20240527,090900,2683035,4980,4985,4985,4980,4
|
|
20240527,090800,2663105,4990,4990,4990,4990,2
|
|
20240527,090700,2653125,4970,4970,4970,4970,0
|
|
20240527,090600,2653125,4970,4970,4970,4970,0
|
|
20240527,090500,2653125,4970,4970,4970,4970,0
|
|
20240527,090400,2653125,4970,4970,4970,4970,0
|
|
20240527,090300,2653125,4970,4970,4970,4970,0
|
|
20240527,090200,2653125,4970,4970,4970,4970,22
|
|
20240527,090100,2543785,4980,4980,4980,4980,8
|
|
20240527,090000,2503945,4975,5000,5000,4975,502
|