621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191800,438807400,11560,11560,11560,11560,2675
|
|
20240527,191700,438807400,11560,11560,11560,11560,0
|
|
20240527,191600,438807400,11560,11560,11560,11560,0
|
|
20240527,191500,438807400,11560,11560,11560,11560,0
|
|
20240527,191400,438807400,11560,11560,11560,11560,0
|
|
20240527,191300,438807400,11560,11560,11560,11560,0
|
|
20240527,191200,438807400,11560,11560,11560,11560,0
|
|
20240527,191100,438807400,11560,11560,11560,11560,0
|
|
20240527,191000,438807400,11560,11560,11560,11560,0
|
|
20240527,190900,438807400,11560,11560,11560,11560,0
|
|
20240527,190800,438807400,11560,11560,11560,11560,0
|
|
20240527,190700,438807400,11560,11560,11560,11560,0
|
|
20240527,190600,438807400,11560,11560,11560,11560,0
|
|
20240527,190500,438807400,11560,11560,11560,11560,0
|
|
20240527,190400,438807400,11560,11560,11560,11560,0
|
|
20240527,190300,438807400,11560,11560,11560,11560,0
|
|
20240527,190200,438807400,11560,11560,11560,11560,0
|
|
20240527,190100,438807400,11560,11560,11560,11560,0
|
|
20240527,190000,438807400,11560,11560,11560,11560,0
|
|
20240527,185900,438807400,11560,11560,11560,11560,0
|
|
20240527,185800,438807400,11560,11560,11560,11560,0
|
|
20240527,185700,438807400,11560,11560,11560,11560,0
|
|
20240527,185600,438807400,11560,11560,11560,11560,0
|
|
20240527,185500,438807400,11560,11560,11560,11560,0
|
|
20240527,185400,438807400,11560,11560,11560,11560,0
|
|
20240527,185300,438807400,11560,11560,11560,11560,0
|
|
20240527,185200,438807400,11560,11560,11560,11560,0
|
|
20240527,185100,438807400,11560,11560,11560,11560,0
|
|
20240527,185000,438807400,11560,11560,11560,11560,0
|
|
20240527,184900,438807400,11560,11560,11560,11560,0
|
|
20240527,184800,438807400,11560,11560,11560,11560,2675
|
|
20240527,184700,438807400,11560,11560,11560,11560,0
|
|
20240527,184600,438807400,11560,11560,11560,11560,0
|
|
20240527,184500,438807400,11560,11560,11560,11560,0
|
|
20240527,184400,438807400,11560,11560,11560,11560,0
|
|
20240527,184300,438807400,11560,11560,11560,11560,0
|
|
20240527,184200,438807400,11560,11560,11560,11560,0
|
|
20240527,184100,438807400,11560,11560,11560,11560,0
|
|
20240527,184000,438807400,11560,11560,11560,11560,0
|
|
20240527,183900,438807400,11560,11560,11560,11560,0
|
|
20240527,183800,438807400,11560,11560,11560,11560,0
|
|
20240527,183700,438807400,11560,11560,11560,11560,0
|
|
20240527,183600,438807400,11560,11560,11560,11560,0
|
|
20240527,183500,438807400,11560,11560,11560,11560,0
|
|
20240527,183400,438807400,11560,11560,11560,11560,0
|
|
20240527,183300,438807400,11560,11560,11560,11560,0
|
|
20240527,183200,438807400,11560,11560,11560,11560,0
|
|
20240527,183100,438807400,11560,11560,11560,11560,0
|
|
20240527,183000,438807400,11560,11560,11560,11560,0
|
|
20240527,182900,438807400,11560,11560,11560,11560,0
|
|
20240527,182800,438807400,11560,11560,11560,11560,0
|
|
20240527,182700,438807400,11560,11560,11560,11560,0
|
|
20240527,182600,438807400,11560,11560,11560,11560,0
|
|
20240527,182500,438807400,11560,11560,11560,11560,0
|
|
20240527,182400,438807400,11560,11560,11560,11560,0
|
|
20240527,182300,438807400,11560,11560,11560,11560,0
|
|
20240527,182200,438807400,11560,11560,11560,11560,0
|
|
20240527,182100,438807400,11560,11560,11560,11560,0
|
|
20240527,182000,438807400,11560,11560,11560,11560,0
|
|
20240527,181900,438807400,11560,11560,11560,11560,0
|
|
20240527,181800,438807400,11560,11560,11560,11560,2675
|
|
20240527,181700,438807400,11560,11560,11560,11560,0
|
|
20240527,181600,438807400,11560,11560,11560,11560,0
|
|
20240527,181500,438807400,11560,11560,11560,11560,0
|
|
20240527,181400,438807400,11560,11560,11560,11560,0
|
|
20240527,181300,438807400,11560,11560,11560,11560,0
|
|
20240527,181200,438807400,11560,11560,11560,11560,0
|
|
20240527,181100,438807400,11560,11560,11560,11560,0
|
|
20240527,181000,438807400,11560,11560,11560,11560,0
|
|
20240527,180900,438807400,11560,11560,11560,11560,0
|
|
20240527,180800,438807400,11560,11560,11560,11560,0
|
|
20240527,180700,438807400,11560,11560,11560,11560,0
|
|
20240527,180600,438807400,11560,11560,11560,11560,0
|
|
20240527,180500,438807400,11560,11560,11560,11560,0
|
|
20240527,180400,438807400,11560,11560,11560,11560,0
|
|
20240527,180300,438807400,11560,11560,11560,11560,0
|
|
20240527,180200,438807400,11560,11560,11560,11560,0
|
|
20240527,180100,438807400,11560,11560,11560,11560,0
|
|
20240527,180000,438807400,11560,11560,11560,11560,0
|
|
20240527,175900,438807400,11560,11560,11560,11560,0
|
|
20240527,175800,438807400,11560,11560,11560,11560,0
|
|
20240527,175700,438807400,11560,11560,11560,11560,0
|
|
20240527,175600,438807400,11560,11560,11560,11560,0
|
|
20240527,175500,438807400,11560,11560,11560,11560,0
|
|
20240527,175400,438807400,11560,11560,11560,11560,0
|
|
20240527,175300,438807400,11560,11560,11560,11560,0
|
|
20240527,175200,438807400,11560,11560,11560,11560,0
|
|
20240527,175100,438807400,11560,11560,11560,11560,0
|
|
20240527,175000,438807400,11560,11560,11560,11560,0
|
|
20240527,174900,438807400,11560,11560,11560,11560,0
|
|
20240527,174800,438807400,11560,11560,11560,11560,2675
|
|
20240527,174700,438807400,11560,11560,11560,11560,0
|
|
20240527,174600,438807400,11560,11560,11560,11560,0
|
|
20240527,174500,438807400,11560,11560,11560,11560,0
|
|
20240527,174400,438807400,11560,11560,11560,11560,0
|
|
20240527,174300,438807400,11560,11560,11560,11560,0
|
|
20240527,174200,438807400,11560,11560,11560,11560,0
|
|
20240527,174100,438807400,11560,11560,11560,11560,0
|
|
20240527,174000,438807400,11560,11560,11560,11560,0
|
|
20240527,173900,438807400,11560,11560,11560,11560,0
|
|
20240527,173800,438807400,11560,11560,11560,11560,0
|
|
20240527,173700,438807400,11560,11560,11560,11560,0
|
|
20240527,173600,438807400,11560,11560,11560,11560,0
|
|
20240527,173500,438807400,11560,11560,11560,11560,0
|
|
20240527,173400,438807400,11560,11560,11560,11560,0
|
|
20240527,173300,438807400,11560,11560,11560,11560,0
|
|
20240527,173200,438807400,11560,11560,11560,11560,0
|
|
20240527,173100,438807400,11560,11560,11560,11560,0
|
|
20240527,173000,438807400,11560,11560,11560,11560,0
|
|
20240527,172900,438807400,11560,11560,11560,11560,0
|
|
20240527,172800,438807400,11560,11560,11560,11560,0
|
|
20240527,172700,438807400,11560,11560,11560,11560,0
|
|
20240527,172600,438807400,11560,11560,11560,11560,0
|
|
20240527,172500,438807400,11560,11560,11560,11560,0
|
|
20240527,172400,438807400,11560,11560,11560,11560,0
|
|
20240527,172300,438807400,11560,11560,11560,11560,0
|
|
20240527,172200,438807400,11560,11560,11560,11560,0
|
|
20240527,172100,438807400,11560,11560,11560,11560,0
|
|
20240527,172000,438807400,11560,11560,11560,11560,0
|
|
20240527,171900,438807400,11560,11560,11560,11560,0
|
|
20240527,171800,438807400,11560,11560,11560,11560,2675
|
|
20240527,171700,438807400,11560,11560,11560,11560,0
|
|
20240527,171600,438807400,11560,11560,11560,11560,0
|
|
20240527,171500,438807400,11560,11560,11560,11560,0
|
|
20240527,171400,438807400,11560,11560,11560,11560,0
|
|
20240527,171300,438807400,11560,11560,11560,11560,0
|
|
20240527,171200,438807400,11560,11560,11560,11560,0
|
|
20240527,171100,438807400,11560,11560,11560,11560,0
|
|
20240527,171000,438807400,11560,11560,11560,11560,0
|
|
20240527,170900,438807400,11560,11560,11560,11560,0
|
|
20240527,170800,438807400,11560,11560,11560,11560,0
|
|
20240527,170700,438807400,11560,11560,11560,11560,0
|
|
20240527,170600,438807400,11560,11560,11560,11560,0
|
|
20240527,170500,438807400,11560,11560,11560,11560,0
|
|
20240527,170400,438807400,11560,11560,11560,11560,0
|
|
20240527,170300,438807400,11560,11560,11560,11560,0
|
|
20240527,170200,438807400,11560,11560,11560,11560,0
|
|
20240527,170100,438807400,11560,11560,11560,11560,0
|
|
20240527,170000,438807400,11560,11560,11560,11560,0
|
|
20240527,165900,438807400,11560,11560,11560,11560,0
|
|
20240527,165800,438807400,11560,11560,11560,11560,0
|
|
20240527,165700,438807400,11560,11560,11560,11560,0
|
|
20240527,165600,438807400,11560,11560,11560,11560,0
|
|
20240527,165500,438807400,11560,11560,11560,11560,0
|
|
20240527,165400,438807400,11560,11560,11560,11560,0
|
|
20240527,165300,438807400,11560,11560,11560,11560,0
|
|
20240527,165200,438807400,11560,11560,11560,11560,0
|
|
20240527,165100,438807400,11560,11560,11560,11560,0
|
|
20240527,165000,438807400,11560,11560,11560,11560,0
|
|
20240527,164900,438807400,11560,11560,11560,11560,0
|
|
20240527,164800,438807400,11560,11560,11560,11560,2675
|
|
20240527,164700,438807400,11560,11560,11560,11560,0
|
|
20240527,164600,438807400,11560,11560,11560,11560,0
|
|
20240527,164500,438807400,11560,11560,11560,11560,0
|
|
20240527,164400,438807400,11560,11560,11560,11560,0
|
|
20240527,164300,438807400,11560,11560,11560,11560,0
|
|
20240527,164200,438807400,11560,11560,11560,11560,0
|
|
20240527,164100,438807400,11560,11560,11560,11560,0
|
|
20240527,164000,438807400,11560,11560,11560,11560,0
|
|
20240527,163900,438807400,11560,11560,11560,11560,0
|
|
20240527,163800,438807400,11560,11560,11560,11560,0
|
|
20240527,163700,438807400,11560,11560,11560,11560,0
|
|
20240527,163600,438807400,11560,11560,11560,11560,0
|
|
20240527,163500,438807400,11560,11560,11560,11560,0
|
|
20240527,163400,438807400,11560,11560,11560,11560,0
|
|
20240527,163300,438807400,11560,11560,11560,11560,0
|
|
20240527,163200,438807400,11560,11560,11560,11560,0
|
|
20240527,163100,438807400,11560,11560,11560,11560,0
|
|
20240527,163000,438807400,11560,11560,11560,11560,0
|
|
20240527,162900,438807400,11560,11560,11560,11560,0
|
|
20240527,162800,438807400,11560,11560,11560,11560,0
|
|
20240527,162700,438807400,11560,11560,11560,11560,0
|
|
20240527,162600,438807400,11560,11560,11560,11560,0
|
|
20240527,162500,438807400,11560,11560,11560,11560,0
|
|
20240527,162400,438807400,11560,11560,11560,11560,0
|
|
20240527,162300,438807400,11560,11560,11560,11560,0
|
|
20240527,162200,438807400,11560,11560,11560,11560,0
|
|
20240527,162100,438807400,11560,11560,11560,11560,0
|
|
20240527,162000,438807400,11560,11560,11560,11560,0
|
|
20240527,161900,438807400,11560,11560,11560,11560,0
|
|
20240527,161800,438807400,11560,11560,11560,11560,2675
|
|
20240527,161700,438807400,11560,11560,11560,11560,0
|
|
20240527,161600,438807400,11560,11560,11560,11560,0
|
|
20240527,161500,438807400,11560,11560,11560,11560,0
|
|
20240527,161400,438807400,11560,11560,11560,11560,0
|
|
20240527,161300,438807400,11560,11560,11560,11560,0
|
|
20240527,161200,438807400,11560,11560,11560,11560,0
|
|
20240527,161100,438807400,11560,11560,11560,11560,0
|
|
20240527,161000,438807400,11560,11560,11560,11560,0
|
|
20240527,160900,438807400,11560,11560,11560,11560,0
|
|
20240527,160800,438807400,11560,11560,11560,11560,0
|
|
20240527,160700,438807400,11560,11560,11560,11560,0
|
|
20240527,160600,438807400,11560,11560,11560,11560,0
|
|
20240527,160500,438807400,11560,11560,11560,11560,0
|
|
20240527,160400,438807400,11560,11560,11560,11560,0
|
|
20240527,160300,438807400,11560,11560,11560,11560,0
|
|
20240527,160200,438807400,11560,11560,11560,11560,0
|
|
20240527,160100,438807400,11560,11560,11560,11560,0
|
|
20240527,160000,438807400,11560,11560,11560,11560,0
|
|
20240527,155900,438807400,11560,11560,11560,11560,0
|
|
20240527,155800,438807400,11560,11560,11560,11560,0
|
|
20240527,155700,438807400,11560,11560,11560,11560,0
|
|
20240527,155600,438807400,11560,11560,11560,11560,0
|
|
20240527,155500,438807400,11560,11560,11560,11560,0
|
|
20240527,155400,438807400,11560,11560,11560,11560,0
|
|
20240527,155300,438807400,11560,11560,11560,11560,0
|
|
20240527,155200,438807400,11560,11560,11560,11560,0
|
|
20240527,155100,438807400,11560,11560,11560,11560,0
|
|
20240527,155000,438807400,11560,11560,11560,11560,0
|
|
20240527,154900,438807400,11560,11560,11560,11560,0
|
|
20240527,154800,438807400,11560,11560,11560,11560,2675
|
|
20240527,154700,438807400,11560,11560,11560,11560,0
|
|
20240527,154600,438807400,11560,11560,11560,11560,0
|
|
20240527,154500,438807400,11560,11560,11560,11560,0
|
|
20240527,154400,438807400,11560,11560,11560,11560,0
|
|
20240527,154300,438807400,11560,11560,11560,11560,0
|
|
20240527,154200,438807400,11560,11560,11560,11560,0
|
|
20240527,154100,438807400,11560,11560,11560,11560,0
|
|
20240527,154000,438807400,11560,11560,11560,11560,0
|
|
20240527,153900,438807400,11560,11560,11560,11560,0
|
|
20240527,153800,438807400,11560,11560,11560,11560,0
|
|
20240527,153700,438807400,11560,11560,11560,11560,0
|
|
20240527,153600,438807400,11560,11560,11560,11560,0
|
|
20240527,153500,438807400,11560,11560,11560,11560,0
|
|
20240527,153400,438807400,11560,11560,11560,11560,0
|
|
20240527,153300,438807400,11560,11560,11560,11560,0
|
|
20240527,153200,438807400,11560,11560,11560,11560,0
|
|
20240527,153100,438807400,11560,11560,11560,11560,0
|
|
20240527,153000,438807400,11560,11560,11560,11560,2675
|
|
20240527,152900,407884400,11480,11480,11480,11480,0
|
|
20240527,152800,407884400,11480,11480,11480,11480,0
|
|
20240527,152700,407884400,11480,11480,11480,11480,0
|
|
20240527,152600,407884400,11480,11480,11480,11480,0
|
|
20240527,152500,407884400,11480,11480,11480,11480,0
|
|
20240527,152400,407884400,11480,11480,11480,11480,0
|
|
20240527,152300,407884400,11480,11480,11480,11480,0
|
|
20240527,152200,407884400,11480,11480,11480,11480,0
|
|
20240527,152100,407884400,11480,11480,11480,11480,0
|
|
20240527,152000,407884400,11480,11480,11480,11480,0
|
|
20240527,151900,407884400,11480,11450,11490,11420,164
|
|
20240527,151800,406007230,11440,11440,11440,11440,0
|
|
20240527,151700,406007230,11440,11440,11440,11440,57
|
|
20240527,151600,405355150,11470,11430,11470,11420,68
|
|
20240527,151500,404576890,11420,11450,11450,11420,96
|
|
20240527,151400,403479130,11450,11460,11460,11450,7
|
|
20240527,151300,403398970,11480,11480,11480,11480,0
|
|
20240527,151200,403398970,11480,11480,11480,11480,0
|
|
20240527,151100,403398970,11480,11480,11480,11480,0
|
|
20240527,151000,403398970,11480,11460,11480,11460,14
|
|
20240527,150900,403238270,11480,11480,11480,11480,101
|
|
20240527,150800,402078790,11480,11480,11480,11480,0
|
|
20240527,150700,402078790,11480,11480,11480,11480,0
|
|
20240527,150600,402078790,11480,11480,11480,11480,0
|
|
20240527,150500,402078790,11480,11480,11480,11480,0
|
|
20240527,150400,402078790,11480,11480,11480,11480,0
|
|
20240527,150300,402078790,11480,11480,11480,11480,1
|
|
20240527,150200,402067310,11470,11470,11470,11470,0
|
|
20240527,150100,402067310,11470,11470,11470,11470,0
|
|
20240527,150000,402067310,11470,11470,11470,11470,0
|
|
20240527,145900,402067310,11470,11470,11470,11470,64
|
|
20240527,145800,401333230,11480,11480,11480,11480,0
|
|
20240527,145700,401333230,11480,11470,11480,11470,238
|
|
20240527,145600,398603350,11470,11470,11470,11470,1
|
|
20240527,145500,398591880,11470,11470,11470,11470,0
|
|
20240527,145400,398591880,11470,11470,11470,11470,0
|
|
20240527,145300,398591880,11470,11470,11470,11470,0
|
|
20240527,145200,398591880,11470,11470,11470,11470,0
|
|
20240527,145100,398591880,11470,11470,11470,11470,0
|
|
20240527,145000,398591880,11470,11470,11470,11470,0
|
|
20240527,144900,398591880,11470,11470,11470,11470,0
|
|
20240527,144800,398591880,11470,11470,11470,11470,0
|
|
20240527,144700,398591880,11470,11470,11470,11470,1
|
|
20240527,144600,398580410,11470,11470,11470,11470,0
|
|
20240527,144500,398580410,11470,11430,11470,11430,389
|
|
20240527,144400,394132610,11430,11420,11430,11410,257
|
|
20240527,144300,391198630,11420,11420,11420,11420,921
|
|
20240527,144200,380680810,11420,11420,11420,11420,0
|
|
20240527,144100,380680810,11420,11420,11420,11420,5
|
|
20240527,144000,380623710,11420,11420,11420,11420,0
|
|
20240527,143900,380623710,11420,11420,11420,11420,0
|
|
20240527,143800,380623710,11420,11420,11420,11420,0
|
|
20240527,143700,380623710,11420,11420,11420,11420,0
|
|
20240527,143600,380623710,11420,11420,11420,11420,0
|
|
20240527,143500,380623710,11420,11420,11420,11420,0
|
|
20240527,143400,380623710,11420,11420,11420,11420,0
|
|
20240527,143300,380623710,11420,11420,11420,11420,0
|
|
20240527,143200,380623710,11420,11390,11420,11390,628
|
|
20240527,143100,373468320,11390,11390,11390,11390,0
|
|
20240527,143000,373468320,11390,11390,11390,11390,1000
|
|
20240527,142900,362078320,11390,11390,11390,11390,7
|
|
20240527,142800,361998590,11390,11390,11390,11390,2
|
|
20240527,142700,361975810,11390,11390,11390,11390,0
|
|
20240527,142600,361975810,11390,11390,11390,11390,0
|
|
20240527,142500,361975810,11390,11390,11390,11390,0
|
|
20240527,142400,361975810,11390,11390,11390,11390,0
|
|
20240527,142300,361975810,11390,11390,11390,11390,1000
|
|
20240527,142200,350585810,11370,11370,11370,11370,890
|
|
20240527,142100,340466510,11370,11370,11370,11370,0
|
|
20240527,142000,340466510,11370,11370,11370,11370,0
|
|
20240527,141900,340466510,11370,11370,11370,11370,0
|
|
20240527,141800,340466510,11370,11370,11370,11370,0
|
|
20240527,141700,340466510,11370,11400,11400,11370,25
|
|
20240527,141600,340182230,11400,11400,11400,11400,0
|
|
20240527,141500,340182230,11400,11400,11400,11400,0
|
|
20240527,141400,340182230,11400,11400,11400,11400,0
|
|
20240527,141300,340182230,11400,11390,11400,11390,721
|
|
20240527,141200,331970030,11380,11380,11380,11380,1
|
|
20240527,141100,331958650,11380,11380,11380,11380,0
|
|
20240527,141000,331958650,11380,11380,11380,11380,0
|
|
20240527,140900,331958650,11380,11380,11380,11380,0
|
|
20240527,140800,331958650,11380,11380,11380,11380,2
|
|
20240527,140700,331935890,11390,11390,11390,11390,0
|
|
20240527,140600,331935890,11390,11390,11390,11390,0
|
|
20240527,140500,331935890,11390,11390,11390,11390,0
|
|
20240527,140400,331935890,11390,11390,11390,11390,5
|
|
20240527,140300,331878940,11390,11390,11390,11390,0
|
|
20240527,140200,331878940,11390,11390,11390,11390,0
|
|
20240527,140100,331878940,11390,11390,11390,11390,0
|
|
20240527,140000,331878940,11390,11390,11390,11390,1000
|
|
20240527,135900,320488940,11360,11360,11360,11360,0
|
|
20240527,135800,320488940,11360,11360,11360,11360,363
|
|
20240527,135700,316365260,11360,11360,11360,11360,1
|
|
20240527,135600,316353900,11360,11360,11360,11360,0
|
|
20240527,135500,316353900,11360,11360,11360,11360,0
|
|
20240527,135400,316353900,11360,11360,11370,11360,355
|
|
20240527,135300,312321090,11350,11390,11390,11350,2036
|
|
20240527,135200,289182640,11390,11390,11390,11390,0
|
|
20240527,135100,289182640,11390,11390,11390,11390,0
|
|
20240527,135000,289182640,11390,11390,11390,11390,0
|
|
20240527,134900,289182640,11390,11390,11390,11390,0
|
|
20240527,134800,289182640,11390,11390,11390,11390,0
|
|
20240527,134700,289182640,11390,11390,11390,11390,10
|
|
20240527,134600,289068740,11390,11390,11390,11390,3
|
|
20240527,134500,289034570,11400,11390,11400,11390,98
|
|
20240527,134400,287918340,11390,11390,11390,11390,51
|
|
20240527,134300,287337450,11390,11390,11390,11390,0
|
|
20240527,134200,287337450,11390,11390,11390,11390,0
|
|
20240527,134100,287337450,11390,11390,11390,11390,4
|
|
20240527,134000,287291890,11380,11380,11380,11380,0
|
|
20240527,133900,287291890,11380,11380,11380,11380,0
|
|
20240527,133800,287291890,11380,11380,11380,11380,0
|
|
20240527,133700,287291890,11380,11380,11380,11380,0
|
|
20240527,133600,287291890,11380,11380,11380,11380,0
|
|
20240527,133500,287291890,11380,11380,11380,11380,0
|
|
20240527,133400,287291890,11380,11380,11380,11380,46
|
|
20240527,133300,286768410,11380,11400,11400,11380,324
|
|
20240527,133200,283078150,11400,11400,11400,11400,1
|
|
20240527,133100,283066750,11410,11410,11410,11410,1
|
|
20240527,133000,283055340,11390,11400,11410,11390,1521
|
|
20240527,132900,265705740,11400,11400,11400,11400,1
|
|
20240527,132800,265694340,11390,11400,11400,11390,402
|
|
20240527,132700,261112330,11400,11400,11400,11400,0
|
|
20240527,132600,261112330,11400,11400,11400,11400,0
|
|
20240527,132500,261112330,11400,11400,11400,11400,0
|
|
20240527,132400,261112330,11400,11410,11410,11400,457
|
|
20240527,132300,255898940,11420,11420,11420,11420,0
|
|
20240527,132200,255898940,11420,11420,11420,11420,0
|
|
20240527,132100,255898940,11420,11420,11420,11420,0
|
|
20240527,132000,255898940,11420,11420,11420,11420,0
|
|
20240527,131900,255898940,11420,11420,11420,11420,0
|
|
20240527,131800,255898940,11420,11420,11420,11420,0
|
|
20240527,131700,255898940,11420,11420,11420,11420,0
|
|
20240527,131600,255898940,11420,11420,11420,11420,0
|
|
20240527,131500,255898940,11420,11420,11420,11420,0
|
|
20240527,131400,255898940,11420,11420,11420,11420,1
|
|
20240527,131300,255887520,11410,11420,11420,11410,107
|
|
20240527,131200,254665660,11420,11430,11430,11420,134
|
|
20240527,131100,253134270,11440,11450,11450,11440,185
|
|
20240527,131000,251017020,11450,11450,11450,11450,0
|
|
20240527,130900,251017020,11450,11450,11450,11450,0
|
|
20240527,130800,251017020,11450,11450,11450,11450,0
|
|
20240527,130700,251017020,11450,11450,11450,11450,0
|
|
20240527,130600,251017020,11450,11450,11450,11450,15
|
|
20240527,130500,250845270,11460,11460,11460,11460,0
|
|
20240527,130400,250845270,11460,11460,11460,11460,0
|
|
20240527,130300,250845270,11460,11460,11460,11460,1
|
|
20240527,130200,250833810,11470,11470,11470,11470,0
|
|
20240527,130100,250833810,11470,11470,11470,11470,1
|
|
20240527,130000,250822340,11410,11440,11480,11410,1902
|
|
20240527,125900,229018160,11440,11440,11440,11440,115
|
|
20240527,125800,227702560,11430,11440,11450,11430,287
|
|
20240527,125700,224418500,11440,11430,11440,11430,203
|
|
20240527,125600,222097860,11440,11440,11440,11440,0
|
|
20240527,125500,222097860,11440,11440,11440,11440,0
|
|
20240527,125400,222097860,11440,11440,11440,11440,0
|
|
20240527,125300,222097860,11440,11440,11440,11440,43
|
|
20240527,125200,221605940,11450,11450,11450,11450,0
|
|
20240527,125100,221605940,11450,11450,11450,11450,10
|
|
20240527,125000,221491440,11440,11440,11440,11440,0
|
|
20240527,124900,221491440,11440,11440,11440,11440,0
|
|
20240527,124800,221491440,11440,11440,11440,11440,0
|
|
20240527,124700,221491440,11440,11430,11450,11430,335
|
|
20240527,124600,217658770,11430,11430,11430,11430,1
|
|
20240527,124500,217647340,11420,11420,11420,11420,0
|
|
20240527,124400,217647340,11420,11420,11420,11420,0
|
|
20240527,124300,217647340,11420,11420,11420,11420,0
|
|
20240527,124200,217647340,11420,11420,11420,11420,0
|
|
20240527,124100,217647340,11420,11420,11420,11420,0
|
|
20240527,124000,217647340,11420,11420,11420,11420,581
|
|
20240527,123900,211012320,11420,11420,11420,11420,17
|
|
20240527,123800,210818180,11420,11420,11420,11420,0
|
|
20240527,123700,210818180,11420,11420,11420,11420,0
|
|
20240527,123600,210818180,11420,11420,11420,11420,2
|
|
20240527,123500,210795340,11410,11410,11410,11410,0
|
|
20240527,123400,210795340,11410,11420,11420,11410,21
|
|
20240527,123300,210555720,11440,11440,11440,11440,0
|
|
20240527,123200,210555720,11440,11440,11440,11440,0
|
|
20240527,123100,210555720,11440,11440,11440,11440,0
|
|
20240527,123000,210555720,11440,11440,11440,11440,0
|
|
20240527,122900,210555720,11440,11440,11440,11440,0
|
|
20240527,122800,210555720,11440,11440,11440,11440,0
|
|
20240527,122700,210555720,11440,11440,11440,11440,0
|
|
20240527,122600,210555720,11440,11440,11440,11440,0
|
|
20240527,122500,210555720,11440,11440,11440,11440,0
|
|
20240527,122400,210555720,11440,11440,11440,11440,0
|
|
20240527,122300,210555720,11440,11440,11440,11440,0
|
|
20240527,122200,210555720,11440,11440,11440,11440,0
|
|
20240527,122100,210555720,11440,11440,11440,11440,0
|
|
20240527,122000,210555720,11440,11440,11440,11440,0
|
|
20240527,121900,210555720,11440,11440,11440,11440,0
|
|
20240527,121800,210555720,11440,11440,11440,11440,0
|
|
20240527,121700,210555720,11440,11440,11440,11440,0
|
|
20240527,121600,210555720,11440,11440,11440,11440,0
|
|
20240527,121500,210555720,11440,11440,11440,11440,1
|
|
20240527,121400,210544280,11440,11440,11440,11440,0
|
|
20240527,121300,210544280,11440,11440,11440,11440,0
|
|
20240527,121200,210544280,11440,11440,11440,11440,0
|
|
20240527,121100,210544280,11440,11440,11440,11440,0
|
|
20240527,121000,210544280,11440,11440,11440,11440,2
|
|
20240527,120900,210521400,11440,11440,11440,11440,0
|
|
20240527,120800,210521400,11440,11440,11440,11440,0
|
|
20240527,120700,210521400,11440,11440,11440,11440,1
|
|
20240527,120600,210509960,11410,11410,11410,11410,0
|
|
20240527,120500,210509960,11410,11410,11410,11410,0
|
|
20240527,120400,210509960,11410,11410,11410,11410,0
|
|
20240527,120300,210509960,11410,11410,11410,11410,0
|
|
20240527,120200,210509960,11410,11410,11410,11410,0
|
|
20240527,120100,210509960,11410,11410,11410,11410,0
|
|
20240527,120000,210509960,11410,11410,11410,11410,0
|
|
20240527,115900,210509960,11410,11410,11410,11410,94
|
|
20240527,115800,209437420,11440,11440,11440,11440,0
|
|
20240527,115700,209437420,11440,11440,11440,11440,5
|
|
20240527,115600,209380220,11440,11440,11440,11440,0
|
|
20240527,115500,209380220,11440,11440,11440,11440,9
|
|
20240527,115400,209277260,11440,11440,11440,11440,0
|
|
20240527,115300,209277260,11440,11440,11440,11440,0
|
|
20240527,115200,209277260,11440,11440,11440,11440,0
|
|
20240527,115100,209277260,11440,11440,11440,11440,0
|
|
20240527,115000,209277260,11440,11440,11440,11440,0
|
|
20240527,114900,209277260,11440,11440,11440,11440,0
|
|
20240527,114800,209277260,11440,11440,11440,11440,0
|
|
20240527,114700,209277260,11440,11440,11440,11440,0
|
|
20240527,114600,209277260,11440,11440,11440,11440,0
|
|
20240527,114500,209277260,11440,11440,11440,11440,0
|
|
20240527,114400,209277260,11440,11440,11440,11440,9
|
|
20240527,114300,209174300,11440,11440,11440,11440,0
|
|
20240527,114200,209174300,11440,11440,11440,11440,0
|
|
20240527,114100,209174300,11440,11440,11440,11440,0
|
|
20240527,114000,209174300,11440,11440,11440,11440,9
|
|
20240527,113900,209071340,11410,11410,11410,11410,0
|
|
20240527,113800,209071340,11410,11410,11410,11410,0
|
|
20240527,113700,209071340,11410,11410,11410,11410,0
|
|
20240527,113600,209071340,11410,11390,11410,11390,52
|
|
20240527,113500,208478740,11400,11390,11400,11390,105
|
|
20240527,113400,207282200,11400,11400,11400,11400,1
|
|
20240527,113300,207270800,11380,11440,11440,11380,2190
|
|
20240527,113200,182293020,11430,11440,11440,11430,152
|
|
20240527,113100,180554650,11450,11450,11450,11450,11
|
|
20240527,113000,180428700,11460,11460,11460,11460,0
|
|
20240527,112900,180428700,11460,11460,11460,11460,0
|
|
20240527,112800,180428700,11460,11460,11460,11460,0
|
|
20240527,112700,180428700,11460,11460,11460,11460,0
|
|
20240527,112600,180428700,11460,11460,11460,11460,0
|
|
20240527,112500,180428700,11460,11460,11460,11460,0
|
|
20240527,112400,180428700,11460,11460,11460,11460,0
|
|
20240527,112300,180428700,11460,11460,11460,11460,0
|
|
20240527,112200,180428700,11460,11460,11460,11460,0
|
|
20240527,112100,180428700,11460,11460,11460,11460,0
|
|
20240527,112000,180428700,11460,11460,11460,11460,0
|
|
20240527,111900,180428700,11460,11460,11460,11460,0
|
|
20240527,111800,180428700,11460,11460,11460,11460,0
|
|
20240527,111700,180428700,11460,11460,11460,11460,0
|
|
20240527,111600,180428700,11460,11460,11460,11460,0
|
|
20240527,111500,180428700,11460,11460,11460,11460,0
|
|
20240527,111400,180428700,11460,11460,11460,11460,0
|
|
20240527,111300,180428700,11460,11460,11460,11460,0
|
|
20240527,111200,180428700,11460,11460,11460,11460,0
|
|
20240527,111100,180428700,11460,11460,11460,11460,5
|
|
20240527,111000,180371400,11460,11460,11460,11460,2
|
|
20240527,110900,180348480,11460,11460,11460,11460,0
|
|
20240527,110800,180348480,11460,11460,11460,11460,0
|
|
20240527,110700,180348480,11460,11460,11460,11460,0
|
|
20240527,110600,180348480,11460,11460,11460,11460,0
|
|
20240527,110500,180348480,11460,11470,11470,11460,20
|
|
20240527,110400,180119180,11490,11490,11490,11490,0
|
|
20240527,110300,180119180,11490,11490,11490,11490,0
|
|
20240527,110200,180119180,11490,11490,11490,11490,0
|
|
20240527,110100,180119180,11490,11490,11490,11490,0
|
|
20240527,110000,180119180,11490,11480,11510,11440,1324
|
|
20240527,105900,164901710,11460,11460,11460,11460,2
|
|
20240527,105800,164878790,11460,11460,11460,11460,0
|
|
20240527,105700,164878790,11460,11460,11460,11460,18
|
|
20240527,105600,164672510,11460,11460,11460,11460,0
|
|
20240527,105500,164672510,11460,11460,11460,11460,0
|
|
20240527,105400,164672510,11460,11460,11460,11460,0
|
|
20240527,105300,164672510,11460,11460,11460,11460,0
|
|
20240527,105200,164672510,11460,11460,11460,11460,9
|
|
20240527,105100,164569370,11460,11460,11460,11460,0
|
|
20240527,105000,164569370,11460,11460,11460,11460,0
|
|
20240527,104900,164569370,11460,11460,11460,11460,0
|
|
20240527,104800,164569370,11460,11460,11460,11460,0
|
|
20240527,104700,164569370,11460,11460,11460,11460,0
|
|
20240527,104600,164569370,11460,11460,11460,11460,0
|
|
20240527,104500,164569370,11460,11460,11460,11460,0
|
|
20240527,104400,164569370,11460,11460,11460,11460,0
|
|
20240527,104300,164569370,11460,11460,11460,11460,0
|
|
20240527,104200,164569370,11460,11460,11460,11460,0
|
|
20240527,104100,164569370,11460,11460,11460,11460,0
|
|
20240527,104000,164569370,11460,11460,11460,11460,0
|
|
20240527,103900,164569370,11460,11460,11460,11460,0
|
|
20240527,103800,164569370,11460,11460,11460,11460,0
|
|
20240527,103700,164569370,11460,11460,11460,11460,0
|
|
20240527,103600,164569370,11460,11480,11480,11460,919
|
|
20240527,103500,154022230,11490,11490,11490,11490,0
|
|
20240527,103400,154022230,11490,11490,11490,11490,0
|
|
20240527,103300,154022230,11490,11490,11490,11490,2
|
|
20240527,103200,153999250,11460,11460,11460,11460,0
|
|
20240527,103100,153999250,11460,11460,11460,11460,0
|
|
20240527,103000,153999250,11460,11490,11520,11460,1100
|
|
20240527,102900,141347670,11480,11470,11480,11460,61
|
|
20240527,102800,140648200,11470,11470,11490,11470,540
|
|
20240527,102700,134454340,11480,11490,11490,11480,466
|
|
20240527,102600,129104060,11490,11490,11490,11490,181
|
|
20240527,102500,127024370,11490,11490,11490,11490,102
|
|
20240527,102400,125852390,11490,11500,11510,11490,151
|
|
20240527,102300,124117370,11490,11500,11500,11490,921
|
|
20240527,102200,113526080,11500,11500,11500,11500,0
|
|
20240527,102100,113526080,11500,11500,11500,11500,0
|
|
20240527,102000,113526080,11500,11500,11500,11500,0
|
|
20240527,101900,113526080,11500,11500,11500,11500,0
|
|
20240527,101800,113526080,11500,11500,11500,11500,0
|
|
20240527,101700,113526080,11500,11500,11500,11500,9
|
|
20240527,101600,113422580,11500,11500,11500,11500,0
|
|
20240527,101500,113422580,11500,11500,11500,11500,0
|
|
20240527,101400,113422580,11500,11500,11500,11500,0
|
|
20240527,101300,113422580,11500,11500,11500,11500,24
|
|
20240527,101200,113146580,11500,11500,11500,11500,276
|
|
20240527,101100,109972580,11470,11470,11470,11470,0
|
|
20240527,101000,109972580,11470,11470,11470,11470,0
|
|
20240527,100900,109972580,11470,11470,11470,11470,0
|
|
20240527,100800,109972580,11470,11470,11470,11470,0
|
|
20240527,100700,109972580,11470,11470,11470,11470,0
|
|
20240527,100600,109972580,11470,11470,11470,11470,0
|
|
20240527,100500,109972580,11470,11470,11470,11470,0
|
|
20240527,100400,109972580,11470,11470,11470,11470,0
|
|
20240527,100300,109972580,11470,11470,11470,11470,0
|
|
20240527,100200,109972580,11470,11470,11470,11470,0
|
|
20240527,100100,109972580,11470,11470,11470,11470,0
|
|
20240527,100000,109972580,11470,11480,11500,11470,1024
|
|
20240527,095900,98208010,11480,11480,11480,11480,0
|
|
20240527,095800,98208010,11480,11480,11480,11480,11
|
|
20240527,095700,98081730,11480,11480,11480,11480,0
|
|
20240527,095600,98081730,11480,11480,11480,11480,0
|
|
20240527,095500,98081730,11480,11480,11480,11480,0
|
|
20240527,095400,98081730,11480,11480,11480,11480,0
|
|
20240527,095300,98081730,11480,11480,11480,11480,10
|
|
20240527,095200,97966930,11480,11480,11480,11480,0
|
|
20240527,095100,97966930,11480,11480,11480,11480,0
|
|
20240527,095000,97966930,11480,11480,11480,11480,0
|
|
20240527,094900,97966930,11480,11480,11480,11480,0
|
|
20240527,094800,97966930,11480,11480,11480,11480,0
|
|
20240527,094700,97966930,11480,11480,11480,11480,0
|
|
20240527,094600,97966930,11480,11480,11480,11480,0
|
|
20240527,094500,97966930,11480,11480,11480,11480,0
|
|
20240527,094400,97966930,11480,11480,11480,11480,0
|
|
20240527,094300,97966930,11480,11480,11480,11480,0
|
|
20240527,094200,97966930,11480,11480,11480,11480,0
|
|
20240527,094100,97966930,11480,11480,11480,11480,0
|
|
20240527,094000,97966930,11480,11480,11480,11480,1
|
|
20240527,093900,97955450,11450,11460,11460,11450,148
|
|
20240527,093800,96259850,11480,11470,11480,11440,1363
|
|
20240527,093700,80652360,11480,11480,11480,11480,65
|
|
20240527,093600,79906160,11480,11480,11480,11480,136
|
|
20240527,093500,78344880,11460,11460,11460,11460,0
|
|
20240527,093400,78344880,11460,11460,11460,11460,0
|
|
20240527,093300,78344880,11460,11460,11460,11460,0
|
|
20240527,093200,78344880,11460,11460,11460,11460,0
|
|
20240527,093100,78344880,11460,11460,11460,11460,0
|
|
20240527,093000,78344880,11460,11490,11530,11460,1401
|
|
20240527,092900,62225310,11480,11520,11520,11480,981
|
|
20240527,092800,50942130,11520,11520,11520,11520,0
|
|
20240527,092700,50942130,11520,11520,11520,11520,0
|
|
20240527,092600,50942130,11520,11540,11540,11520,133
|
|
20240527,092500,49408930,11540,11550,11550,11540,88
|
|
20240527,092400,48393400,11550,11520,11550,11520,1045
|
|
20240527,092300,36339420,11520,11520,11520,11520,1
|
|
20240527,092200,36327900,11510,11510,11510,11510,2
|
|
20240527,092100,36304880,11490,11500,11500,11490,112
|
|
20240527,092000,35016900,11500,11520,11520,11500,264
|
|
20240527,091900,31979170,11510,11520,11540,11500,263
|
|
20240527,091800,28948900,11520,11490,11520,11490,199
|
|
20240527,091700,26661940,11480,11480,11480,11480,0
|
|
20240527,091600,26661940,11480,11480,11480,11480,0
|
|
20240527,091500,26661940,11480,11480,11480,11480,1
|
|
20240527,091400,26650460,11470,11470,11470,11470,0
|
|
20240527,091300,26650460,11470,11470,11470,11470,29
|
|
20240527,091200,26317830,11480,11490,11490,11480,21
|
|
20240527,091100,26076730,11480,11470,11480,11470,164
|
|
20240527,091000,24195630,11460,11460,11460,11460,0
|
|
20240527,090900,24195630,11460,11450,11470,11440,46
|
|
20240527,090800,23669210,11440,11440,11440,11440,0
|
|
20240527,090700,23669210,11440,11440,11440,11440,0
|
|
20240527,090600,23669210,11440,11440,11440,11440,0
|
|
20240527,090500,23669210,11440,11440,11440,11440,0
|
|
20240527,090400,23669210,11440,11460,11460,11440,220
|
|
20240527,090300,21152110,11430,11430,11430,11430,0
|
|
20240527,090200,21152110,11430,11430,11430,11430,0
|
|
20240527,090100,21152110,11430,11460,11470,11430,1161
|
|
20240527,090000,7842250,11420,11470,11470,11420,685
|