649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194600,357104380,2515,2515,2515,2515,2537
|
|
20240527,194500,357104380,2515,2515,2515,2515,0
|
|
20240527,194400,357104380,2515,2515,2515,2515,0
|
|
20240527,194300,357104380,2515,2515,2515,2515,0
|
|
20240527,194200,357104380,2515,2515,2515,2515,0
|
|
20240527,194100,357104380,2515,2515,2515,2515,0
|
|
20240527,194000,357104380,2515,2515,2515,2515,0
|
|
20240527,193900,357104380,2515,2515,2515,2515,0
|
|
20240527,193800,357104380,2515,2515,2515,2515,0
|
|
20240527,193700,357104380,2515,2515,2515,2515,0
|
|
20240527,193600,357104380,2515,2515,2515,2515,0
|
|
20240527,193500,357104380,2515,2515,2515,2515,0
|
|
20240527,193400,357104380,2515,2515,2515,2515,0
|
|
20240527,193300,357104380,2515,2515,2515,2515,0
|
|
20240527,193200,357104380,2515,2515,2515,2515,0
|
|
20240527,193100,357104380,2515,2515,2515,2515,0
|
|
20240527,193000,357104380,2515,2515,2515,2515,0
|
|
20240527,192900,357104380,2515,2515,2515,2515,0
|
|
20240527,192800,357104380,2515,2515,2515,2515,0
|
|
20240527,192700,357104380,2515,2515,2515,2515,0
|
|
20240527,192600,357104380,2515,2515,2515,2515,0
|
|
20240527,192500,357104380,2515,2515,2515,2515,0
|
|
20240527,192400,357104380,2515,2515,2515,2515,0
|
|
20240527,192300,357104380,2515,2515,2515,2515,0
|
|
20240527,192200,357104380,2515,2515,2515,2515,0
|
|
20240527,192100,357104380,2515,2515,2515,2515,0
|
|
20240527,192000,357104380,2515,2515,2515,2515,0
|
|
20240527,191900,357104380,2515,2515,2515,2515,0
|
|
20240527,191800,357104380,2515,2515,2515,2515,0
|
|
20240527,191700,357104380,2515,2515,2515,2515,0
|
|
20240527,191600,357104380,2515,2515,2515,2515,2537
|
|
20240527,191500,357104380,2515,2515,2515,2515,0
|
|
20240527,191400,357104380,2515,2515,2515,2515,0
|
|
20240527,191300,357104380,2515,2515,2515,2515,0
|
|
20240527,191200,357104380,2515,2515,2515,2515,0
|
|
20240527,191100,357104380,2515,2515,2515,2515,0
|
|
20240527,191000,357104380,2515,2515,2515,2515,0
|
|
20240527,190900,357104380,2515,2515,2515,2515,0
|
|
20240527,190800,357104380,2515,2515,2515,2515,0
|
|
20240527,190700,357104380,2515,2515,2515,2515,0
|
|
20240527,190600,357104380,2515,2515,2515,2515,0
|
|
20240527,190500,357104380,2515,2515,2515,2515,0
|
|
20240527,190400,357104380,2515,2515,2515,2515,0
|
|
20240527,190300,357104380,2515,2515,2515,2515,0
|
|
20240527,190200,357104380,2515,2515,2515,2515,0
|
|
20240527,190100,357104380,2515,2515,2515,2515,0
|
|
20240527,190000,357104380,2515,2515,2515,2515,0
|
|
20240527,185900,357104380,2515,2515,2515,2515,0
|
|
20240527,185800,357104380,2515,2515,2515,2515,0
|
|
20240527,185700,357104380,2515,2515,2515,2515,0
|
|
20240527,185600,357104380,2515,2515,2515,2515,0
|
|
20240527,185500,357104380,2515,2515,2515,2515,0
|
|
20240527,185400,357104380,2515,2515,2515,2515,0
|
|
20240527,185300,357104380,2515,2515,2515,2515,0
|
|
20240527,185200,357104380,2515,2515,2515,2515,0
|
|
20240527,185100,357104380,2515,2515,2515,2515,0
|
|
20240527,185000,357104380,2515,2515,2515,2515,0
|
|
20240527,184900,357104380,2515,2515,2515,2515,0
|
|
20240527,184800,357104380,2515,2515,2515,2515,0
|
|
20240527,184700,357104380,2515,2515,2515,2515,0
|
|
20240527,184600,357104380,2515,2515,2515,2515,2537
|
|
20240527,184500,357104380,2515,2515,2515,2515,0
|
|
20240527,184400,357104380,2515,2515,2515,2515,0
|
|
20240527,184300,357104380,2515,2515,2515,2515,0
|
|
20240527,184200,357104380,2515,2515,2515,2515,0
|
|
20240527,184100,357104380,2515,2515,2515,2515,0
|
|
20240527,184000,357104380,2515,2515,2515,2515,0
|
|
20240527,183900,357104380,2515,2515,2515,2515,0
|
|
20240527,183800,357104380,2515,2515,2515,2515,0
|
|
20240527,183700,357104380,2515,2515,2515,2515,0
|
|
20240527,183600,357104380,2515,2515,2515,2515,0
|
|
20240527,183500,357104380,2515,2515,2515,2515,0
|
|
20240527,183400,357104380,2515,2515,2515,2515,0
|
|
20240527,183300,357104380,2515,2515,2515,2515,0
|
|
20240527,183200,357104380,2515,2515,2515,2515,0
|
|
20240527,183100,357104380,2515,2515,2515,2515,0
|
|
20240527,183000,357104380,2515,2515,2515,2515,0
|
|
20240527,182900,357104380,2515,2515,2515,2515,0
|
|
20240527,182800,357104380,2515,2515,2515,2515,0
|
|
20240527,182700,357104380,2515,2515,2515,2515,0
|
|
20240527,182600,357104380,2515,2515,2515,2515,0
|
|
20240527,182500,357104380,2515,2515,2515,2515,0
|
|
20240527,182400,357104380,2515,2515,2515,2515,0
|
|
20240527,182300,357104380,2515,2515,2515,2515,0
|
|
20240527,182200,357104380,2515,2515,2515,2515,0
|
|
20240527,182100,357104380,2515,2515,2515,2515,0
|
|
20240527,182000,357104380,2515,2515,2515,2515,0
|
|
20240527,181900,357104380,2515,2515,2515,2515,0
|
|
20240527,181800,357104380,2515,2515,2515,2515,0
|
|
20240527,181700,357104380,2515,2515,2515,2515,0
|
|
20240527,181600,357104380,2515,2515,2515,2515,2537
|
|
20240527,181500,357104380,2515,2515,2515,2515,0
|
|
20240527,181400,357104380,2515,2515,2515,2515,0
|
|
20240527,181300,357104380,2515,2515,2515,2515,0
|
|
20240527,181200,357104380,2515,2515,2515,2515,0
|
|
20240527,181100,357104380,2515,2515,2515,2515,0
|
|
20240527,181000,357104380,2515,2515,2515,2515,0
|
|
20240527,180900,357104380,2515,2515,2515,2515,0
|
|
20240527,180800,357104380,2515,2515,2515,2515,0
|
|
20240527,180700,357104380,2515,2515,2515,2515,0
|
|
20240527,180600,357104380,2515,2515,2515,2515,0
|
|
20240527,180500,357104380,2515,2515,2515,2515,0
|
|
20240527,180400,357104380,2515,2515,2515,2515,0
|
|
20240527,180300,357104380,2515,2515,2515,2515,0
|
|
20240527,180200,357104380,2515,2515,2515,2515,0
|
|
20240527,180100,357104380,2515,2515,2515,2515,0
|
|
20240527,180000,357104380,2515,2515,2515,2515,0
|
|
20240527,175900,357104380,2515,2515,2515,2515,0
|
|
20240527,175800,357104380,2515,2515,2515,2515,0
|
|
20240527,175700,357104380,2515,2515,2515,2515,0
|
|
20240527,175600,357104380,2515,2515,2515,2515,0
|
|
20240527,175500,357104380,2515,2515,2515,2515,0
|
|
20240527,175400,357104380,2515,2515,2515,2515,0
|
|
20240527,175300,357104380,2515,2515,2515,2515,0
|
|
20240527,175200,357104380,2515,2515,2515,2515,0
|
|
20240527,175100,357104380,2515,2515,2515,2515,0
|
|
20240527,175000,357104380,2515,2515,2515,2515,0
|
|
20240527,174900,357104380,2515,2515,2515,2515,0
|
|
20240527,174800,357104380,2515,2515,2515,2515,0
|
|
20240527,174700,357104380,2515,2515,2515,2515,0
|
|
20240527,174600,357104380,2515,2515,2515,2515,2537
|
|
20240527,174500,357104380,2515,2515,2515,2515,0
|
|
20240527,174400,357104380,2515,2515,2515,2515,0
|
|
20240527,174300,357104380,2515,2515,2515,2515,0
|
|
20240527,174200,357104380,2515,2515,2515,2515,0
|
|
20240527,174100,357104380,2515,2515,2515,2515,0
|
|
20240527,174000,357104380,2515,2515,2515,2515,0
|
|
20240527,173900,357104380,2515,2515,2515,2515,0
|
|
20240527,173800,357104380,2515,2515,2515,2515,0
|
|
20240527,173700,357104380,2515,2515,2515,2515,0
|
|
20240527,173600,357104380,2515,2515,2515,2515,0
|
|
20240527,173500,357104380,2515,2515,2515,2515,0
|
|
20240527,173400,357104380,2515,2515,2515,2515,0
|
|
20240527,173300,357104380,2515,2515,2515,2515,0
|
|
20240527,173200,357104380,2515,2515,2515,2515,0
|
|
20240527,173100,357104380,2515,2515,2515,2515,0
|
|
20240527,173000,357104380,2515,2515,2515,2515,0
|
|
20240527,172900,357104380,2515,2515,2515,2515,0
|
|
20240527,172800,357104380,2515,2515,2515,2515,0
|
|
20240527,172700,357104380,2515,2515,2515,2515,0
|
|
20240527,172600,357104380,2515,2515,2515,2515,0
|
|
20240527,172500,357104380,2515,2515,2515,2515,0
|
|
20240527,172400,357104380,2515,2515,2515,2515,0
|
|
20240527,172300,357104380,2515,2515,2515,2515,0
|
|
20240527,172200,357104380,2515,2515,2515,2515,0
|
|
20240527,172100,357104380,2515,2515,2515,2515,0
|
|
20240527,172000,357104380,2515,2515,2515,2515,0
|
|
20240527,171900,357104380,2515,2515,2515,2515,0
|
|
20240527,171800,357104380,2515,2515,2515,2515,0
|
|
20240527,171700,357104380,2515,2515,2515,2515,0
|
|
20240527,171600,357104380,2515,2515,2515,2515,2537
|
|
20240527,171500,357104380,2515,2515,2515,2515,0
|
|
20240527,171400,357104380,2515,2515,2515,2515,0
|
|
20240527,171300,357104380,2515,2515,2515,2515,0
|
|
20240527,171200,357104380,2515,2515,2515,2515,0
|
|
20240527,171100,357104380,2515,2515,2515,2515,0
|
|
20240527,171000,357104380,2515,2515,2515,2515,0
|
|
20240527,170900,357104380,2515,2515,2515,2515,0
|
|
20240527,170800,357104380,2515,2515,2515,2515,0
|
|
20240527,170700,357104380,2515,2515,2515,2515,0
|
|
20240527,170600,357104380,2515,2515,2515,2515,0
|
|
20240527,170500,357104380,2515,2515,2515,2515,0
|
|
20240527,170400,357104380,2515,2515,2515,2515,0
|
|
20240527,170300,357104380,2515,2515,2515,2515,0
|
|
20240527,170200,357104380,2515,2515,2515,2515,0
|
|
20240527,170100,357104380,2515,2515,2515,2515,0
|
|
20240527,170000,357104380,2515,2515,2515,2515,0
|
|
20240527,165900,357104380,2515,2515,2515,2515,0
|
|
20240527,165800,357104380,2515,2515,2515,2515,0
|
|
20240527,165700,357104380,2515,2515,2515,2515,0
|
|
20240527,165600,357104380,2515,2515,2515,2515,0
|
|
20240527,165500,357104380,2515,2515,2515,2515,0
|
|
20240527,165400,357104380,2515,2515,2515,2515,0
|
|
20240527,165300,357104380,2515,2515,2515,2515,0
|
|
20240527,165200,357104380,2515,2515,2515,2515,0
|
|
20240527,165100,357104380,2515,2515,2515,2515,0
|
|
20240527,165000,357104380,2515,2515,2515,2515,0
|
|
20240527,164900,357104380,2515,2515,2515,2515,0
|
|
20240527,164800,357104380,2515,2515,2515,2515,0
|
|
20240527,164700,357104380,2515,2515,2515,2515,0
|
|
20240527,164600,357104380,2515,2515,2515,2515,2537
|
|
20240527,164500,357104380,2515,2515,2515,2515,0
|
|
20240527,164400,357104380,2515,2515,2515,2515,0
|
|
20240527,164300,357104380,2515,2515,2515,2515,0
|
|
20240527,164200,357104380,2515,2515,2515,2515,0
|
|
20240527,164100,357104380,2515,2515,2515,2515,0
|
|
20240527,164000,357104380,2515,2515,2515,2515,0
|
|
20240527,163900,357104380,2515,2515,2515,2515,0
|
|
20240527,163800,357104380,2515,2515,2515,2515,0
|
|
20240527,163700,357104380,2515,2515,2515,2515,0
|
|
20240527,163600,357104380,2515,2515,2515,2515,0
|
|
20240527,163500,357104380,2515,2515,2515,2515,0
|
|
20240527,163400,357104380,2515,2515,2515,2515,0
|
|
20240527,163300,357104380,2515,2515,2515,2515,0
|
|
20240527,163200,357104380,2515,2515,2515,2515,0
|
|
20240527,163100,357104380,2515,2515,2515,2515,0
|
|
20240527,163000,357104380,2515,2515,2515,2515,0
|
|
20240527,162900,357104380,2515,2515,2515,2515,0
|
|
20240527,162800,357104380,2515,2515,2515,2515,0
|
|
20240527,162700,357104380,2515,2515,2515,2515,0
|
|
20240527,162600,357104380,2515,2515,2515,2515,0
|
|
20240527,162500,357104380,2515,2515,2515,2515,0
|
|
20240527,162400,357104380,2515,2515,2515,2515,0
|
|
20240527,162300,357104380,2515,2515,2515,2515,0
|
|
20240527,162200,357104380,2515,2515,2515,2515,0
|
|
20240527,162100,357104380,2515,2515,2515,2515,0
|
|
20240527,162000,357104380,2515,2515,2515,2515,0
|
|
20240527,161900,357104380,2515,2515,2515,2515,0
|
|
20240527,161800,357104380,2515,2515,2515,2515,0
|
|
20240527,161700,357104380,2515,2515,2515,2515,0
|
|
20240527,161600,357104380,2515,2515,2515,2515,2537
|
|
20240527,161500,357104380,2515,2515,2515,2515,0
|
|
20240527,161400,357104380,2515,2515,2515,2515,0
|
|
20240527,161300,357104380,2515,2515,2515,2515,0
|
|
20240527,161200,357104380,2515,2515,2515,2515,0
|
|
20240527,161100,357104380,2515,2515,2515,2515,0
|
|
20240527,161000,357104380,2515,2515,2515,2515,0
|
|
20240527,160900,357104380,2515,2515,2515,2515,0
|
|
20240527,160800,357104380,2515,2515,2515,2515,0
|
|
20240527,160700,357104380,2515,2515,2515,2515,0
|
|
20240527,160600,357104380,2515,2515,2515,2515,0
|
|
20240527,160500,357104380,2515,2515,2515,2515,0
|
|
20240527,160400,357104380,2515,2515,2515,2515,0
|
|
20240527,160300,357104380,2515,2515,2515,2515,0
|
|
20240527,160200,357104380,2515,2515,2515,2515,0
|
|
20240527,160100,357104380,2515,2515,2515,2515,0
|
|
20240527,160000,357104380,2515,2515,2515,2515,0
|
|
20240527,155900,357104380,2515,2515,2515,2515,0
|
|
20240527,155800,357104380,2515,2515,2515,2515,0
|
|
20240527,155700,357104380,2515,2515,2515,2515,0
|
|
20240527,155600,357104380,2515,2515,2515,2515,0
|
|
20240527,155500,357104380,2515,2515,2515,2515,0
|
|
20240527,155400,357104380,2515,2515,2515,2515,0
|
|
20240527,155300,357104380,2515,2515,2515,2515,0
|
|
20240527,155200,357104380,2515,2515,2515,2515,0
|
|
20240527,155100,357104380,2515,2515,2515,2515,0
|
|
20240527,155000,357104380,2515,2515,2515,2515,0
|
|
20240527,154900,357104380,2515,2515,2515,2515,0
|
|
20240527,154800,357104380,2515,2515,2515,2515,0
|
|
20240527,154700,357104380,2515,2515,2515,2515,0
|
|
20240527,154600,357104380,2515,2515,2515,2515,2537
|
|
20240527,154500,357104380,2515,2515,2515,2515,0
|
|
20240527,154400,357104380,2515,2515,2515,2515,0
|
|
20240527,154300,357104380,2515,2515,2515,2515,0
|
|
20240527,154200,357104380,2515,2515,2515,2515,0
|
|
20240527,154100,357104380,2515,2515,2515,2515,0
|
|
20240527,154000,357104380,2515,2515,2515,2515,0
|
|
20240527,153900,357104380,2515,2515,2515,2515,0
|
|
20240527,153800,357104380,2515,2515,2515,2515,0
|
|
20240527,153700,357104380,2515,2515,2515,2515,0
|
|
20240527,153600,357104380,2515,2515,2515,2515,0
|
|
20240527,153500,357104380,2515,2515,2515,2515,0
|
|
20240527,153400,357104380,2515,2515,2515,2515,0
|
|
20240527,153300,357104380,2515,2515,2515,2515,0
|
|
20240527,153200,357104380,2515,2515,2515,2515,0
|
|
20240527,153100,357104380,2515,2515,2515,2515,0
|
|
20240527,153000,357104380,2515,2515,2515,2515,2537
|
|
20240527,152900,350723825,2515,2515,2515,2515,0
|
|
20240527,152800,350723825,2515,2515,2515,2515,0
|
|
20240527,152700,350723825,2515,2515,2515,2515,0
|
|
20240527,152600,350723825,2515,2515,2515,2515,0
|
|
20240527,152500,350723825,2515,2515,2515,2515,0
|
|
20240527,152400,350723825,2515,2515,2515,2515,0
|
|
20240527,152300,350723825,2515,2515,2515,2515,0
|
|
20240527,152200,350723825,2515,2515,2515,2515,0
|
|
20240527,152100,350723825,2515,2515,2515,2515,0
|
|
20240527,152000,350723825,2515,2515,2515,2515,0
|
|
20240527,151900,350723825,2515,2515,2515,2515,202
|
|
20240527,151800,350215795,2515,2515,2515,2515,0
|
|
20240527,151700,350215795,2515,2515,2515,2515,0
|
|
20240527,151600,350215795,2515,2515,2515,2515,0
|
|
20240527,151500,350215795,2515,2515,2515,2515,0
|
|
20240527,151400,350215795,2515,2515,2515,2515,1293
|
|
20240527,151300,346963900,2515,2515,2515,2515,977
|
|
20240527,151200,344506745,2510,2510,2510,2510,0
|
|
20240527,151100,344506745,2510,2510,2510,2510,500
|
|
20240527,151000,343251745,2510,2510,2510,2510,0
|
|
20240527,150900,343251745,2510,2510,2510,2510,0
|
|
20240527,150800,343251745,2510,2510,2510,2510,100
|
|
20240527,150700,343000745,2510,2510,2510,2510,700
|
|
20240527,150600,341243745,2515,2515,2515,2515,6
|
|
20240527,150500,341228655,2515,2515,2515,2515,127
|
|
20240527,150400,340909250,2515,2510,2515,2510,1779
|
|
20240527,150300,336443640,2510,2510,2510,2510,56
|
|
20240527,150200,336303080,2495,2495,2495,2495,3001
|
|
20240527,150100,328815585,2505,2505,2505,2505,0
|
|
20240527,150000,328815585,2505,2505,2505,2505,0
|
|
20240527,145900,328815585,2505,2505,2505,2505,765
|
|
20240527,145800,326899260,2505,2505,2505,2505,5
|
|
20240527,145700,326886735,2505,2505,2505,2505,100
|
|
20240527,145600,326636235,2505,2505,2505,2505,0
|
|
20240527,145500,326636235,2505,2505,2505,2505,0
|
|
20240527,145400,326636235,2505,2505,2505,2505,0
|
|
20240527,145300,326636235,2505,2505,2505,2505,0
|
|
20240527,145200,326636235,2505,2500,2505,2500,120
|
|
20240527,145100,326335885,2495,2500,2500,2495,1500
|
|
20240527,145000,322593345,2505,2505,2505,2505,0
|
|
20240527,144900,322593345,2505,2505,2505,2505,0
|
|
20240527,144800,322593345,2505,2505,2505,2505,0
|
|
20240527,144700,322593345,2505,2505,2505,2505,0
|
|
20240527,144600,322593345,2505,2505,2505,2505,1
|
|
20240527,144500,322590840,2495,2495,2495,2495,0
|
|
20240527,144400,322590840,2495,2495,2495,2495,0
|
|
20240527,144300,322590840,2495,2495,2495,2495,30
|
|
20240527,144200,322515990,2495,2495,2495,2495,0
|
|
20240527,144100,322515990,2495,2495,2495,2495,0
|
|
20240527,144000,322515990,2495,2495,2495,2495,0
|
|
20240527,143900,322515990,2495,2495,2495,2495,0
|
|
20240527,143800,322515990,2495,2495,2495,2495,0
|
|
20240527,143700,322515990,2495,2495,2495,2495,0
|
|
20240527,143600,322515990,2495,2495,2495,2495,1
|
|
20240527,143500,322513495,2495,2495,2495,2495,100
|
|
20240527,143400,322263995,2490,2490,2490,2490,0
|
|
20240527,143300,322263995,2490,2490,2490,2490,0
|
|
20240527,143200,322263995,2490,2495,2495,2490,564
|
|
20240527,143100,320858535,2495,2495,2500,2495,127
|
|
20240527,143000,320541300,2500,2500,2500,2500,0
|
|
20240527,142900,320541300,2500,2500,2500,2500,30
|
|
20240527,142800,320466300,2500,2500,2500,2500,9
|
|
20240527,142700,320443800,2500,2500,2500,2500,1
|
|
20240527,142600,320441300,2490,2490,2490,2490,0
|
|
20240527,142500,320441300,2490,2490,2490,2490,0
|
|
20240527,142400,320441300,2490,2490,2490,2490,0
|
|
20240527,142300,320441300,2490,2505,2505,2490,6142
|
|
20240527,142200,305127660,2505,2505,2505,2505,0
|
|
20240527,142100,305127660,2505,2505,2505,2505,0
|
|
20240527,142000,305127660,2505,2510,2510,2505,405
|
|
20240527,141900,304112165,2515,2515,2515,2515,227
|
|
20240527,141800,303541260,2510,2510,2510,2510,306
|
|
20240527,141700,302773200,2515,2515,2515,2515,11
|
|
20240527,141600,302745535,2515,2515,2515,2515,0
|
|
20240527,141500,302745535,2515,2515,2515,2515,0
|
|
20240527,141400,302745535,2515,2515,2515,2515,0
|
|
20240527,141300,302745535,2515,2515,2515,2515,0
|
|
20240527,141200,302745535,2515,2515,2515,2515,1
|
|
20240527,141100,302743020,2515,2515,2515,2515,0
|
|
20240527,141000,302743020,2515,2515,2515,2515,250
|
|
20240527,140900,302114270,2515,2515,2515,2515,0
|
|
20240527,140800,302114270,2515,2515,2515,2515,0
|
|
20240527,140700,302114270,2515,2515,2515,2515,0
|
|
20240527,140600,302114270,2515,2510,2515,2510,500
|
|
20240527,140500,300858980,2495,2495,2495,2495,0
|
|
20240527,140400,300858980,2495,2495,2495,2495,0
|
|
20240527,140300,300858980,2495,2495,2495,2495,0
|
|
20240527,140200,300858980,2495,2495,2495,2495,0
|
|
20240527,140100,300858980,2495,2495,2495,2495,0
|
|
20240527,140000,300858980,2495,2495,2495,2495,0
|
|
20240527,135900,300858980,2495,2495,2495,2495,0
|
|
20240527,135800,300858980,2495,2495,2495,2495,0
|
|
20240527,135700,300858980,2495,2495,2495,2495,0
|
|
20240527,135600,300858980,2495,2495,2495,2495,0
|
|
20240527,135500,300858980,2495,2495,2495,2495,0
|
|
20240527,135400,300858980,2495,2495,2495,2495,0
|
|
20240527,135300,300858980,2495,2495,2495,2495,0
|
|
20240527,135200,300858980,2495,2495,2495,2495,1176
|
|
20240527,135100,297924860,2495,2495,2495,2495,0
|
|
20240527,135000,297924860,2495,2500,2500,2495,912
|
|
20240527,134900,295646560,2505,2505,2505,2505,124
|
|
20240527,134800,295335940,2505,2505,2505,2505,0
|
|
20240527,134700,295335940,2505,2505,2505,2505,0
|
|
20240527,134600,295335940,2505,2505,2505,2505,1
|
|
20240527,134500,295333435,2505,2505,2505,2505,25
|
|
20240527,134400,295270810,2500,2500,2500,2500,0
|
|
20240527,134300,295270810,2500,2500,2500,2500,0
|
|
20240527,134200,295270810,2500,2500,2500,2500,0
|
|
20240527,134100,295270810,2500,2500,2500,2500,0
|
|
20240527,134000,295270810,2500,2500,2500,2500,0
|
|
20240527,133900,295270810,2500,2500,2500,2500,0
|
|
20240527,133800,295270810,2500,2500,2500,2500,0
|
|
20240527,133700,295270810,2500,2500,2500,2500,0
|
|
20240527,133600,295270810,2500,2500,2500,2500,0
|
|
20240527,133500,295270810,2500,2500,2500,2500,0
|
|
20240527,133400,295270810,2500,2500,2500,2500,0
|
|
20240527,133300,295270810,2500,2500,2500,2500,0
|
|
20240527,133200,295270810,2500,2500,2500,2500,2
|
|
20240527,133100,295265810,2500,2500,2500,2500,0
|
|
20240527,133000,295265810,2500,2500,2500,2500,0
|
|
20240527,132900,295265810,2500,2500,2500,2500,0
|
|
20240527,132800,295265810,2500,2500,2500,2500,0
|
|
20240527,132700,295265810,2500,2500,2500,2500,721
|
|
20240527,132600,293463310,2500,2500,2500,2500,200
|
|
20240527,132500,292963310,2500,2500,2500,2500,2037
|
|
20240527,132400,287870810,2505,2505,2505,2505,199
|
|
20240527,132300,287372315,2505,2505,2505,2505,0
|
|
20240527,132200,287372315,2505,2505,2505,2505,0
|
|
20240527,132100,287372315,2505,2505,2505,2505,85
|
|
20240527,132000,287159390,2505,2505,2505,2505,0
|
|
20240527,131900,287159390,2505,2505,2505,2505,1
|
|
20240527,131800,287156885,2505,2505,2505,2505,0
|
|
20240527,131700,287156885,2505,2505,2505,2505,6
|
|
20240527,131600,287141855,2505,2505,2505,2505,0
|
|
20240527,131500,287141855,2505,2505,2505,2505,0
|
|
20240527,131400,287141855,2505,2505,2505,2505,0
|
|
20240527,131300,287141855,2505,2505,2505,2505,691
|
|
20240527,131200,285410900,2505,2505,2505,2505,0
|
|
20240527,131100,285410900,2505,2505,2505,2505,0
|
|
20240527,131000,285410900,2505,2500,2505,2500,2
|
|
20240527,130900,285405895,2505,2505,2505,2505,1
|
|
20240527,130800,285403390,2500,2500,2500,2500,13
|
|
20240527,130700,285370890,2505,2505,2505,2505,171
|
|
20240527,130600,284942535,2510,2510,2510,2510,0
|
|
20240527,130500,284942535,2510,2510,2510,2510,0
|
|
20240527,130400,284942535,2510,2510,2510,2510,6
|
|
20240527,130300,284927475,2515,2515,2515,2515,0
|
|
20240527,130200,284927475,2515,2515,2515,2515,0
|
|
20240527,130100,284927475,2515,2515,2515,2515,0
|
|
20240527,130000,284927475,2515,2515,2515,2515,0
|
|
20240527,125900,284927475,2515,2515,2515,2515,0
|
|
20240527,125800,284927475,2515,2515,2515,2515,0
|
|
20240527,125700,284927475,2515,2515,2515,2515,0
|
|
20240527,125600,284927475,2515,2515,2515,2515,0
|
|
20240527,125500,284927475,2515,2515,2515,2515,0
|
|
20240527,125400,284927475,2515,2515,2515,2515,0
|
|
20240527,125300,284927475,2515,2515,2515,2515,0
|
|
20240527,125200,284927475,2515,2515,2515,2515,0
|
|
20240527,125100,284927475,2515,2515,2515,2515,0
|
|
20240527,125000,284927475,2515,2515,2515,2515,0
|
|
20240527,124900,284927475,2515,2515,2515,2515,0
|
|
20240527,124800,284927475,2515,2515,2515,2515,0
|
|
20240527,124700,284927475,2515,2515,2515,2515,0
|
|
20240527,124600,284927475,2515,2515,2515,2515,20
|
|
20240527,124500,284877175,2510,2510,2510,2510,0
|
|
20240527,124400,284877175,2510,2510,2510,2510,1000
|
|
20240527,124300,282367175,2510,2510,2510,2510,0
|
|
20240527,124200,282367175,2510,2510,2510,2510,177
|
|
20240527,124100,281922905,2515,2515,2515,2515,0
|
|
20240527,124000,281922905,2515,2515,2515,2515,0
|
|
20240527,123900,281922905,2515,2515,2515,2515,0
|
|
20240527,123800,281922905,2515,2515,2515,2515,0
|
|
20240527,123700,281922905,2515,2515,2515,2515,0
|
|
20240527,123600,281922905,2515,2515,2515,2515,0
|
|
20240527,123500,281922905,2515,2515,2515,2515,0
|
|
20240527,123400,281922905,2515,2515,2515,2515,0
|
|
20240527,123300,281922905,2515,2515,2515,2515,0
|
|
20240527,123200,281922905,2515,2515,2515,2515,32
|
|
20240527,123100,281842425,2510,2510,2510,2510,0
|
|
20240527,123000,281842425,2510,2510,2510,2510,0
|
|
20240527,122900,281842425,2510,2510,2510,2510,0
|
|
20240527,122800,281842425,2510,2510,2510,2510,3
|
|
20240527,122700,281834895,2510,2510,2510,2510,0
|
|
20240527,122600,281834895,2510,2510,2510,2510,200
|
|
20240527,122500,281332895,2510,2510,2510,2510,0
|
|
20240527,122400,281332895,2510,2510,2510,2510,2317
|
|
20240527,122300,275517225,2510,2510,2510,2510,0
|
|
20240527,122200,275517225,2510,2510,2510,2510,0
|
|
20240527,122100,275517225,2510,2510,2510,2510,20
|
|
20240527,122000,275467025,2510,2510,2510,2510,0
|
|
20240527,121900,275467025,2510,2510,2510,2510,164
|
|
20240527,121800,275055385,2510,2510,2510,2510,0
|
|
20240527,121700,275055385,2510,2510,2510,2510,0
|
|
20240527,121600,275055385,2510,2510,2510,2510,0
|
|
20240527,121500,275055385,2510,2510,2510,2510,2
|
|
20240527,121400,275050365,2520,2520,2520,2520,0
|
|
20240527,121300,275050365,2520,2520,2520,2520,0
|
|
20240527,121200,275050365,2520,2520,2520,2520,0
|
|
20240527,121100,275050365,2520,2520,2520,2520,0
|
|
20240527,121000,275050365,2520,2520,2520,2520,1
|
|
20240527,120900,275047845,2505,2505,2505,2505,100
|
|
20240527,120800,274797345,2505,2505,2505,2505,76
|
|
20240527,120700,274606965,2520,2520,2520,2520,0
|
|
20240527,120600,274606965,2520,2520,2520,2520,0
|
|
20240527,120500,274606965,2520,2520,2520,2520,0
|
|
20240527,120400,274606965,2520,2520,2520,2520,79
|
|
20240527,120300,274407885,2520,2520,2520,2520,10
|
|
20240527,120200,274382685,2520,2520,2520,2520,4
|
|
20240527,120100,274372605,2520,2520,2520,2520,0
|
|
20240527,120000,274372605,2520,2505,2520,2495,10030
|
|
20240527,115900,249307525,2505,2505,2505,2505,0
|
|
20240527,115800,249307525,2505,2505,2505,2505,0
|
|
20240527,115700,249307525,2505,2505,2505,2505,0
|
|
20240527,115600,249307525,2505,2505,2505,2505,0
|
|
20240527,115500,249307525,2505,2505,2505,2505,300
|
|
20240527,115400,248556025,2505,2505,2505,2505,1
|
|
20240527,115300,248553520,2505,2510,2510,2505,1010
|
|
20240527,115200,246021445,2510,2510,2510,2510,0
|
|
20240527,115100,246021445,2510,2510,2510,2510,0
|
|
20240527,115000,246021445,2510,2510,2510,2510,0
|
|
20240527,114900,246021445,2510,2510,2510,2510,17
|
|
20240527,114800,245978775,2525,2525,2525,2525,0
|
|
20240527,114700,245978775,2525,2525,2525,2525,0
|
|
20240527,114600,245978775,2525,2525,2525,2525,0
|
|
20240527,114500,245978775,2525,2525,2525,2525,1
|
|
20240527,114400,245976250,2520,2520,2520,2520,1
|
|
20240527,114300,245973730,2525,2525,2525,2525,2
|
|
20240527,114200,245968680,2525,2525,2525,2525,2000
|
|
20240527,114100,240918680,2520,2520,2520,2520,0
|
|
20240527,114000,240918680,2520,2520,2520,2520,0
|
|
20240527,113900,240918680,2520,2520,2520,2520,0
|
|
20240527,113800,240918680,2520,2520,2520,2520,0
|
|
20240527,113700,240918680,2520,2520,2520,2520,0
|
|
20240527,113600,240918680,2520,2520,2520,2520,0
|
|
20240527,113500,240918680,2520,2520,2520,2520,0
|
|
20240527,113400,240918680,2520,2520,2520,2520,793
|
|
20240527,113300,238920320,2525,2525,2525,2525,0
|
|
20240527,113200,238920320,2525,2525,2525,2525,10
|
|
20240527,113100,238895070,2520,2520,2520,2520,0
|
|
20240527,113000,238895070,2520,2520,2520,2520,0
|
|
20240527,112900,238895070,2520,2520,2520,2520,0
|
|
20240527,112800,238895070,2520,2520,2520,2520,0
|
|
20240527,112700,238895070,2520,2520,2520,2520,0
|
|
20240527,112600,238895070,2520,2515,2520,2515,3670
|
|
20240527,112500,229655860,2505,2515,2515,2505,11
|
|
20240527,112400,229628275,2505,2505,2505,2505,0
|
|
20240527,112300,229628275,2505,2505,2505,2505,0
|
|
20240527,112200,229628275,2505,2505,2505,2505,0
|
|
20240527,112100,229628275,2505,2505,2505,2505,1
|
|
20240527,112000,229625770,2500,2510,2510,2500,3000
|
|
20240527,111900,222110015,2510,2510,2510,2510,599
|
|
20240527,111800,220606525,2515,2515,2515,2515,0
|
|
20240527,111700,220606525,2515,2515,2515,2515,1
|
|
20240527,111600,220604010,2510,2510,2510,2510,0
|
|
20240527,111500,220604010,2510,2510,2510,2510,0
|
|
20240527,111400,220604010,2510,2510,2510,2510,24
|
|
20240527,111300,220543770,2510,2515,2515,2510,1873
|
|
20240527,111200,215842160,2520,2520,2520,2520,0
|
|
20240527,111100,215842160,2520,2520,2520,2520,0
|
|
20240527,111000,215842160,2520,2510,2520,2510,252
|
|
20240527,110900,215209120,2510,2510,2510,2510,1
|
|
20240527,110800,215206610,2515,2515,2515,2515,0
|
|
20240527,110700,215206610,2515,2515,2515,2515,200
|
|
20240527,110600,214703610,2515,2515,2515,2515,1
|
|
20240527,110500,214701095,2515,2520,2520,2515,2058
|
|
20240527,110400,209523620,2525,2525,2525,2525,100
|
|
20240527,110300,209271120,2525,2525,2525,2525,0
|
|
20240527,110200,209271120,2525,2525,2525,2525,0
|
|
20240527,110100,209271120,2525,2525,2525,2525,201
|
|
20240527,110000,208763595,2525,2525,2525,2525,40
|
|
20240527,105900,208662595,2530,2530,2530,2530,0
|
|
20240527,105800,208662595,2530,2530,2530,2530,0
|
|
20240527,105700,208662595,2530,2530,2530,2530,0
|
|
20240527,105600,208662595,2530,2530,2530,2530,300
|
|
20240527,105500,207903595,2530,2530,2530,2530,401
|
|
20240527,105400,206889065,2515,2515,2515,2515,0
|
|
20240527,105300,206889065,2515,2515,2515,2515,0
|
|
20240527,105200,206889065,2515,2515,2515,2515,0
|
|
20240527,105100,206889065,2515,2520,2520,2515,25
|
|
20240527,105000,206826140,2515,2520,2520,2515,2506
|
|
20240527,104900,200518530,2525,2525,2525,2525,1134
|
|
20240527,104800,197655180,2525,2525,2525,2525,201
|
|
20240527,104700,197147655,2525,2525,2525,2525,0
|
|
20240527,104600,197147655,2525,2525,2525,2525,0
|
|
20240527,104500,197147655,2525,2525,2525,2525,0
|
|
20240527,104400,197147655,2525,2525,2525,2525,0
|
|
20240527,104300,197147655,2525,2525,2525,2525,0
|
|
20240527,104200,197147655,2525,2525,2525,2525,0
|
|
20240527,104100,197147655,2525,2525,2525,2525,0
|
|
20240527,104000,197147655,2525,2525,2525,2525,0
|
|
20240527,103900,197147655,2525,2525,2525,2525,294
|
|
20240527,103800,196405305,2530,2530,2530,2530,0
|
|
20240527,103700,196405305,2530,2530,2530,2530,804
|
|
20240527,103600,194371185,2530,2530,2530,2530,300
|
|
20240527,103500,193612185,2530,2530,2530,2530,500
|
|
20240527,103400,192347185,2530,2530,2530,2530,0
|
|
20240527,103300,192347185,2530,2525,2530,2525,153
|
|
20240527,103200,191960210,2540,2530,2540,2530,1675
|
|
20240527,103100,187707280,2530,2530,2530,2530,1843
|
|
20240527,103000,183044490,2530,2530,2530,2530,0
|
|
20240527,102900,183044490,2530,2530,2530,2530,286
|
|
20240527,102800,182320910,2530,2530,2530,2530,185
|
|
20240527,102700,181852860,2525,2525,2525,2525,0
|
|
20240527,102600,181852860,2525,2525,2525,2525,0
|
|
20240527,102500,181852860,2525,2525,2525,2525,0
|
|
20240527,102400,181852860,2525,2525,2525,2525,0
|
|
20240527,102300,181852860,2525,2525,2525,2525,0
|
|
20240527,102200,181852860,2525,2525,2525,2525,1566
|
|
20240527,102100,177898710,2520,2520,2520,2520,0
|
|
20240527,102000,177898710,2520,2520,2520,2520,0
|
|
20240527,101900,177898710,2520,2520,2520,2520,1000
|
|
20240527,101800,175378710,2525,2525,2525,2525,2
|
|
20240527,101700,175373660,2525,2525,2525,2525,0
|
|
20240527,101600,175373660,2525,2525,2525,2525,200
|
|
20240527,101500,174868660,2525,2525,2525,2525,1
|
|
20240527,101400,174866135,2525,2525,2525,2525,363
|
|
20240527,101300,173949560,2530,2530,2530,2530,510
|
|
20240527,101200,172659260,2530,2530,2530,2530,31
|
|
20240527,101100,172580830,2530,2530,2530,2530,9
|
|
20240527,101000,172558060,2530,2530,2530,2530,347
|
|
20240527,100900,171680150,2530,2530,2530,2530,500
|
|
20240527,100800,170415150,2530,2530,2530,2530,10
|
|
20240527,100700,170389850,2530,2520,2530,2520,889
|
|
20240527,100600,168147430,2525,2525,2525,2525,100
|
|
20240527,100500,167894930,2525,2530,2530,2525,6
|
|
20240527,100400,167879775,2530,2530,2530,2530,28
|
|
20240527,100300,167808935,2530,2530,2530,2530,2
|
|
20240527,100200,167803875,2510,2510,2510,2510,0
|
|
20240527,100100,167803875,2510,2510,2510,2510,0
|
|
20240527,100000,167803875,2510,2510,2510,2510,86
|
|
20240527,095900,167588015,2510,2510,2510,2510,1
|
|
20240527,095800,167585505,2510,2510,2510,2510,2000
|
|
20240527,095700,162565505,2505,2505,2505,2505,0
|
|
20240527,095600,162565505,2505,2505,2505,2505,0
|
|
20240527,095500,162565505,2505,2505,2505,2505,0
|
|
20240527,095400,162565505,2505,2505,2505,2505,0
|
|
20240527,095300,162565505,2505,2515,2515,2505,1738
|
|
20240527,095200,158207730,2520,2520,2520,2520,0
|
|
20240527,095100,158207730,2520,2520,2520,2520,100
|
|
20240527,095000,157955730,2520,2525,2525,2520,896
|
|
20240527,094900,155695830,2525,2525,2525,2525,20
|
|
20240527,094800,155645330,2525,2525,2525,2525,0
|
|
20240527,094700,155645330,2525,2535,2535,2525,5550
|
|
20240527,094600,141607265,2535,2540,2540,2535,2267
|
|
20240527,094500,135860410,2540,2540,2540,2540,1400
|
|
20240527,094400,132304410,2540,2540,2540,2540,25
|
|
20240527,094300,132240910,2535,2535,2535,2535,100
|
|
20240527,094200,131987410,2535,2535,2535,2535,500
|
|
20240527,094100,130719910,2535,2540,2540,2535,1555
|
|
20240527,094000,126777525,2540,2545,2545,2540,4922
|
|
20240527,093900,114265575,2545,2545,2550,2540,9577
|
|
20240527,093800,89928440,2540,2535,2540,2535,1149
|
|
20240527,093700,87009990,2535,2540,2540,2535,616
|
|
20240527,093600,85448380,2540,2540,2540,2540,0
|
|
20240527,093500,85448380,2540,2540,2540,2540,2931
|
|
20240527,093400,78003640,2540,2540,2540,2540,1968
|
|
20240527,093300,73004920,2540,2535,2540,2535,1100
|
|
20240527,093200,70211020,2530,2530,2530,2530,9
|
|
20240527,093100,70188250,2530,2530,2530,2530,1
|
|
20240527,093000,70185720,2535,2540,2540,2535,20
|
|
20240527,092900,70134970,2540,2525,2540,2525,1085
|
|
20240527,092800,67384920,2520,2530,2540,2510,3277
|
|
20240527,092700,59077870,2530,2520,2530,2520,5015
|
|
20240527,092600,46399870,2520,2520,2520,2520,0
|
|
20240527,092500,46399870,2520,2520,2520,2520,0
|
|
20240527,092400,46399870,2520,2515,2520,2515,277
|
|
20240527,092300,45702715,2515,2520,2520,2515,222
|
|
20240527,092200,45144280,2515,2515,2515,2515,7
|
|
20240527,092100,45126675,2510,2510,2510,2510,0
|
|
20240527,092000,45126675,2510,2510,2520,2510,1025
|
|
20240527,091900,42549400,2515,2515,2515,2515,996
|
|
20240527,091800,40044460,2520,2520,2520,2520,0
|
|
20240527,091700,40044460,2520,2520,2520,2520,162
|
|
20240527,091600,39636220,2520,2515,2520,2515,223
|
|
20240527,091500,39075225,2520,2520,2520,2520,162
|
|
20240527,091400,38666985,2520,2520,2520,2520,1247
|
|
20240527,091300,35524545,2520,2520,2520,2520,5
|
|
20240527,091200,35511945,2520,2525,2525,2520,452
|
|
20240527,091100,34372145,2525,2525,2525,2525,0
|
|
20240527,091000,34372145,2525,2525,2525,2525,10
|
|
20240527,090900,34346895,2525,2525,2525,2525,220
|
|
20240527,090800,33791395,2520,2520,2530,2520,3116
|
|
20240527,090700,25923465,2515,2520,2520,2515,2064
|
|
20240527,090600,20725035,2515,2515,2515,2515,1263
|
|
20240527,090500,17548590,2510,2515,2515,2505,728
|
|
20240527,090400,15721340,2515,2515,2515,2515,0
|
|
20240527,090300,15721340,2515,2510,2515,2510,1199
|
|
20240527,090200,12705905,2510,2495,2510,2495,260
|
|
20240527,090100,12056455,2495,2505,2515,2495,245
|
|
20240527,090000,11444085,2505,2490,2505,2490,4596
|