700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203700,68662285,4255,4255,4255,4255,601
|
|
20240527,203600,68662285,4255,4255,4255,4255,0
|
|
20240527,203500,68662285,4255,4255,4255,4255,0
|
|
20240527,203400,68662285,4255,4255,4255,4255,0
|
|
20240527,203300,68662285,4255,4255,4255,4255,0
|
|
20240527,203200,68662285,4255,4255,4255,4255,0
|
|
20240527,203100,68662285,4255,4255,4255,4255,0
|
|
20240527,203000,68662285,4255,4255,4255,4255,0
|
|
20240527,202900,68662285,4255,4255,4255,4255,0
|
|
20240527,202800,68662285,4255,4255,4255,4255,0
|
|
20240527,202700,68662285,4255,4255,4255,4255,0
|
|
20240527,202600,68662285,4255,4255,4255,4255,0
|
|
20240527,202500,68662285,4255,4255,4255,4255,0
|
|
20240527,202400,68662285,4255,4255,4255,4255,0
|
|
20240527,202300,68662285,4255,4255,4255,4255,0
|
|
20240527,202200,68662285,4255,4255,4255,4255,0
|
|
20240527,202100,68662285,4255,4255,4255,4255,0
|
|
20240527,202000,68662285,4255,4255,4255,4255,0
|
|
20240527,201900,68662285,4255,4255,4255,4255,0
|
|
20240527,201800,68662285,4255,4255,4255,4255,0
|
|
20240527,201700,68662285,4255,4255,4255,4255,0
|
|
20240527,201600,68662285,4255,4255,4255,4255,0
|
|
20240527,201500,68662285,4255,4255,4255,4255,0
|
|
20240527,201400,68662285,4255,4255,4255,4255,0
|
|
20240527,201300,68662285,4255,4255,4255,4255,0
|
|
20240527,201200,68662285,4255,4255,4255,4255,0
|
|
20240527,201100,68662285,4255,4255,4255,4255,0
|
|
20240527,201000,68662285,4255,4255,4255,4255,0
|
|
20240527,200900,68662285,4255,4255,4255,4255,0
|
|
20240527,200800,68662285,4255,4255,4255,4255,0
|
|
20240527,200700,68662285,4255,4255,4255,4255,601
|
|
20240527,200600,68662285,4255,4255,4255,4255,0
|
|
20240527,200500,68662285,4255,4255,4255,4255,0
|
|
20240527,200400,68662285,4255,4255,4255,4255,0
|
|
20240527,200300,68662285,4255,4255,4255,4255,0
|
|
20240527,200200,68662285,4255,4255,4255,4255,0
|
|
20240527,200100,68662285,4255,4255,4255,4255,0
|
|
20240527,200000,68662285,4255,4255,4255,4255,0
|
|
20240527,195900,68662285,4255,4255,4255,4255,0
|
|
20240527,195800,68662285,4255,4255,4255,4255,0
|
|
20240527,195700,68662285,4255,4255,4255,4255,0
|
|
20240527,195600,68662285,4255,4255,4255,4255,0
|
|
20240527,195500,68662285,4255,4255,4255,4255,0
|
|
20240527,195400,68662285,4255,4255,4255,4255,0
|
|
20240527,195300,68662285,4255,4255,4255,4255,0
|
|
20240527,195200,68662285,4255,4255,4255,4255,0
|
|
20240527,195100,68662285,4255,4255,4255,4255,0
|
|
20240527,195000,68662285,4255,4255,4255,4255,0
|
|
20240527,194900,68662285,4255,4255,4255,4255,0
|
|
20240527,194800,68662285,4255,4255,4255,4255,0
|
|
20240527,194700,68662285,4255,4255,4255,4255,0
|
|
20240527,194600,68662285,4255,4255,4255,4255,0
|
|
20240527,194500,68662285,4255,4255,4255,4255,0
|
|
20240527,194400,68662285,4255,4255,4255,4255,0
|
|
20240527,194300,68662285,4255,4255,4255,4255,0
|
|
20240527,194200,68662285,4255,4255,4255,4255,0
|
|
20240527,194100,68662285,4255,4255,4255,4255,0
|
|
20240527,194000,68662285,4255,4255,4255,4255,0
|
|
20240527,193900,68662285,4255,4255,4255,4255,0
|
|
20240527,193800,68662285,4255,4255,4255,4255,0
|
|
20240527,193700,68662285,4255,4255,4255,4255,601
|
|
20240527,193600,68662285,4255,4255,4255,4255,0
|
|
20240527,193500,68662285,4255,4255,4255,4255,0
|
|
20240527,193400,68662285,4255,4255,4255,4255,0
|
|
20240527,193300,68662285,4255,4255,4255,4255,0
|
|
20240527,193200,68662285,4255,4255,4255,4255,0
|
|
20240527,193100,68662285,4255,4255,4255,4255,0
|
|
20240527,193000,68662285,4255,4255,4255,4255,0
|
|
20240527,192900,68662285,4255,4255,4255,4255,0
|
|
20240527,192800,68662285,4255,4255,4255,4255,0
|
|
20240527,192700,68662285,4255,4255,4255,4255,0
|
|
20240527,192600,68662285,4255,4255,4255,4255,0
|
|
20240527,192500,68662285,4255,4255,4255,4255,0
|
|
20240527,192400,68662285,4255,4255,4255,4255,0
|
|
20240527,192300,68662285,4255,4255,4255,4255,0
|
|
20240527,192200,68662285,4255,4255,4255,4255,0
|
|
20240527,192100,68662285,4255,4255,4255,4255,0
|
|
20240527,192000,68662285,4255,4255,4255,4255,0
|
|
20240527,191900,68662285,4255,4255,4255,4255,0
|
|
20240527,191800,68662285,4255,4255,4255,4255,0
|
|
20240527,191700,68662285,4255,4255,4255,4255,0
|
|
20240527,191600,68662285,4255,4255,4255,4255,0
|
|
20240527,191500,68662285,4255,4255,4255,4255,0
|
|
20240527,191400,68662285,4255,4255,4255,4255,0
|
|
20240527,191300,68662285,4255,4255,4255,4255,0
|
|
20240527,191200,68662285,4255,4255,4255,4255,0
|
|
20240527,191100,68662285,4255,4255,4255,4255,0
|
|
20240527,191000,68662285,4255,4255,4255,4255,0
|
|
20240527,190900,68662285,4255,4255,4255,4255,0
|
|
20240527,190800,68662285,4255,4255,4255,4255,0
|
|
20240527,190700,68662285,4255,4255,4255,4255,601
|
|
20240527,190600,68662285,4255,4255,4255,4255,0
|
|
20240527,190500,68662285,4255,4255,4255,4255,0
|
|
20240527,190400,68662285,4255,4255,4255,4255,0
|
|
20240527,190300,68662285,4255,4255,4255,4255,0
|
|
20240527,190200,68662285,4255,4255,4255,4255,0
|
|
20240527,190100,68662285,4255,4255,4255,4255,0
|
|
20240527,190000,68662285,4255,4255,4255,4255,0
|
|
20240527,185900,68662285,4255,4255,4255,4255,0
|
|
20240527,185800,68662285,4255,4255,4255,4255,0
|
|
20240527,185700,68662285,4255,4255,4255,4255,0
|
|
20240527,185600,68662285,4255,4255,4255,4255,0
|
|
20240527,185500,68662285,4255,4255,4255,4255,0
|
|
20240527,185400,68662285,4255,4255,4255,4255,0
|
|
20240527,185300,68662285,4255,4255,4255,4255,0
|
|
20240527,185200,68662285,4255,4255,4255,4255,0
|
|
20240527,185100,68662285,4255,4255,4255,4255,0
|
|
20240527,185000,68662285,4255,4255,4255,4255,0
|
|
20240527,184900,68662285,4255,4255,4255,4255,0
|
|
20240527,184800,68662285,4255,4255,4255,4255,0
|
|
20240527,184700,68662285,4255,4255,4255,4255,0
|
|
20240527,184600,68662285,4255,4255,4255,4255,0
|
|
20240527,184500,68662285,4255,4255,4255,4255,0
|
|
20240527,184400,68662285,4255,4255,4255,4255,0
|
|
20240527,184300,68662285,4255,4255,4255,4255,0
|
|
20240527,184200,68662285,4255,4255,4255,4255,0
|
|
20240527,184100,68662285,4255,4255,4255,4255,0
|
|
20240527,184000,68662285,4255,4255,4255,4255,0
|
|
20240527,183900,68662285,4255,4255,4255,4255,0
|
|
20240527,183800,68662285,4255,4255,4255,4255,0
|
|
20240527,183700,68662285,4255,4255,4255,4255,601
|
|
20240527,183600,68662285,4255,4255,4255,4255,0
|
|
20240527,183500,68662285,4255,4255,4255,4255,0
|
|
20240527,183400,68662285,4255,4255,4255,4255,0
|
|
20240527,183300,68662285,4255,4255,4255,4255,0
|
|
20240527,183200,68662285,4255,4255,4255,4255,0
|
|
20240527,183100,68662285,4255,4255,4255,4255,0
|
|
20240527,183000,68662285,4255,4255,4255,4255,0
|
|
20240527,182900,68662285,4255,4255,4255,4255,0
|
|
20240527,182800,68662285,4255,4255,4255,4255,0
|
|
20240527,182700,68662285,4255,4255,4255,4255,0
|
|
20240527,182600,68662285,4255,4255,4255,4255,0
|
|
20240527,182500,68662285,4255,4255,4255,4255,0
|
|
20240527,182400,68662285,4255,4255,4255,4255,0
|
|
20240527,182300,68662285,4255,4255,4255,4255,0
|
|
20240527,182200,68662285,4255,4255,4255,4255,0
|
|
20240527,182100,68662285,4255,4255,4255,4255,0
|
|
20240527,182000,68662285,4255,4255,4255,4255,0
|
|
20240527,181900,68662285,4255,4255,4255,4255,0
|
|
20240527,181800,68662285,4255,4255,4255,4255,0
|
|
20240527,181700,68662285,4255,4255,4255,4255,0
|
|
20240527,181600,68662285,4255,4255,4255,4255,0
|
|
20240527,181500,68662285,4255,4255,4255,4255,0
|
|
20240527,181400,68662285,4255,4255,4255,4255,0
|
|
20240527,181300,68662285,4255,4255,4255,4255,0
|
|
20240527,181200,68662285,4255,4255,4255,4255,0
|
|
20240527,181100,68662285,4255,4255,4255,4255,0
|
|
20240527,181000,68662285,4255,4255,4255,4255,0
|
|
20240527,180900,68662285,4255,4255,4255,4255,0
|
|
20240527,180800,68662285,4255,4255,4255,4255,0
|
|
20240527,180700,68662285,4255,4255,4255,4255,601
|
|
20240527,180600,68662285,4255,4255,4255,4255,0
|
|
20240527,180500,68662285,4255,4255,4255,4255,0
|
|
20240527,180400,68662285,4255,4255,4255,4255,0
|
|
20240527,180300,68662285,4255,4255,4255,4255,0
|
|
20240527,180200,68662285,4255,4255,4255,4255,0
|
|
20240527,180100,68662285,4255,4255,4255,4255,0
|
|
20240527,180000,68662285,4255,4255,4255,4255,0
|
|
20240527,175900,68662285,4255,4255,4255,4255,0
|
|
20240527,175800,68662285,4255,4255,4255,4255,0
|
|
20240527,175700,68662285,4255,4255,4255,4255,0
|
|
20240527,175600,68662285,4255,4255,4255,4255,0
|
|
20240527,175500,68662285,4255,4255,4255,4255,0
|
|
20240527,175400,68662285,4255,4255,4255,4255,0
|
|
20240527,175300,68662285,4255,4255,4255,4255,0
|
|
20240527,175200,68662285,4255,4255,4255,4255,0
|
|
20240527,175100,68662285,4255,4255,4255,4255,0
|
|
20240527,175000,68662285,4255,4255,4255,4255,0
|
|
20240527,174900,68662285,4255,4255,4255,4255,0
|
|
20240527,174800,68662285,4255,4255,4255,4255,0
|
|
20240527,174700,68662285,4255,4255,4255,4255,0
|
|
20240527,174600,68662285,4255,4255,4255,4255,0
|
|
20240527,174500,68662285,4255,4255,4255,4255,0
|
|
20240527,174400,68662285,4255,4255,4255,4255,0
|
|
20240527,174300,68662285,4255,4255,4255,4255,0
|
|
20240527,174200,68662285,4255,4255,4255,4255,0
|
|
20240527,174100,68662285,4255,4255,4255,4255,0
|
|
20240527,174000,68662285,4255,4255,4255,4255,0
|
|
20240527,173900,68662285,4255,4255,4255,4255,0
|
|
20240527,173800,68662285,4255,4255,4255,4255,0
|
|
20240527,173700,68662285,4255,4255,4255,4255,601
|
|
20240527,173600,68662285,4255,4255,4255,4255,0
|
|
20240527,173500,68662285,4255,4255,4255,4255,0
|
|
20240527,173400,68662285,4255,4255,4255,4255,0
|
|
20240527,173300,68662285,4255,4255,4255,4255,0
|
|
20240527,173200,68662285,4255,4255,4255,4255,0
|
|
20240527,173100,68662285,4255,4255,4255,4255,0
|
|
20240527,173000,68662285,4255,4255,4255,4255,0
|
|
20240527,172900,68662285,4255,4255,4255,4255,0
|
|
20240527,172800,68662285,4255,4255,4255,4255,0
|
|
20240527,172700,68662285,4255,4255,4255,4255,0
|
|
20240527,172600,68662285,4255,4255,4255,4255,0
|
|
20240527,172500,68662285,4255,4255,4255,4255,0
|
|
20240527,172400,68662285,4255,4255,4255,4255,0
|
|
20240527,172300,68662285,4255,4255,4255,4255,0
|
|
20240527,172200,68662285,4255,4255,4255,4255,0
|
|
20240527,172100,68662285,4255,4255,4255,4255,0
|
|
20240527,172000,68662285,4255,4255,4255,4255,0
|
|
20240527,171900,68662285,4255,4255,4255,4255,0
|
|
20240527,171800,68662285,4255,4255,4255,4255,0
|
|
20240527,171700,68662285,4255,4255,4255,4255,0
|
|
20240527,171600,68662285,4255,4255,4255,4255,0
|
|
20240527,171500,68662285,4255,4255,4255,4255,0
|
|
20240527,171400,68662285,4255,4255,4255,4255,0
|
|
20240527,171300,68662285,4255,4255,4255,4255,0
|
|
20240527,171200,68662285,4255,4255,4255,4255,0
|
|
20240527,171100,68662285,4255,4255,4255,4255,0
|
|
20240527,171000,68662285,4255,4255,4255,4255,0
|
|
20240527,170900,68662285,4255,4255,4255,4255,0
|
|
20240527,170800,68662285,4255,4255,4255,4255,0
|
|
20240527,170700,68662285,4255,4255,4255,4255,601
|
|
20240527,170600,68662285,4255,4255,4255,4255,0
|
|
20240527,170500,68662285,4255,4255,4255,4255,0
|
|
20240527,170400,68662285,4255,4255,4255,4255,0
|
|
20240527,170300,68662285,4255,4255,4255,4255,0
|
|
20240527,170200,68662285,4255,4255,4255,4255,0
|
|
20240527,170100,68662285,4255,4255,4255,4255,0
|
|
20240527,170000,68662285,4255,4255,4255,4255,0
|
|
20240527,165900,68662285,4255,4255,4255,4255,0
|
|
20240527,165800,68662285,4255,4255,4255,4255,0
|
|
20240527,165700,68662285,4255,4255,4255,4255,0
|
|
20240527,165600,68662285,4255,4255,4255,4255,0
|
|
20240527,165500,68662285,4255,4255,4255,4255,0
|
|
20240527,165400,68662285,4255,4255,4255,4255,0
|
|
20240527,165300,68662285,4255,4255,4255,4255,0
|
|
20240527,165200,68662285,4255,4255,4255,4255,0
|
|
20240527,165100,68662285,4255,4255,4255,4255,0
|
|
20240527,165000,68662285,4255,4255,4255,4255,0
|
|
20240527,164900,68662285,4255,4255,4255,4255,0
|
|
20240527,164800,68662285,4255,4255,4255,4255,0
|
|
20240527,164700,68662285,4255,4255,4255,4255,0
|
|
20240527,164600,68662285,4255,4255,4255,4255,0
|
|
20240527,164500,68662285,4255,4255,4255,4255,0
|
|
20240527,164400,68662285,4255,4255,4255,4255,0
|
|
20240527,164300,68662285,4255,4255,4255,4255,0
|
|
20240527,164200,68662285,4255,4255,4255,4255,0
|
|
20240527,164100,68662285,4255,4255,4255,4255,0
|
|
20240527,164000,68662285,4255,4255,4255,4255,0
|
|
20240527,163900,68662285,4255,4255,4255,4255,0
|
|
20240527,163800,68662285,4255,4255,4255,4255,0
|
|
20240527,163700,68662285,4255,4255,4255,4255,601
|
|
20240527,163600,68662285,4255,4255,4255,4255,0
|
|
20240527,163500,68662285,4255,4255,4255,4255,0
|
|
20240527,163400,68662285,4255,4255,4255,4255,0
|
|
20240527,163300,68662285,4255,4255,4255,4255,0
|
|
20240527,163200,68662285,4255,4255,4255,4255,0
|
|
20240527,163100,68662285,4255,4255,4255,4255,0
|
|
20240527,163000,68662285,4255,4255,4255,4255,0
|
|
20240527,162900,68662285,4255,4255,4255,4255,0
|
|
20240527,162800,68662285,4255,4255,4255,4255,0
|
|
20240527,162700,68662285,4255,4255,4255,4255,0
|
|
20240527,162600,68662285,4255,4255,4255,4255,0
|
|
20240527,162500,68662285,4255,4255,4255,4255,0
|
|
20240527,162400,68662285,4255,4255,4255,4255,0
|
|
20240527,162300,68662285,4255,4255,4255,4255,0
|
|
20240527,162200,68662285,4255,4255,4255,4255,0
|
|
20240527,162100,68662285,4255,4255,4255,4255,0
|
|
20240527,162000,68662285,4255,4255,4255,4255,0
|
|
20240527,161900,68662285,4255,4255,4255,4255,0
|
|
20240527,161800,68662285,4255,4255,4255,4255,0
|
|
20240527,161700,68662285,4255,4255,4255,4255,0
|
|
20240527,161600,68662285,4255,4255,4255,4255,0
|
|
20240527,161500,68662285,4255,4255,4255,4255,0
|
|
20240527,161400,68662285,4255,4255,4255,4255,0
|
|
20240527,161300,68662285,4255,4255,4255,4255,0
|
|
20240527,161200,68662285,4255,4255,4255,4255,0
|
|
20240527,161100,68662285,4255,4255,4255,4255,0
|
|
20240527,161000,68662285,4255,4255,4255,4255,0
|
|
20240527,160900,68662285,4255,4255,4255,4255,0
|
|
20240527,160800,68662285,4255,4255,4255,4255,0
|
|
20240527,160700,68662285,4255,4255,4255,4255,601
|
|
20240527,160600,68662285,4255,4255,4255,4255,0
|
|
20240527,160500,68662285,4255,4255,4255,4255,0
|
|
20240527,160400,68662285,4255,4255,4255,4255,0
|
|
20240527,160300,68662285,4255,4255,4255,4255,0
|
|
20240527,160200,68662285,4255,4255,4255,4255,0
|
|
20240527,160100,68662285,4255,4255,4255,4255,0
|
|
20240527,160000,68662285,4255,4255,4255,4255,0
|
|
20240527,155900,68662285,4255,4255,4255,4255,0
|
|
20240527,155800,68662285,4255,4255,4255,4255,0
|
|
20240527,155700,68662285,4255,4255,4255,4255,0
|
|
20240527,155600,68662285,4255,4255,4255,4255,0
|
|
20240527,155500,68662285,4255,4255,4255,4255,0
|
|
20240527,155400,68662285,4255,4255,4255,4255,0
|
|
20240527,155300,68662285,4255,4255,4255,4255,0
|
|
20240527,155200,68662285,4255,4255,4255,4255,0
|
|
20240527,155100,68662285,4255,4255,4255,4255,0
|
|
20240527,155000,68662285,4255,4255,4255,4255,0
|
|
20240527,154900,68662285,4255,4255,4255,4255,0
|
|
20240527,154800,68662285,4255,4255,4255,4255,0
|
|
20240527,154700,68662285,4255,4255,4255,4255,0
|
|
20240527,154600,68662285,4255,4255,4255,4255,0
|
|
20240527,154500,68662285,4255,4255,4255,4255,0
|
|
20240527,154400,68662285,4255,4255,4255,4255,0
|
|
20240527,154300,68662285,4255,4255,4255,4255,0
|
|
20240527,154200,68662285,4255,4255,4255,4255,0
|
|
20240527,154100,68662285,4255,4255,4255,4255,0
|
|
20240527,154000,68662285,4255,4255,4255,4255,0
|
|
20240527,153900,68662285,4255,4255,4255,4255,0
|
|
20240527,153800,68662285,4255,4255,4255,4255,0
|
|
20240527,153700,68662285,4255,4255,4255,4255,601
|
|
20240527,153600,68662285,4255,4255,4255,4255,0
|
|
20240527,153500,68662285,4255,4255,4255,4255,0
|
|
20240527,153400,68662285,4255,4255,4255,4255,0
|
|
20240527,153300,68662285,4255,4255,4255,4255,0
|
|
20240527,153200,68662285,4255,4255,4255,4255,0
|
|
20240527,153100,68662285,4255,4255,4255,4255,0
|
|
20240527,153000,68662285,4255,4255,4255,4255,601
|
|
20240527,152900,66105030,4290,4290,4290,4290,0
|
|
20240527,152800,66105030,4290,4290,4290,4290,0
|
|
20240527,152700,66105030,4290,4290,4290,4290,0
|
|
20240527,152600,66105030,4290,4290,4290,4290,0
|
|
20240527,152500,66105030,4290,4290,4290,4290,0
|
|
20240527,152400,66105030,4290,4290,4290,4290,0
|
|
20240527,152300,66105030,4290,4290,4290,4290,0
|
|
20240527,152200,66105030,4290,4290,4290,4290,0
|
|
20240527,152100,66105030,4290,4290,4290,4290,0
|
|
20240527,152000,66105030,4290,4290,4290,4290,0
|
|
20240527,151900,66105030,4290,4285,4290,4285,32
|
|
20240527,151800,65967855,4290,4285,4290,4285,32
|
|
20240527,151700,65830600,4255,4260,4260,4255,95
|
|
20240527,151600,65426085,4290,4290,4290,4260,9
|
|
20240527,151500,65387535,4265,4290,4290,4265,14
|
|
20240527,151400,65327700,4290,4290,4290,4290,0
|
|
20240527,151300,65327700,4290,4285,4290,4285,2
|
|
20240527,151200,65319125,4265,4265,4265,4265,1
|
|
20240527,151100,65314860,4290,4290,4290,4290,0
|
|
20240527,151000,65314860,4290,4290,4290,4290,0
|
|
20240527,150900,65314860,4290,4285,4290,4285,2
|
|
20240527,150800,65306285,4290,4290,4290,4290,0
|
|
20240527,150700,65306285,4290,4270,4290,4270,100
|
|
20240527,150600,64878040,4260,4260,4260,4260,0
|
|
20240527,150500,64878040,4260,4260,4260,4260,0
|
|
20240527,150400,64878040,4260,4260,4260,4260,0
|
|
20240527,150300,64878040,4260,4260,4260,4260,0
|
|
20240527,150200,64878040,4260,4260,4260,4260,0
|
|
20240527,150100,64878040,4260,4260,4260,4260,100
|
|
20240527,150000,64452040,4260,4260,4260,4260,11
|
|
20240527,145900,64405180,4290,4290,4290,4290,0
|
|
20240527,145800,64405180,4290,4290,4290,4290,0
|
|
20240527,145700,64405180,4290,4290,4290,4290,0
|
|
20240527,145600,64405180,4290,4290,4290,4290,0
|
|
20240527,145500,64405180,4290,4290,4290,4290,0
|
|
20240527,145400,64405180,4290,4290,4290,4290,0
|
|
20240527,145300,64405180,4290,4285,4290,4285,4
|
|
20240527,145200,64388025,4290,4290,4290,4290,0
|
|
20240527,145100,64388025,4290,4290,4290,4290,0
|
|
20240527,145000,64388025,4290,4290,4290,4290,0
|
|
20240527,144900,64388025,4290,4290,4290,4290,0
|
|
20240527,144800,64388025,4290,4290,4290,4290,0
|
|
20240527,144700,64388025,4290,4290,4290,4290,0
|
|
20240527,144600,64388025,4290,4290,4290,4290,0
|
|
20240527,144500,64388025,4290,4290,4290,4290,0
|
|
20240527,144400,64388025,4290,4290,4290,4290,0
|
|
20240527,144300,64388025,4290,4290,4290,4290,0
|
|
20240527,144200,64388025,4290,4290,4290,4290,0
|
|
20240527,144100,64388025,4290,4290,4290,4290,0
|
|
20240527,144000,64388025,4290,4290,4290,4290,0
|
|
20240527,143900,64388025,4290,4290,4290,4290,0
|
|
20240527,143800,64388025,4290,4290,4290,4290,0
|
|
20240527,143700,64388025,4290,4285,4290,4285,3
|
|
20240527,143600,64375165,4290,4290,4290,4290,0
|
|
20240527,143500,64375165,4290,4290,4290,4290,0
|
|
20240527,143400,64375165,4290,4285,4290,4285,4
|
|
20240527,143300,64358015,4285,4285,4285,4285,0
|
|
20240527,143200,64358015,4285,4285,4285,4285,0
|
|
20240527,143100,64358015,4285,4285,4285,4285,0
|
|
20240527,143000,64358015,4285,4285,4285,4285,0
|
|
20240527,142900,64358015,4285,4285,4285,4285,0
|
|
20240527,142800,64358015,4285,4285,4285,4285,0
|
|
20240527,142700,64358015,4285,4285,4285,4285,0
|
|
20240527,142600,64358015,4285,4285,4285,4285,0
|
|
20240527,142500,64358015,4285,4285,4285,4285,0
|
|
20240527,142400,64358015,4285,4285,4285,4285,0
|
|
20240527,142300,64358015,4285,4285,4285,4285,0
|
|
20240527,142200,64358015,4285,4285,4285,4285,0
|
|
20240527,142100,64358015,4285,4285,4285,4285,0
|
|
20240527,142000,64358015,4285,4285,4285,4285,0
|
|
20240527,141900,64358015,4285,4285,4285,4285,1
|
|
20240527,141800,64353730,4290,4290,4290,4290,0
|
|
20240527,141700,64353730,4290,4290,4290,4290,0
|
|
20240527,141600,64353730,4290,4285,4290,4285,6
|
|
20240527,141500,64327995,4290,4290,4290,4290,0
|
|
20240527,141400,64327995,4290,4290,4290,4290,0
|
|
20240527,141300,64327995,4290,4285,4290,4285,2
|
|
20240527,141200,64319420,4290,4290,4290,4290,0
|
|
20240527,141100,64319420,4290,4290,4290,4290,0
|
|
20240527,141000,64319420,4290,4290,4290,4290,0
|
|
20240527,140900,64319420,4290,4290,4290,4290,0
|
|
20240527,140800,64319420,4290,4290,4290,4290,0
|
|
20240527,140700,64319420,4290,4290,4290,4290,0
|
|
20240527,140600,64319420,4290,4285,4290,4285,2
|
|
20240527,140500,64310845,4290,4290,4290,4290,0
|
|
20240527,140400,64310845,4290,4290,4290,4290,0
|
|
20240527,140300,64310845,4290,4290,4290,4290,0
|
|
20240527,140200,64310845,4290,4290,4290,4290,0
|
|
20240527,140100,64310845,4290,4290,4290,4290,0
|
|
20240527,140000,64310845,4290,4290,4290,4290,0
|
|
20240527,135900,64310845,4290,4290,4290,4290,0
|
|
20240527,135800,64310845,4290,4290,4290,4290,0
|
|
20240527,135700,64310845,4290,4290,4290,4290,0
|
|
20240527,135600,64310845,4290,4290,4290,4290,0
|
|
20240527,135500,64310845,4290,4290,4290,4290,0
|
|
20240527,135400,64310845,4290,4290,4290,4290,1
|
|
20240527,135300,64306555,4295,4295,4295,4295,0
|
|
20240527,135200,64306555,4295,4295,4295,4295,0
|
|
20240527,135100,64306555,4295,4295,4295,4295,0
|
|
20240527,135000,64306555,4295,4295,4295,4295,0
|
|
20240527,134900,64306555,4295,4295,4295,4295,0
|
|
20240527,134800,64306555,4295,4295,4295,4295,1
|
|
20240527,134700,64302260,4270,4270,4270,4270,0
|
|
20240527,134600,64302260,4270,4280,4280,4270,1608
|
|
20240527,134500,57436040,4285,4285,4285,4285,5
|
|
20240527,134400,57414615,4295,4295,4295,4295,0
|
|
20240527,134300,57414615,4295,4295,4295,4295,0
|
|
20240527,134200,57414615,4295,4295,4295,4295,1
|
|
20240527,134100,57410320,4300,4300,4300,4300,0
|
|
20240527,134000,57410320,4300,4300,4300,4300,0
|
|
20240527,133900,57410320,4300,4300,4300,4300,0
|
|
20240527,133800,57410320,4300,4300,4300,4300,0
|
|
20240527,133700,57410320,4300,4300,4300,4300,0
|
|
20240527,133600,57410320,4300,4300,4300,4300,1
|
|
20240527,133500,57406020,4290,4290,4290,4290,0
|
|
20240527,133400,57406020,4290,4290,4290,4290,0
|
|
20240527,133300,57406020,4290,4290,4290,4290,232
|
|
20240527,133200,56410740,4300,4300,4300,4300,0
|
|
20240527,133100,56410740,4300,4300,4300,4300,0
|
|
20240527,133000,56410740,4300,4300,4300,4300,1
|
|
20240527,132900,56406440,4270,4275,4275,4270,1000
|
|
20240527,132800,52136410,4290,4290,4290,4290,3
|
|
20240527,132700,52123540,4300,4300,4300,4300,0
|
|
20240527,132600,52123540,4300,4300,4300,4300,0
|
|
20240527,132500,52123540,4300,4300,4300,4300,0
|
|
20240527,132400,52123540,4300,4300,4300,4300,1
|
|
20240527,132300,52119240,4300,4300,4300,4300,0
|
|
20240527,132200,52119240,4300,4300,4300,4300,0
|
|
20240527,132100,52119240,4300,4300,4300,4300,0
|
|
20240527,132000,52119240,4300,4300,4300,4300,0
|
|
20240527,131900,52119240,4300,4300,4300,4300,0
|
|
20240527,131800,52119240,4300,4275,4300,4275,41
|
|
20240527,131700,51943940,4300,4300,4300,4300,0
|
|
20240527,131600,51943940,4300,4300,4300,4300,6
|
|
20240527,131500,51918140,4300,4300,4300,4300,0
|
|
20240527,131400,51918140,4300,4300,4300,4300,0
|
|
20240527,131300,51918140,4300,4300,4300,4300,0
|
|
20240527,131200,51918140,4300,4300,4300,4300,1
|
|
20240527,131100,51913840,4300,4300,4300,4300,0
|
|
20240527,131000,51913840,4300,4300,4300,4300,0
|
|
20240527,130900,51913840,4300,4300,4300,4300,0
|
|
20240527,130800,51913840,4300,4300,4300,4300,0
|
|
20240527,130700,51913840,4300,4300,4300,4300,0
|
|
20240527,130600,51913840,4300,4300,4300,4300,1
|
|
20240527,130500,51909540,4300,4300,4300,4300,0
|
|
20240527,130400,51909540,4300,4300,4300,4300,0
|
|
20240527,130300,51909540,4300,4300,4300,4300,0
|
|
20240527,130200,51909540,4300,4275,4300,4270,801
|
|
20240527,130100,48488080,4300,4300,4300,4300,0
|
|
20240527,130000,48488080,4300,4300,4300,4300,1
|
|
20240527,125900,48483780,4300,4300,4300,4300,0
|
|
20240527,125800,48483780,4300,4300,4300,4300,0
|
|
20240527,125700,48483780,4300,4300,4300,4300,0
|
|
20240527,125600,48483780,4300,4300,4300,4300,0
|
|
20240527,125500,48483780,4300,4300,4300,4300,0
|
|
20240527,125400,48483780,4300,4300,4300,4300,1
|
|
20240527,125300,48479480,4300,4300,4300,4300,0
|
|
20240527,125200,48479480,4300,4300,4300,4300,0
|
|
20240527,125100,48479480,4300,4300,4300,4300,0
|
|
20240527,125000,48479480,4300,4300,4300,4300,0
|
|
20240527,124900,48479480,4300,4300,4300,4300,0
|
|
20240527,124800,48479480,4300,4300,4300,4300,1
|
|
20240527,124700,48475180,4300,4300,4300,4300,0
|
|
20240527,124600,48475180,4300,4300,4300,4300,0
|
|
20240527,124500,48475180,4300,4300,4300,4300,0
|
|
20240527,124400,48475180,4300,4300,4300,4300,0
|
|
20240527,124300,48475180,4300,4300,4300,4300,0
|
|
20240527,124200,48475180,4300,4300,4300,4300,1
|
|
20240527,124100,48470880,4300,4300,4300,4300,2
|
|
20240527,124000,48462280,4300,4300,4300,4300,0
|
|
20240527,123900,48462280,4300,4300,4300,4300,0
|
|
20240527,123800,48462280,4300,4300,4300,4300,500
|
|
20240527,123700,46312280,4300,4300,4300,4300,0
|
|
20240527,123600,46312280,4300,4300,4300,4300,1
|
|
20240527,123500,46307980,4270,4270,4270,4270,0
|
|
20240527,123400,46307980,4270,4270,4270,4270,0
|
|
20240527,123300,46307980,4270,4270,4270,4270,0
|
|
20240527,123200,46307980,4270,4275,4275,4270,67
|
|
20240527,123100,46021885,4300,4300,4300,4300,0
|
|
20240527,123000,46021885,4300,4300,4300,4300,1
|
|
20240527,122900,46017585,4275,4275,4275,4275,0
|
|
20240527,122800,46017585,4275,4275,4275,4275,0
|
|
20240527,122700,46017585,4275,4275,4275,4275,0
|
|
20240527,122600,46017585,4275,4275,4275,4275,13
|
|
20240527,122500,45962010,4300,4300,4300,4300,0
|
|
20240527,122400,45962010,4300,4300,4300,4300,1
|
|
20240527,122300,45957710,4300,4300,4300,4300,0
|
|
20240527,122200,45957710,4300,4300,4300,4300,0
|
|
20240527,122100,45957710,4300,4300,4300,4300,0
|
|
20240527,122000,45957710,4300,4300,4300,4300,0
|
|
20240527,121900,45957710,4300,4300,4300,4300,0
|
|
20240527,121800,45957710,4300,4300,4300,4300,1
|
|
20240527,121700,45953410,4300,4300,4300,4300,0
|
|
20240527,121600,45953410,4300,4300,4300,4300,6
|
|
20240527,121500,45927610,4300,4300,4300,4300,0
|
|
20240527,121400,45927610,4300,4300,4300,4300,0
|
|
20240527,121300,45927610,4300,4300,4300,4300,0
|
|
20240527,121200,45927610,4300,4300,4300,4300,1
|
|
20240527,121100,45923310,4300,4300,4300,4300,0
|
|
20240527,121000,45923310,4300,4300,4300,4300,0
|
|
20240527,120900,45923310,4300,4300,4300,4300,0
|
|
20240527,120800,45923310,4300,4300,4300,4300,0
|
|
20240527,120700,45923310,4300,4300,4300,4300,0
|
|
20240527,120600,45923310,4300,4300,4300,4300,1
|
|
20240527,120500,45919010,4300,4300,4300,4300,0
|
|
20240527,120400,45919010,4300,4300,4300,4300,0
|
|
20240527,120300,45919010,4300,4300,4300,4300,0
|
|
20240527,120200,45919010,4300,4300,4300,4300,0
|
|
20240527,120100,45919010,4300,4300,4300,4300,0
|
|
20240527,120000,45919010,4300,4255,4300,4255,1251
|
|
20240527,115900,40577675,4255,4255,4255,4255,0
|
|
20240527,115800,40577675,4255,4255,4255,4255,0
|
|
20240527,115700,40577675,4255,4255,4255,4255,0
|
|
20240527,115600,40577675,4255,4255,4255,4255,0
|
|
20240527,115500,40577675,4255,4255,4255,4255,0
|
|
20240527,115400,40577675,4255,4255,4255,4255,1
|
|
20240527,115300,40573420,4255,4255,4255,4255,21
|
|
20240527,115200,40484065,4255,4255,4255,4255,0
|
|
20240527,115100,40484065,4255,4255,4255,4255,0
|
|
20240527,115000,40484065,4255,4255,4255,4255,3
|
|
20240527,114900,40471300,4260,4260,4260,4260,0
|
|
20240527,114800,40471300,4260,4260,4260,4260,1
|
|
20240527,114700,40467040,4260,4260,4260,4260,0
|
|
20240527,114600,40467040,4260,4265,4265,4260,105
|
|
20240527,114500,40019690,4270,4270,4270,4270,0
|
|
20240527,114400,40019690,4270,4270,4270,4270,20
|
|
20240527,114300,39934290,4270,4270,4270,4270,0
|
|
20240527,114200,39934290,4270,4270,4270,4270,1
|
|
20240527,114100,39930020,4270,4270,4270,4270,3
|
|
20240527,114000,39917210,4270,4270,4270,4270,0
|
|
20240527,113900,39917210,4270,4270,4270,4270,0
|
|
20240527,113800,39917210,4270,4270,4270,4270,31
|
|
20240527,113700,39784840,4270,4270,4270,4270,0
|
|
20240527,113600,39784840,4270,4270,4270,4270,1
|
|
20240527,113500,39780570,4270,4270,4270,4270,0
|
|
20240527,113400,39780570,4270,4270,4270,4270,0
|
|
20240527,113300,39780570,4270,4270,4270,4270,0
|
|
20240527,113200,39780570,4270,4270,4270,4270,0
|
|
20240527,113100,39780570,4270,4270,4270,4270,0
|
|
20240527,113000,39780570,4270,4270,4270,4270,1
|
|
20240527,112900,39776300,4270,4270,4270,4270,0
|
|
20240527,112800,39776300,4270,4270,4270,4270,0
|
|
20240527,112700,39776300,4270,4270,4270,4270,0
|
|
20240527,112600,39776300,4270,4270,4270,4270,0
|
|
20240527,112500,39776300,4270,4270,4270,4270,0
|
|
20240527,112400,39776300,4270,4270,4270,4270,1
|
|
20240527,112300,39772030,4270,4270,4270,4270,0
|
|
20240527,112200,39772030,4270,4270,4270,4270,0
|
|
20240527,112100,39772030,4270,4270,4270,4270,0
|
|
20240527,112000,39772030,4270,4270,4270,4270,191
|
|
20240527,111900,38956460,4300,4300,4300,4300,0
|
|
20240527,111800,38956460,4300,4300,4300,4300,1
|
|
20240527,111700,38952160,4300,4300,4300,4300,0
|
|
20240527,111600,38952160,4300,4300,4300,4300,7
|
|
20240527,111500,38922060,4300,4300,4300,4300,0
|
|
20240527,111400,38922060,4300,4300,4300,4300,0
|
|
20240527,111300,38922060,4300,4300,4300,4300,0
|
|
20240527,111200,38922060,4300,4300,4300,4300,0
|
|
20240527,111100,38922060,4300,4300,4300,4300,0
|
|
20240527,111000,38922060,4300,4300,4300,4300,0
|
|
20240527,110900,38922060,4300,4300,4300,4300,0
|
|
20240527,110800,38922060,4300,4300,4300,4300,9
|
|
20240527,110700,38883360,4300,4300,4300,4300,0
|
|
20240527,110600,38883360,4300,4300,4300,4300,0
|
|
20240527,110500,38883360,4300,4275,4300,4270,501
|
|
20240527,110400,36744055,4275,4275,4275,4275,0
|
|
20240527,110300,36744055,4275,4275,4275,4275,0
|
|
20240527,110200,36744055,4275,4275,4275,4275,0
|
|
20240527,110100,36744055,4275,4275,4275,4275,0
|
|
20240527,110000,36744055,4275,4275,4275,4275,0
|
|
20240527,105900,36744055,4275,4275,4275,4275,279
|
|
20240527,105800,35551330,4300,4300,4300,4300,0
|
|
20240527,105700,35551330,4300,4300,4300,4300,0
|
|
20240527,105600,35551330,4300,4300,4300,4300,0
|
|
20240527,105500,35551330,4300,4300,4300,4300,0
|
|
20240527,105400,35551330,4300,4300,4300,4300,0
|
|
20240527,105300,35551330,4300,4300,4300,4300,0
|
|
20240527,105200,35551330,4300,4300,4300,4300,0
|
|
20240527,105100,35551330,4300,4300,4300,4300,1
|
|
20240527,105000,35547030,4280,4280,4280,4280,0
|
|
20240527,104900,35547030,4280,4280,4280,4280,0
|
|
20240527,104800,35547030,4280,4280,4280,4280,0
|
|
20240527,104700,35547030,4280,4265,4280,4260,480
|
|
20240527,104600,33500620,4280,4280,4280,4280,119
|
|
20240527,104500,32991300,4280,4280,4280,4280,0
|
|
20240527,104400,32991300,4280,4285,4285,4280,119
|
|
20240527,104300,32481970,4305,4305,4305,4305,0
|
|
20240527,104200,32481970,4305,4305,4305,4305,0
|
|
20240527,104100,32481970,4305,4305,4305,4305,0
|
|
20240527,104000,32481970,4305,4305,4305,4305,0
|
|
20240527,103900,32481970,4305,4305,4305,4305,0
|
|
20240527,103800,32481970,4305,4305,4305,4305,0
|
|
20240527,103700,32481970,4305,4305,4305,4305,0
|
|
20240527,103600,32481970,4305,4305,4305,4305,0
|
|
20240527,103500,32481970,4305,4305,4305,4305,0
|
|
20240527,103400,32481970,4305,4305,4305,4305,0
|
|
20240527,103300,32481970,4305,4305,4305,4305,0
|
|
20240527,103200,32481970,4305,4305,4305,4305,0
|
|
20240527,103100,32481970,4305,4305,4305,4305,0
|
|
20240527,103000,32481970,4305,4305,4305,4305,0
|
|
20240527,102900,32481970,4305,4305,4305,4305,0
|
|
20240527,102800,32481970,4305,4305,4305,4305,0
|
|
20240527,102700,32481970,4305,4305,4305,4305,0
|
|
20240527,102600,32481970,4305,4305,4305,4305,0
|
|
20240527,102500,32481970,4305,4305,4305,4305,0
|
|
20240527,102400,32481970,4305,4305,4305,4305,4
|
|
20240527,102300,32464750,4290,4290,4290,4290,0
|
|
20240527,102200,32464750,4290,4290,4290,4290,0
|
|
20240527,102100,32464750,4290,4290,4290,4290,234
|
|
20240527,102000,31460890,4290,4290,4290,4290,300
|
|
20240527,101900,30173890,4290,4290,4290,4290,0
|
|
20240527,101800,30173890,4290,4290,4290,4290,42
|
|
20240527,101700,29993710,4290,4290,4290,4290,0
|
|
20240527,101600,29993710,4290,4305,4305,4290,3656
|
|
20240527,101500,14297515,4325,4325,4325,4325,0
|
|
20240527,101400,14297515,4325,4325,4325,4325,0
|
|
20240527,101300,14297515,4325,4325,4325,4325,0
|
|
20240527,101200,14297515,4325,4325,4325,4325,0
|
|
20240527,101100,14297515,4325,4325,4325,4325,1
|
|
20240527,101000,14293190,4325,4325,4325,4325,0
|
|
20240527,100900,14293190,4325,4325,4325,4325,0
|
|
20240527,100800,14293190,4325,4325,4325,4325,0
|
|
20240527,100700,14293190,4325,4325,4325,4325,0
|
|
20240527,100600,14293190,4325,4325,4325,4325,0
|
|
20240527,100500,14293190,4325,4325,4325,4325,1
|
|
20240527,100400,14288865,4300,4325,4325,4300,501
|
|
20240527,100300,12134540,4330,4330,4330,4330,0
|
|
20240527,100200,12134540,4330,4330,4330,4330,0
|
|
20240527,100100,12134540,4330,4330,4330,4330,0
|
|
20240527,100000,12134540,4330,4330,4330,4330,0
|
|
20240527,095900,12134540,4330,4330,4330,4330,0
|
|
20240527,095800,12134540,4330,4330,4330,4330,0
|
|
20240527,095700,12134540,4330,4310,4330,4310,100
|
|
20240527,095600,11702270,4320,4320,4320,4320,0
|
|
20240527,095500,11702270,4320,4320,4320,4320,0
|
|
20240527,095400,11702270,4320,4320,4320,4320,0
|
|
20240527,095300,11702270,4320,4320,4320,4320,0
|
|
20240527,095200,11702270,4320,4320,4320,4320,0
|
|
20240527,095100,11702270,4320,4320,4320,4320,0
|
|
20240527,095000,11702270,4320,4320,4320,4320,0
|
|
20240527,094900,11702270,4320,4320,4320,4320,0
|
|
20240527,094800,11702270,4320,4320,4320,4320,0
|
|
20240527,094700,11702270,4320,4320,4320,4320,0
|
|
20240527,094600,11702270,4320,4320,4320,4320,0
|
|
20240527,094500,11702270,4320,4320,4320,4320,0
|
|
20240527,094400,11702270,4320,4325,4325,4320,20
|
|
20240527,094300,11615850,4325,4325,4325,4325,18
|
|
20240527,094200,11538000,4330,4330,4330,4330,0
|
|
20240527,094100,11538000,4330,4325,4330,4325,40
|
|
20240527,094000,11364980,4300,4300,4300,4300,673
|
|
20240527,093900,8471080,4330,4330,4330,4330,0
|
|
20240527,093800,8471080,4330,4330,4330,4330,0
|
|
20240527,093700,8471080,4330,4330,4330,4330,460
|
|
20240527,093600,6479280,4335,4335,4335,4335,0
|
|
20240527,093500,6479280,4335,4335,4335,4335,5
|
|
20240527,093400,6457605,4340,4340,4340,4340,0
|
|
20240527,093300,6457605,4340,4340,4340,4340,0
|
|
20240527,093200,6457605,4340,4340,4340,4340,0
|
|
20240527,093100,6457605,4340,4340,4340,4340,0
|
|
20240527,093000,6457605,4340,4340,4340,4340,0
|
|
20240527,092900,6457605,4340,4340,4340,4340,0
|
|
20240527,092800,6457605,4340,4305,4340,4300,6
|
|
20240527,092700,6431690,4340,4340,4340,4340,0
|
|
20240527,092600,6431690,4340,4340,4340,4340,0
|
|
20240527,092500,6431690,4340,4340,4340,4340,134
|
|
20240527,092400,5850130,4340,4340,4340,4340,0
|
|
20240527,092300,5850130,4340,4340,4340,4340,0
|
|
20240527,092200,5850130,4340,4340,4340,4340,0
|
|
20240527,092100,5850130,4340,4340,4340,4340,3
|
|
20240527,092000,5837110,4340,4340,4340,4340,0
|
|
20240527,091900,5837110,4340,4340,4340,4340,0
|
|
20240527,091800,5837110,4340,4340,4340,4340,0
|
|
20240527,091700,5837110,4340,4340,4340,4340,0
|
|
20240527,091600,5837110,4340,4340,4340,4340,0
|
|
20240527,091500,5837110,4340,4325,4340,4325,223
|
|
20240527,091400,4869380,4325,4295,4325,4295,119
|
|
20240527,091300,4355905,4295,4295,4295,4295,4
|
|
20240527,091200,4338725,4325,4325,4325,4325,1
|
|
20240527,091100,4334400,4300,4300,4300,4300,0
|
|
20240527,091000,4334400,4300,4300,4300,4300,0
|
|
20240527,090900,4334400,4300,4300,4300,4300,1007
|
|
20240527,090800,4300,4300,4300,4300,4300,0
|
|
20240527,090700,4300,4300,4300,4300,4300,0
|
|
20240527,090600,4300,4300,4300,4300,4300,0
|
|
20240527,090500,4300,4300,4300,4300,4300,0
|
|
20240527,090400,4300,4300,4300,4300,4300,1
|
|
20240527,090300,0,4300,4300,4300,4300,0
|
|
20240527,090200,0,4300,4300,4300,4300,0
|
|
20240527,090100,0,4300,4300,4300,4300,0
|
|
20240527,090000,0,4300,4300,4300,4300,0
|