599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185600,153693415,2710,2710,2710,2710,782
|
|
20240527,185500,153693415,2710,2710,2710,2710,0
|
|
20240527,185400,153693415,2710,2710,2710,2710,0
|
|
20240527,185300,153693415,2710,2710,2710,2710,0
|
|
20240527,185200,153693415,2710,2710,2710,2710,0
|
|
20240527,185100,153693415,2710,2710,2710,2710,0
|
|
20240527,185000,153693415,2710,2710,2710,2710,0
|
|
20240527,184900,153693415,2710,2710,2710,2710,0
|
|
20240527,184800,153693415,2710,2710,2710,2710,0
|
|
20240527,184700,153693415,2710,2710,2710,2710,0
|
|
20240527,184600,153693415,2710,2710,2710,2710,0
|
|
20240527,184500,153693415,2710,2710,2710,2710,0
|
|
20240527,184400,153693415,2710,2710,2710,2710,0
|
|
20240527,184300,153693415,2710,2710,2710,2710,0
|
|
20240527,184200,153693415,2710,2710,2710,2710,0
|
|
20240527,184100,153693415,2710,2710,2710,2710,0
|
|
20240527,184000,153693415,2710,2710,2710,2710,0
|
|
20240527,183900,153693415,2710,2710,2710,2710,0
|
|
20240527,183800,153693415,2710,2710,2710,2710,0
|
|
20240527,183700,153693415,2710,2710,2710,2710,0
|
|
20240527,183600,153693415,2710,2710,2710,2710,0
|
|
20240527,183500,153693415,2710,2710,2710,2710,0
|
|
20240527,183400,153693415,2710,2710,2710,2710,0
|
|
20240527,183300,153693415,2710,2710,2710,2710,0
|
|
20240527,183200,153693415,2710,2710,2710,2710,0
|
|
20240527,183100,153693415,2710,2710,2710,2710,0
|
|
20240527,183000,153693415,2710,2710,2710,2710,0
|
|
20240527,182900,153693415,2710,2710,2710,2710,0
|
|
20240527,182800,153693415,2710,2710,2710,2710,0
|
|
20240527,182700,153693415,2710,2710,2710,2710,0
|
|
20240527,182600,153693415,2710,2710,2710,2710,782
|
|
20240527,182500,153693415,2710,2710,2710,2710,0
|
|
20240527,182400,153693415,2710,2710,2710,2710,0
|
|
20240527,182300,153693415,2710,2710,2710,2710,0
|
|
20240527,182200,153693415,2710,2710,2710,2710,0
|
|
20240527,182100,153693415,2710,2710,2710,2710,0
|
|
20240527,182000,153693415,2710,2710,2710,2710,0
|
|
20240527,181900,153693415,2710,2710,2710,2710,0
|
|
20240527,181800,153693415,2710,2710,2710,2710,0
|
|
20240527,181700,153693415,2710,2710,2710,2710,0
|
|
20240527,181600,153693415,2710,2710,2710,2710,0
|
|
20240527,181500,153693415,2710,2710,2710,2710,0
|
|
20240527,181400,153693415,2710,2710,2710,2710,0
|
|
20240527,181300,153693415,2710,2710,2710,2710,0
|
|
20240527,181200,153693415,2710,2710,2710,2710,0
|
|
20240527,181100,153693415,2710,2710,2710,2710,0
|
|
20240527,181000,153693415,2710,2710,2710,2710,0
|
|
20240527,180900,153693415,2710,2710,2710,2710,0
|
|
20240527,180800,153693415,2710,2710,2710,2710,0
|
|
20240527,180700,153693415,2710,2710,2710,2710,0
|
|
20240527,180600,153693415,2710,2710,2710,2710,0
|
|
20240527,180500,153693415,2710,2710,2710,2710,0
|
|
20240527,180400,153693415,2710,2710,2710,2710,0
|
|
20240527,180300,153693415,2710,2710,2710,2710,0
|
|
20240527,180200,153693415,2710,2710,2710,2710,0
|
|
20240527,180100,153693415,2710,2710,2710,2710,0
|
|
20240527,180000,153693415,2710,2710,2710,2710,0
|
|
20240527,175900,153693415,2710,2710,2710,2710,0
|
|
20240527,175800,153693415,2710,2710,2710,2710,0
|
|
20240527,175700,153693415,2710,2710,2710,2710,0
|
|
20240527,175600,153693415,2710,2710,2710,2710,782
|
|
20240527,175500,153693415,2710,2710,2710,2710,0
|
|
20240527,175400,153693415,2710,2710,2710,2710,0
|
|
20240527,175300,153693415,2710,2710,2710,2710,0
|
|
20240527,175200,153693415,2710,2710,2710,2710,0
|
|
20240527,175100,153693415,2710,2710,2710,2710,0
|
|
20240527,175000,153693415,2710,2710,2710,2710,0
|
|
20240527,174900,153693415,2710,2710,2710,2710,0
|
|
20240527,174800,153693415,2710,2710,2710,2710,0
|
|
20240527,174700,153693415,2710,2710,2710,2710,0
|
|
20240527,174600,153693415,2710,2710,2710,2710,0
|
|
20240527,174500,153693415,2710,2710,2710,2710,0
|
|
20240527,174400,153693415,2710,2710,2710,2710,0
|
|
20240527,174300,153693415,2710,2710,2710,2710,0
|
|
20240527,174200,153693415,2710,2710,2710,2710,0
|
|
20240527,174100,153693415,2710,2710,2710,2710,0
|
|
20240527,174000,153693415,2710,2710,2710,2710,0
|
|
20240527,173900,153693415,2710,2710,2710,2710,0
|
|
20240527,173800,153693415,2710,2710,2710,2710,0
|
|
20240527,173700,153693415,2710,2710,2710,2710,0
|
|
20240527,173600,153693415,2710,2710,2710,2710,0
|
|
20240527,173500,153693415,2710,2710,2710,2710,0
|
|
20240527,173400,153693415,2710,2710,2710,2710,0
|
|
20240527,173300,153693415,2710,2710,2710,2710,0
|
|
20240527,173200,153693415,2710,2710,2710,2710,0
|
|
20240527,173100,153693415,2710,2710,2710,2710,0
|
|
20240527,173000,153693415,2710,2710,2710,2710,0
|
|
20240527,172900,153693415,2710,2710,2710,2710,0
|
|
20240527,172800,153693415,2710,2710,2710,2710,0
|
|
20240527,172700,153693415,2710,2710,2710,2710,0
|
|
20240527,172600,153693415,2710,2710,2710,2710,782
|
|
20240527,172500,153693415,2710,2710,2710,2710,0
|
|
20240527,172400,153693415,2710,2710,2710,2710,0
|
|
20240527,172300,153693415,2710,2710,2710,2710,0
|
|
20240527,172200,153693415,2710,2710,2710,2710,0
|
|
20240527,172100,153693415,2710,2710,2710,2710,0
|
|
20240527,172000,153693415,2710,2710,2710,2710,0
|
|
20240527,171900,153693415,2710,2710,2710,2710,0
|
|
20240527,171800,153693415,2710,2710,2710,2710,0
|
|
20240527,171700,153693415,2710,2710,2710,2710,0
|
|
20240527,171600,153693415,2710,2710,2710,2710,0
|
|
20240527,171500,153693415,2710,2710,2710,2710,0
|
|
20240527,171400,153693415,2710,2710,2710,2710,0
|
|
20240527,171300,153693415,2710,2710,2710,2710,0
|
|
20240527,171200,153693415,2710,2710,2710,2710,0
|
|
20240527,171100,153693415,2710,2710,2710,2710,0
|
|
20240527,171000,153693415,2710,2710,2710,2710,0
|
|
20240527,170900,153693415,2710,2710,2710,2710,0
|
|
20240527,170800,153693415,2710,2710,2710,2710,0
|
|
20240527,170700,153693415,2710,2710,2710,2710,0
|
|
20240527,170600,153693415,2710,2710,2710,2710,0
|
|
20240527,170500,153693415,2710,2710,2710,2710,0
|
|
20240527,170400,153693415,2710,2710,2710,2710,0
|
|
20240527,170300,153693415,2710,2710,2710,2710,0
|
|
20240527,170200,153693415,2710,2710,2710,2710,0
|
|
20240527,170100,153693415,2710,2710,2710,2710,0
|
|
20240527,170000,153693415,2710,2710,2710,2710,0
|
|
20240527,165900,153693415,2710,2710,2710,2710,0
|
|
20240527,165800,153693415,2710,2710,2710,2710,0
|
|
20240527,165700,153693415,2710,2710,2710,2710,0
|
|
20240527,165600,153693415,2710,2710,2710,2710,782
|
|
20240527,165500,153693415,2710,2710,2710,2710,0
|
|
20240527,165400,153693415,2710,2710,2710,2710,0
|
|
20240527,165300,153693415,2710,2710,2710,2710,0
|
|
20240527,165200,153693415,2710,2710,2710,2710,0
|
|
20240527,165100,153693415,2710,2710,2710,2710,0
|
|
20240527,165000,153693415,2710,2710,2710,2710,0
|
|
20240527,164900,153693415,2710,2710,2710,2710,0
|
|
20240527,164800,153693415,2710,2710,2710,2710,0
|
|
20240527,164700,153693415,2710,2710,2710,2710,0
|
|
20240527,164600,153693415,2710,2710,2710,2710,0
|
|
20240527,164500,153693415,2710,2710,2710,2710,0
|
|
20240527,164400,153693415,2710,2710,2710,2710,0
|
|
20240527,164300,153693415,2710,2710,2710,2710,0
|
|
20240527,164200,153693415,2710,2710,2710,2710,0
|
|
20240527,164100,153693415,2710,2710,2710,2710,0
|
|
20240527,164000,153693415,2710,2710,2710,2710,0
|
|
20240527,163900,153693415,2710,2710,2710,2710,0
|
|
20240527,163800,153693415,2710,2710,2710,2710,0
|
|
20240527,163700,153693415,2710,2710,2710,2710,0
|
|
20240527,163600,153693415,2710,2710,2710,2710,0
|
|
20240527,163500,153693415,2710,2710,2710,2710,0
|
|
20240527,163400,153693415,2710,2710,2710,2710,0
|
|
20240527,163300,153693415,2710,2710,2710,2710,0
|
|
20240527,163200,153693415,2710,2710,2710,2710,0
|
|
20240527,163100,153693415,2710,2710,2710,2710,0
|
|
20240527,163000,153693415,2710,2710,2710,2710,0
|
|
20240527,162900,153693415,2710,2710,2710,2710,0
|
|
20240527,162800,153693415,2710,2710,2710,2710,0
|
|
20240527,162700,153693415,2710,2710,2710,2710,0
|
|
20240527,162600,153693415,2710,2710,2710,2710,782
|
|
20240527,162500,153693415,2710,2710,2710,2710,0
|
|
20240527,162400,153693415,2710,2710,2710,2710,0
|
|
20240527,162300,153693415,2710,2710,2710,2710,0
|
|
20240527,162200,153693415,2710,2710,2710,2710,0
|
|
20240527,162100,153693415,2710,2710,2710,2710,0
|
|
20240527,162000,153693415,2710,2710,2710,2710,0
|
|
20240527,161900,153693415,2710,2710,2710,2710,0
|
|
20240527,161800,153693415,2710,2710,2710,2710,0
|
|
20240527,161700,153693415,2710,2710,2710,2710,0
|
|
20240527,161600,153693415,2710,2710,2710,2710,0
|
|
20240527,161500,153693415,2710,2710,2710,2710,0
|
|
20240527,161400,153693415,2710,2710,2710,2710,0
|
|
20240527,161300,153693415,2710,2710,2710,2710,0
|
|
20240527,161200,153693415,2710,2710,2710,2710,0
|
|
20240527,161100,153693415,2710,2710,2710,2710,0
|
|
20240527,161000,153693415,2710,2710,2710,2710,0
|
|
20240527,160900,153693415,2710,2710,2710,2710,0
|
|
20240527,160800,153693415,2710,2710,2710,2710,0
|
|
20240527,160700,153693415,2710,2710,2710,2710,0
|
|
20240527,160600,153693415,2710,2710,2710,2710,0
|
|
20240527,160500,153693415,2710,2710,2710,2710,0
|
|
20240527,160400,153693415,2710,2710,2710,2710,0
|
|
20240527,160300,153693415,2710,2710,2710,2710,0
|
|
20240527,160200,153693415,2710,2710,2710,2710,0
|
|
20240527,160100,153693415,2710,2710,2710,2710,0
|
|
20240527,160000,153693415,2710,2710,2710,2710,0
|
|
20240527,155900,153693415,2710,2710,2710,2710,0
|
|
20240527,155800,153693415,2710,2710,2710,2710,0
|
|
20240527,155700,153693415,2710,2710,2710,2710,0
|
|
20240527,155600,153693415,2710,2710,2710,2710,782
|
|
20240527,155500,153693415,2710,2710,2710,2710,0
|
|
20240527,155400,153693415,2710,2710,2710,2710,0
|
|
20240527,155300,153693415,2710,2710,2710,2710,0
|
|
20240527,155200,153693415,2710,2710,2710,2710,0
|
|
20240527,155100,153693415,2710,2710,2710,2710,0
|
|
20240527,155000,153693415,2710,2710,2710,2710,0
|
|
20240527,154900,153693415,2710,2710,2710,2710,0
|
|
20240527,154800,153693415,2710,2710,2710,2710,0
|
|
20240527,154700,153693415,2710,2710,2710,2710,0
|
|
20240527,154600,153693415,2710,2710,2710,2710,0
|
|
20240527,154500,153693415,2710,2710,2710,2710,0
|
|
20240527,154400,153693415,2710,2710,2710,2710,0
|
|
20240527,154300,153693415,2710,2710,2710,2710,0
|
|
20240527,154200,153693415,2710,2710,2710,2710,0
|
|
20240527,154100,153693415,2710,2710,2710,2710,0
|
|
20240527,154000,153693415,2710,2710,2710,2710,0
|
|
20240527,153900,153693415,2710,2710,2710,2710,0
|
|
20240527,153800,153693415,2710,2710,2710,2710,0
|
|
20240527,153700,153693415,2710,2710,2710,2710,0
|
|
20240527,153600,153693415,2710,2710,2710,2710,0
|
|
20240527,153500,153693415,2710,2710,2710,2710,0
|
|
20240527,153400,153693415,2710,2710,2710,2710,0
|
|
20240527,153300,153693415,2710,2710,2710,2710,0
|
|
20240527,153200,153693415,2710,2710,2710,2710,0
|
|
20240527,153100,153693415,2710,2710,2710,2710,0
|
|
20240527,153000,153693415,2710,2710,2710,2710,782
|
|
20240527,152900,151574195,2715,2715,2715,2715,0
|
|
20240527,152800,151574195,2715,2715,2715,2715,0
|
|
20240527,152700,151574195,2715,2715,2715,2715,0
|
|
20240527,152600,151574195,2715,2715,2715,2715,0
|
|
20240527,152500,151574195,2715,2715,2715,2715,0
|
|
20240527,152400,151574195,2715,2715,2715,2715,0
|
|
20240527,152300,151574195,2715,2715,2715,2715,0
|
|
20240527,152200,151574195,2715,2715,2715,2715,0
|
|
20240527,152100,151574195,2715,2715,2715,2715,0
|
|
20240527,152000,151574195,2715,2715,2715,2715,0
|
|
20240527,151900,151574195,2715,2715,2715,2715,0
|
|
20240527,151800,151574195,2715,2710,2715,2710,181
|
|
20240527,151700,151083380,2710,2710,2710,2710,40
|
|
20240527,151600,150974980,2710,2710,2710,2710,32
|
|
20240527,151500,150888260,2715,2715,2715,2715,0
|
|
20240527,151400,150888260,2715,2710,2715,2710,1084
|
|
20240527,151300,147950615,2705,2705,2705,2705,90
|
|
20240527,151200,147707165,2705,2700,2705,2700,1000
|
|
20240527,151100,145006665,2710,2710,2710,2710,100
|
|
20240527,151000,144735665,2710,2710,2710,2710,0
|
|
20240527,150900,144735665,2710,2710,2710,2710,0
|
|
20240527,150800,144735665,2710,2710,2710,2710,0
|
|
20240527,150700,144735665,2710,2700,2710,2700,1002
|
|
20240527,150600,142030255,2700,2700,2700,2700,1
|
|
20240527,150500,142027555,2700,2700,2700,2700,148
|
|
20240527,150400,141627955,2710,2700,2710,2700,202
|
|
20240527,150300,141082545,2710,2710,2710,2710,1
|
|
20240527,150200,141079835,2710,2710,2710,2710,0
|
|
20240527,150100,141079835,2710,2710,2710,2710,0
|
|
20240527,150000,141079835,2710,2710,2710,2710,0
|
|
20240527,145900,141079835,2710,2700,2710,2700,94
|
|
20240527,145800,140825795,2705,2705,2705,2705,10
|
|
20240527,145700,140798745,2700,2700,2700,2700,1559
|
|
20240527,145600,136589445,2700,2700,2700,2700,0
|
|
20240527,145500,136589445,2700,2700,2700,2700,0
|
|
20240527,145400,136589445,2700,2700,2700,2700,0
|
|
20240527,145300,136589445,2700,2700,2700,2700,0
|
|
20240527,145200,136589445,2700,2700,2700,2700,0
|
|
20240527,145100,136589445,2700,2700,2700,2700,0
|
|
20240527,145000,136589445,2700,2700,2700,2700,0
|
|
20240527,144900,136589445,2700,2700,2700,2700,0
|
|
20240527,144800,136589445,2700,2700,2700,2700,0
|
|
20240527,144700,136589445,2700,2700,2700,2700,0
|
|
20240527,144600,136589445,2700,2700,2700,2700,0
|
|
20240527,144500,136589445,2700,2700,2700,2700,0
|
|
20240527,144400,136589445,2700,2700,2700,2700,0
|
|
20240527,144300,136589445,2700,2700,2700,2700,0
|
|
20240527,144200,136589445,2700,2700,2700,2700,1500
|
|
20240527,144100,132539445,2710,2710,2710,2710,0
|
|
20240527,144000,132539445,2710,2710,2710,2710,14
|
|
20240527,143900,132501505,2715,2715,2715,2715,0
|
|
20240527,143800,132501505,2715,2715,2715,2715,28
|
|
20240527,143700,132425485,2700,2700,2700,2700,0
|
|
20240527,143600,132425485,2700,2700,2700,2700,0
|
|
20240527,143500,132425485,2700,2700,2700,2700,500
|
|
20240527,143400,131075485,2705,2705,2705,2705,0
|
|
20240527,143300,131075485,2705,2705,2705,2705,0
|
|
20240527,143200,131075485,2705,2705,2705,2705,0
|
|
20240527,143100,131075485,2705,2705,2705,2705,0
|
|
20240527,143000,131075485,2705,2705,2705,2705,0
|
|
20240527,142900,131075485,2705,2705,2705,2705,0
|
|
20240527,142800,131075485,2705,2705,2705,2705,0
|
|
20240527,142700,131075485,2705,2705,2705,2705,1057
|
|
20240527,142600,128216300,2705,2705,2705,2705,1009
|
|
20240527,142500,125486955,2705,2705,2705,2705,4
|
|
20240527,142400,125476135,2705,2705,2705,2705,0
|
|
20240527,142300,125476135,2705,2705,2705,2705,1
|
|
20240527,142200,125473430,2705,2705,2705,2705,0
|
|
20240527,142100,125473430,2705,2705,2705,2705,0
|
|
20240527,142000,125473430,2705,2705,2705,2705,0
|
|
20240527,141900,125473430,2705,2705,2705,2705,73
|
|
20240527,141800,125275965,2710,2710,2710,2710,0
|
|
20240527,141700,125275965,2710,2710,2710,2710,20
|
|
20240527,141600,125221765,2710,2710,2710,2710,0
|
|
20240527,141500,125221765,2710,2710,2710,2710,0
|
|
20240527,141400,125221765,2710,2710,2710,2710,1100
|
|
20240527,141300,122240765,2705,2705,2705,2705,0
|
|
20240527,141200,122240765,2705,2705,2705,2705,0
|
|
20240527,141100,122240765,2705,2705,2705,2705,514
|
|
20240527,141000,120850395,2710,2710,2710,2710,0
|
|
20240527,140900,120850395,2710,2710,2710,2710,0
|
|
20240527,140800,120850395,2710,2710,2710,2710,1
|
|
20240527,140700,120847685,2705,2705,2705,2705,0
|
|
20240527,140600,120847685,2705,2705,2705,2705,0
|
|
20240527,140500,120847685,2705,2705,2705,2705,0
|
|
20240527,140400,120847685,2705,2705,2705,2705,0
|
|
20240527,140300,120847685,2705,2705,2705,2705,0
|
|
20240527,140200,120847685,2705,2705,2705,2705,0
|
|
20240527,140100,120847685,2705,2705,2705,2705,0
|
|
20240527,140000,120847685,2705,2705,2705,2705,0
|
|
20240527,135900,120847685,2705,2705,2705,2705,0
|
|
20240527,135800,120847685,2705,2705,2705,2705,0
|
|
20240527,135700,120847685,2705,2705,2705,2705,0
|
|
20240527,135600,120847685,2705,2705,2705,2705,0
|
|
20240527,135500,120847685,2705,2705,2705,2705,0
|
|
20240527,135400,120847685,2705,2705,2705,2705,0
|
|
20240527,135300,120847685,2705,2705,2705,2705,0
|
|
20240527,135200,120847685,2705,2705,2705,2705,0
|
|
20240527,135100,120847685,2705,2705,2705,2705,0
|
|
20240527,135000,120847685,2705,2705,2705,2705,1
|
|
20240527,134900,120844980,2705,2705,2705,2705,0
|
|
20240527,134800,120844980,2705,2705,2705,2705,3823
|
|
20240527,134700,110503765,2700,2700,2700,2700,0
|
|
20240527,134600,110503765,2700,2700,2700,2700,25
|
|
20240527,134500,110436265,2700,2700,2700,2700,310
|
|
20240527,134400,109599265,2700,2700,2700,2700,0
|
|
20240527,134300,109599265,2700,2700,2700,2700,0
|
|
20240527,134200,109599265,2700,2700,2700,2700,0
|
|
20240527,134100,109599265,2700,2700,2700,2700,0
|
|
20240527,134000,109599265,2700,2700,2700,2700,0
|
|
20240527,133900,109599265,2700,2700,2700,2700,10
|
|
20240527,133800,109572265,2705,2705,2705,2705,0
|
|
20240527,133700,109572265,2705,2705,2705,2705,0
|
|
20240527,133600,109572265,2705,2705,2705,2705,0
|
|
20240527,133500,109572265,2705,2705,2705,2705,0
|
|
20240527,133400,109572265,2705,2705,2705,2705,0
|
|
20240527,133300,109572265,2705,2705,2705,2705,0
|
|
20240527,133200,109572265,2705,2705,2705,2705,0
|
|
20240527,133100,109572265,2705,2705,2705,2705,0
|
|
20240527,133000,109572265,2705,2705,2705,2705,0
|
|
20240527,132900,109572265,2705,2705,2705,2705,2
|
|
20240527,132800,109566855,2705,2705,2705,2705,0
|
|
20240527,132700,109566855,2705,2705,2705,2705,0
|
|
20240527,132600,109566855,2705,2705,2705,2705,1
|
|
20240527,132500,109564150,2705,2705,2705,2705,0
|
|
20240527,132400,109564150,2705,2705,2705,2705,0
|
|
20240527,132300,109564150,2705,2705,2705,2705,0
|
|
20240527,132200,109564150,2705,2705,2705,2705,0
|
|
20240527,132100,109564150,2705,2705,2705,2705,0
|
|
20240527,132000,109564150,2705,2705,2705,2705,0
|
|
20240527,131900,109564150,2705,2705,2705,2705,0
|
|
20240527,131800,109564150,2705,2705,2705,2705,3
|
|
20240527,131700,109556035,2705,2705,2705,2705,5
|
|
20240527,131600,109542510,2705,2705,2705,2705,0
|
|
20240527,131500,109542510,2705,2705,2705,2705,0
|
|
20240527,131400,109542510,2705,2705,2705,2705,30
|
|
20240527,131300,109461360,2705,2705,2705,2705,0
|
|
20240527,131200,109461360,2705,2705,2705,2705,0
|
|
20240527,131100,109461360,2705,2705,2705,2705,0
|
|
20240527,131000,109461360,2705,2705,2705,2705,500
|
|
20240527,130900,108108860,2705,2705,2705,2705,0
|
|
20240527,130800,108108860,2705,2705,2705,2705,200
|
|
20240527,130700,107567860,2705,2705,2705,2705,56
|
|
20240527,130600,107416380,2705,2705,2705,2705,45
|
|
20240527,130500,107294655,2705,2705,2705,2705,0
|
|
20240527,130400,107294655,2705,2705,2705,2705,0
|
|
20240527,130300,107294655,2705,2705,2705,2705,0
|
|
20240527,130200,107294655,2705,2705,2705,2705,0
|
|
20240527,130100,107294655,2705,2705,2705,2705,8
|
|
20240527,130000,107273015,2705,2705,2705,2705,0
|
|
20240527,125900,107273015,2705,2705,2705,2705,0
|
|
20240527,125800,107273015,2705,2705,2705,2705,4
|
|
20240527,125700,107262195,2705,2705,2705,2705,9
|
|
20240527,125600,107237850,2700,2700,2700,2700,0
|
|
20240527,125500,107237850,2700,2700,2700,2700,0
|
|
20240527,125400,107237850,2700,2700,2700,2700,0
|
|
20240527,125300,107237850,2700,2700,2700,2700,0
|
|
20240527,125200,107237850,2700,2700,2700,2700,0
|
|
20240527,125100,107237850,2700,2700,2700,2700,0
|
|
20240527,125000,107237850,2700,2700,2700,2700,0
|
|
20240527,124900,107237850,2700,2700,2700,2700,0
|
|
20240527,124800,107237850,2700,2700,2700,2700,0
|
|
20240527,124700,107237850,2700,2700,2700,2700,0
|
|
20240527,124600,107237850,2700,2700,2700,2700,0
|
|
20240527,124500,107237850,2700,2700,2700,2700,0
|
|
20240527,124400,107237850,2700,2700,2700,2700,694
|
|
20240527,124300,105364050,2700,2700,2700,2700,1
|
|
20240527,124200,105361350,2705,2705,2705,2705,0
|
|
20240527,124100,105361350,2705,2705,2705,2705,0
|
|
20240527,124000,105361350,2705,2705,2705,2705,0
|
|
20240527,123900,105361350,2705,2705,2705,2705,0
|
|
20240527,123800,105361350,2705,2705,2705,2705,2
|
|
20240527,123700,105355940,2705,2705,2705,2705,0
|
|
20240527,123600,105355940,2705,2705,2705,2705,0
|
|
20240527,123500,105355940,2705,2705,2705,2705,5
|
|
20240527,123400,105342415,2700,2700,2700,2700,98
|
|
20240527,123300,105077815,2700,2700,2700,2700,0
|
|
20240527,123200,105077815,2700,2700,2700,2700,0
|
|
20240527,123100,105077815,2700,2700,2700,2700,0
|
|
20240527,123000,105077815,2700,2700,2700,2700,0
|
|
20240527,122900,105077815,2700,2700,2700,2700,0
|
|
20240527,122800,105077815,2700,2700,2700,2700,0
|
|
20240527,122700,105077815,2700,2700,2700,2700,0
|
|
20240527,122600,105077815,2700,2700,2700,2700,0
|
|
20240527,122500,105077815,2700,2700,2700,2700,0
|
|
20240527,122400,105077815,2700,2700,2700,2700,0
|
|
20240527,122300,105077815,2700,2700,2700,2700,0
|
|
20240527,122200,105077815,2700,2700,2700,2700,0
|
|
20240527,122100,105077815,2700,2700,2700,2700,0
|
|
20240527,122000,105077815,2700,2700,2700,2700,886
|
|
20240527,121900,102685615,2700,2700,2700,2700,0
|
|
20240527,121800,102685615,2700,2700,2700,2700,0
|
|
20240527,121700,102685615,2700,2700,2700,2700,0
|
|
20240527,121600,102685615,2700,2700,2700,2700,0
|
|
20240527,121500,102685615,2700,2700,2700,2700,15
|
|
20240527,121400,102645115,2700,2700,2700,2700,1
|
|
20240527,121300,102642415,2700,2700,2700,2700,0
|
|
20240527,121200,102642415,2700,2700,2700,2700,0
|
|
20240527,121100,102642415,2700,2700,2700,2700,120
|
|
20240527,121000,102318415,2700,2700,2700,2700,0
|
|
20240527,120900,102318415,2700,2700,2700,2700,0
|
|
20240527,120800,102318415,2700,2700,2700,2700,0
|
|
20240527,120700,102318415,2700,2700,2700,2700,1
|
|
20240527,120600,102315715,2700,2700,2700,2700,0
|
|
20240527,120500,102315715,2700,2700,2700,2700,16
|
|
20240527,120400,102272515,2700,2700,2700,2700,0
|
|
20240527,120300,102272515,2700,2700,2700,2700,0
|
|
20240527,120200,102272515,2700,2700,2700,2700,0
|
|
20240527,120100,102272515,2700,2700,2700,2700,2000
|
|
20240527,120000,96872515,2700,2700,2700,2700,100
|
|
20240527,115900,96602515,2700,2700,2700,2700,21
|
|
20240527,115800,96545815,2695,2695,2695,2695,0
|
|
20240527,115700,96545815,2695,2695,2695,2695,50
|
|
20240527,115600,96411065,2695,2695,2695,2695,3
|
|
20240527,115500,96402980,2695,2695,2695,2695,0
|
|
20240527,115400,96402980,2695,2700,2700,2695,460
|
|
20240527,115300,95163275,2700,2700,2700,2700,0
|
|
20240527,115200,95163275,2700,2700,2700,2700,0
|
|
20240527,115100,95163275,2700,2700,2700,2700,3
|
|
20240527,115000,95155175,2700,2700,2700,2700,0
|
|
20240527,114900,95155175,2700,2700,2700,2700,0
|
|
20240527,114800,95155175,2700,2700,2700,2700,0
|
|
20240527,114700,95155175,2700,2700,2700,2700,10
|
|
20240527,114600,95128175,2700,2700,2700,2700,0
|
|
20240527,114500,95128175,2700,2700,2700,2700,0
|
|
20240527,114400,95128175,2700,2700,2700,2700,39
|
|
20240527,114300,95022875,2705,2705,2705,2705,0
|
|
20240527,114200,95022875,2705,2705,2705,2705,0
|
|
20240527,114100,95022875,2705,2705,2705,2705,0
|
|
20240527,114000,95022875,2705,2705,2705,2705,628
|
|
20240527,113900,93324135,2695,2700,2700,2695,3047
|
|
20240527,113800,85111965,2700,2700,2700,2700,0
|
|
20240527,113700,85111965,2700,2700,2700,2700,100
|
|
20240527,113600,84841965,2700,2700,2700,2700,1701
|
|
20240527,113500,80249265,2705,2705,2705,2705,0
|
|
20240527,113400,80249265,2705,2705,2705,2705,1
|
|
20240527,113300,80246560,2700,2700,2700,2700,0
|
|
20240527,113200,80246560,2700,2700,2700,2700,0
|
|
20240527,113100,80246560,2700,2700,2700,2700,1536
|
|
20240527,113000,76099360,2705,2705,2705,2705,50
|
|
20240527,112900,75964110,2705,2705,2705,2705,1
|
|
20240527,112800,75961405,2700,2700,2700,2700,0
|
|
20240527,112700,75961405,2700,2700,2700,2700,0
|
|
20240527,112600,75961405,2700,2700,2700,2700,0
|
|
20240527,112500,75961405,2700,2700,2700,2700,0
|
|
20240527,112400,75961405,2700,2700,2700,2700,0
|
|
20240527,112300,75961405,2700,2700,2700,2700,0
|
|
20240527,112200,75961405,2700,2700,2700,2700,0
|
|
20240527,112100,75961405,2700,2700,2700,2700,0
|
|
20240527,112000,75961405,2700,2700,2700,2700,100
|
|
20240527,111900,75691405,2705,2705,2705,2705,2534
|
|
20240527,111800,68836935,2705,2705,2705,2705,0
|
|
20240527,111700,68836935,2705,2705,2705,2705,347
|
|
20240527,111600,67898300,2705,2705,2705,2705,225
|
|
20240527,111500,67289675,2710,2710,2710,2710,0
|
|
20240527,111400,67289675,2710,2710,2710,2710,2
|
|
20240527,111300,67284255,2705,2705,2705,2705,0
|
|
20240527,111200,67284255,2705,2705,2705,2705,0
|
|
20240527,111100,67284255,2705,2705,2705,2705,0
|
|
20240527,111000,67284255,2705,2705,2705,2705,5
|
|
20240527,110900,67270730,2700,2700,2700,2700,0
|
|
20240527,110800,67270730,2700,2705,2705,2700,151
|
|
20240527,110700,66863020,2710,2710,2710,2710,370
|
|
20240527,110600,65860320,2700,2700,2700,2700,0
|
|
20240527,110500,65860320,2700,2700,2700,2700,0
|
|
20240527,110400,65860320,2700,2700,2700,2700,5
|
|
20240527,110300,65846820,2700,2700,2700,2700,0
|
|
20240527,110200,65846820,2700,2700,2700,2700,0
|
|
20240527,110100,65846820,2700,2700,2700,2700,0
|
|
20240527,110000,65846820,2700,2700,2700,2700,0
|
|
20240527,105900,65846820,2700,2705,2705,2700,5000
|
|
20240527,105800,52342560,2705,2705,2705,2705,1
|
|
20240527,105700,52339855,2710,2710,2710,2710,3
|
|
20240527,105600,52331725,2710,2710,2710,2710,50
|
|
20240527,105500,52196225,2710,2710,2710,2710,1
|
|
20240527,105400,52193515,2705,2705,2705,2705,0
|
|
20240527,105300,52193515,2705,2705,2705,2705,0
|
|
20240527,105200,52193515,2705,2705,2705,2705,1178
|
|
20240527,105100,49007025,2705,2705,2705,2705,0
|
|
20240527,105000,49007025,2705,2705,2705,2705,0
|
|
20240527,104900,49007025,2705,2705,2705,2705,0
|
|
20240527,104800,49007025,2705,2705,2705,2705,0
|
|
20240527,104700,49007025,2705,2705,2705,2705,0
|
|
20240527,104600,49007025,2705,2705,2705,2705,0
|
|
20240527,104500,49007025,2705,2705,2705,2705,0
|
|
20240527,104400,49007025,2705,2705,2705,2705,0
|
|
20240527,104300,49007025,2705,2705,2705,2705,151
|
|
20240527,104200,48598570,2710,2710,2710,2710,0
|
|
20240527,104100,48598570,2710,2710,2710,2710,0
|
|
20240527,104000,48598570,2710,2710,2710,2710,0
|
|
20240527,103900,48598570,2710,2710,2710,2710,0
|
|
20240527,103800,48598570,2710,2710,2710,2710,0
|
|
20240527,103700,48598570,2710,2710,2710,2710,100
|
|
20240527,103600,48327570,2710,2710,2710,2710,0
|
|
20240527,103500,48327570,2710,2710,2710,2710,20
|
|
20240527,103400,48273370,2715,2715,2715,2715,100
|
|
20240527,103300,48001870,2715,2715,2715,2715,0
|
|
20240527,103200,48001870,2715,2715,2715,2715,0
|
|
20240527,103100,48001870,2715,2715,2715,2715,0
|
|
20240527,103000,48001870,2715,2715,2715,2715,0
|
|
20240527,102900,48001870,2715,2715,2715,2715,1
|
|
20240527,102800,47999155,2710,2710,2710,2710,0
|
|
20240527,102700,47999155,2710,2710,2710,2710,0
|
|
20240527,102600,47999155,2710,2710,2710,2710,0
|
|
20240527,102500,47999155,2710,2710,2710,2710,0
|
|
20240527,102400,47999155,2710,2710,2710,2710,1007
|
|
20240527,102300,45270185,2715,2715,2715,2715,180
|
|
20240527,102200,44781485,2715,2715,2715,2715,0
|
|
20240527,102100,44781485,2715,2715,2715,2715,1
|
|
20240527,102000,44778770,2715,2715,2715,2715,0
|
|
20240527,101900,44778770,2715,2715,2715,2715,1
|
|
20240527,101800,44776055,2715,2715,2715,2715,0
|
|
20240527,101700,44776055,2715,2715,2715,2715,0
|
|
20240527,101600,44776055,2715,2710,2715,2710,108
|
|
20240527,101500,44482865,2710,2710,2710,2710,95
|
|
20240527,101400,44225415,2710,2710,2710,2710,76
|
|
20240527,101300,44019455,2710,2710,2710,2710,384
|
|
20240527,101200,42978815,2710,2710,2710,2710,0
|
|
20240527,101100,42978815,2710,2710,2710,2710,5
|
|
20240527,101000,42965265,2715,2715,2715,2715,1
|
|
20240527,100900,42962550,2715,2715,2715,2715,0
|
|
20240527,100800,42962550,2715,2715,2715,2715,0
|
|
20240527,100700,42962550,2715,2715,2715,2715,1
|
|
20240527,100600,42959835,2715,2715,2715,2715,21
|
|
20240527,100500,42902820,2715,2715,2715,2715,13
|
|
20240527,100400,42867525,2715,2715,2715,2715,0
|
|
20240527,100300,42867525,2715,2715,2715,2715,1
|
|
20240527,100200,42864810,2715,2715,2715,2715,10
|
|
20240527,100100,42837660,2715,2715,2715,2715,101
|
|
20240527,100000,42563445,2715,2715,2715,2715,7
|
|
20240527,095900,42544440,2715,2715,2715,2715,0
|
|
20240527,095800,42544440,2715,2715,2715,2715,21
|
|
20240527,095700,42487425,2700,2700,2700,2700,0
|
|
20240527,095600,42487425,2700,2715,2715,2700,514
|
|
20240527,095500,41099415,2715,2715,2715,2715,20
|
|
20240527,095400,41045115,2715,2715,2715,2715,0
|
|
20240527,095300,41045115,2715,2715,2715,2715,50
|
|
20240527,095200,40909365,2720,2720,2720,2720,0
|
|
20240527,095100,40909365,2720,2720,2720,2720,0
|
|
20240527,095000,40909365,2720,2705,2720,2700,3560
|
|
20240527,094900,31292705,2705,2715,2715,2705,4629
|
|
20240527,094800,18750880,2715,2715,2730,2715,56
|
|
20240527,094700,18598825,2730,2730,2730,2730,2
|
|
20240527,094600,18593365,2725,2725,2725,2725,10
|
|
20240527,094500,18566115,2725,2725,2725,2725,40
|
|
20240527,094400,18457115,2725,2725,2725,2725,0
|
|
20240527,094300,18457115,2725,2725,2725,2725,210
|
|
20240527,094200,17884865,2725,2725,2725,2725,412
|
|
20240527,094100,16762165,2725,2725,2725,2715,1261
|
|
20240527,094000,13335845,2720,2720,2720,2720,0
|
|
20240527,093900,13335845,2720,2720,2720,2720,60
|
|
20240527,093800,13172645,2725,2725,2725,2725,13
|
|
20240527,093700,13137220,2725,2725,2725,2725,0
|
|
20240527,093600,13137220,2725,2725,2725,2725,20
|
|
20240527,093500,13082720,2725,2725,2725,2725,0
|
|
20240527,093400,13082720,2725,2725,2725,2725,0
|
|
20240527,093300,13082720,2725,2725,2725,2725,1
|
|
20240527,093200,13079995,2720,2720,2720,2720,0
|
|
20240527,093100,13079995,2720,2720,2720,2720,0
|
|
20240527,093000,13079995,2720,2725,2725,2720,406
|
|
20240527,092900,11973785,2725,2725,2725,2725,0
|
|
20240527,092800,11973785,2725,2725,2725,2725,0
|
|
20240527,092700,11973785,2725,2725,2725,2725,0
|
|
20240527,092600,11973785,2725,2725,2725,2725,0
|
|
20240527,092500,11973785,2725,2725,2725,2725,0
|
|
20240527,092400,11973785,2725,2725,2725,2725,4
|
|
20240527,092300,11962885,2720,2720,2720,2720,0
|
|
20240527,092200,11962885,2720,2720,2720,2720,3
|
|
20240527,092100,11954725,2720,2720,2720,2720,0
|
|
20240527,092000,11954725,2720,2720,2720,2720,0
|
|
20240527,091900,11954725,2720,2720,2720,2720,0
|
|
20240527,091800,11954725,2720,2720,2720,2720,60
|
|
20240527,091700,11791525,2730,2730,2730,2730,2
|
|
20240527,091600,11786065,2730,2730,2730,2730,6
|
|
20240527,091500,11769685,2730,2730,2730,2730,1
|
|
20240527,091400,11766955,2725,2725,2725,2725,0
|
|
20240527,091300,11766955,2725,2725,2725,2725,907
|
|
20240527,091200,9295380,2725,2725,2725,2725,750
|
|
20240527,091100,7251630,2720,2725,2725,2720,430
|
|
20240527,091000,6080030,2730,2730,2730,2730,1
|
|
20240527,090900,6077300,2720,2720,2720,2720,528
|
|
20240527,090800,4641140,2720,2720,2720,2720,0
|
|
20240527,090700,4641140,2720,2720,2720,2720,0
|
|
20240527,090600,4641140,2720,2725,2725,2720,333
|
|
20240527,090500,3733790,2730,2730,2730,2730,259
|
|
20240527,090400,3026720,2750,2750,2750,2750,0
|
|
20240527,090300,3026720,2750,2750,2750,2750,1
|
|
20240527,090200,3023970,2750,2750,2750,2750,0
|
|
20240527,090100,3023970,2750,2740,2750,2735,1037
|
|
20240527,090000,183580,2740,2740,2740,2740,67
|