683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,202000,621136755,3965,3965,3965,3965,3571
|
|
20240527,201900,621136755,3965,3965,3965,3965,0
|
|
20240527,201800,621136755,3965,3965,3965,3965,0
|
|
20240527,201700,621136755,3965,3965,3965,3965,0
|
|
20240527,201600,621136755,3965,3965,3965,3965,0
|
|
20240527,201500,621136755,3965,3965,3965,3965,0
|
|
20240527,201400,621136755,3965,3965,3965,3965,0
|
|
20240527,201300,621136755,3965,3965,3965,3965,0
|
|
20240527,201200,621136755,3965,3965,3965,3965,0
|
|
20240527,201100,621136755,3965,3965,3965,3965,0
|
|
20240527,201000,621136755,3965,3965,3965,3965,0
|
|
20240527,200900,621136755,3965,3965,3965,3965,0
|
|
20240527,200800,621136755,3965,3965,3965,3965,0
|
|
20240527,200700,621136755,3965,3965,3965,3965,0
|
|
20240527,200600,621136755,3965,3965,3965,3965,0
|
|
20240527,200500,621136755,3965,3965,3965,3965,0
|
|
20240527,200400,621136755,3965,3965,3965,3965,0
|
|
20240527,200300,621136755,3965,3965,3965,3965,0
|
|
20240527,200200,621136755,3965,3965,3965,3965,0
|
|
20240527,200100,621136755,3965,3965,3965,3965,0
|
|
20240527,200000,621136755,3965,3965,3965,3965,0
|
|
20240527,195900,621136755,3965,3965,3965,3965,0
|
|
20240527,195800,621136755,3965,3965,3965,3965,0
|
|
20240527,195700,621136755,3965,3965,3965,3965,0
|
|
20240527,195600,621136755,3965,3965,3965,3965,0
|
|
20240527,195500,621136755,3965,3965,3965,3965,0
|
|
20240527,195400,621136755,3965,3965,3965,3965,0
|
|
20240527,195300,621136755,3965,3965,3965,3965,0
|
|
20240527,195200,621136755,3965,3965,3965,3965,0
|
|
20240527,195100,621136755,3965,3965,3965,3965,0
|
|
20240527,195000,621136755,3965,3965,3965,3965,3571
|
|
20240527,194900,621136755,3965,3965,3965,3965,0
|
|
20240527,194800,621136755,3965,3965,3965,3965,0
|
|
20240527,194700,621136755,3965,3965,3965,3965,0
|
|
20240527,194600,621136755,3965,3965,3965,3965,0
|
|
20240527,194500,621136755,3965,3965,3965,3965,0
|
|
20240527,194400,621136755,3965,3965,3965,3965,0
|
|
20240527,194300,621136755,3965,3965,3965,3965,0
|
|
20240527,194200,621136755,3965,3965,3965,3965,0
|
|
20240527,194100,621136755,3965,3965,3965,3965,0
|
|
20240527,194000,621136755,3965,3965,3965,3965,0
|
|
20240527,193900,621136755,3965,3965,3965,3965,0
|
|
20240527,193800,621136755,3965,3965,3965,3965,0
|
|
20240527,193700,621136755,3965,3965,3965,3965,0
|
|
20240527,193600,621136755,3965,3965,3965,3965,0
|
|
20240527,193500,621136755,3965,3965,3965,3965,0
|
|
20240527,193400,621136755,3965,3965,3965,3965,0
|
|
20240527,193300,621136755,3965,3965,3965,3965,0
|
|
20240527,193200,621136755,3965,3965,3965,3965,0
|
|
20240527,193100,621136755,3965,3965,3965,3965,0
|
|
20240527,193000,621136755,3965,3965,3965,3965,0
|
|
20240527,192900,621136755,3965,3965,3965,3965,0
|
|
20240527,192800,621136755,3965,3965,3965,3965,0
|
|
20240527,192700,621136755,3965,3965,3965,3965,0
|
|
20240527,192600,621136755,3965,3965,3965,3965,0
|
|
20240527,192500,621136755,3965,3965,3965,3965,0
|
|
20240527,192400,621136755,3965,3965,3965,3965,0
|
|
20240527,192300,621136755,3965,3965,3965,3965,0
|
|
20240527,192200,621136755,3965,3965,3965,3965,0
|
|
20240527,192100,621136755,3965,3965,3965,3965,0
|
|
20240527,192000,621136755,3965,3965,3965,3965,3571
|
|
20240527,191900,621136755,3965,3965,3965,3965,0
|
|
20240527,191800,621136755,3965,3965,3965,3965,0
|
|
20240527,191700,621136755,3965,3965,3965,3965,0
|
|
20240527,191600,621136755,3965,3965,3965,3965,0
|
|
20240527,191500,621136755,3965,3965,3965,3965,0
|
|
20240527,191400,621136755,3965,3965,3965,3965,0
|
|
20240527,191300,621136755,3965,3965,3965,3965,0
|
|
20240527,191200,621136755,3965,3965,3965,3965,0
|
|
20240527,191100,621136755,3965,3965,3965,3965,0
|
|
20240527,191000,621136755,3965,3965,3965,3965,0
|
|
20240527,190900,621136755,3965,3965,3965,3965,0
|
|
20240527,190800,621136755,3965,3965,3965,3965,0
|
|
20240527,190700,621136755,3965,3965,3965,3965,0
|
|
20240527,190600,621136755,3965,3965,3965,3965,0
|
|
20240527,190500,621136755,3965,3965,3965,3965,0
|
|
20240527,190400,621136755,3965,3965,3965,3965,0
|
|
20240527,190300,621136755,3965,3965,3965,3965,0
|
|
20240527,190200,621136755,3965,3965,3965,3965,0
|
|
20240527,190100,621136755,3965,3965,3965,3965,0
|
|
20240527,190000,621136755,3965,3965,3965,3965,0
|
|
20240527,185900,621136755,3965,3965,3965,3965,0
|
|
20240527,185800,621136755,3965,3965,3965,3965,0
|
|
20240527,185700,621136755,3965,3965,3965,3965,0
|
|
20240527,185600,621136755,3965,3965,3965,3965,0
|
|
20240527,185500,621136755,3965,3965,3965,3965,0
|
|
20240527,185400,621136755,3965,3965,3965,3965,0
|
|
20240527,185300,621136755,3965,3965,3965,3965,0
|
|
20240527,185200,621136755,3965,3965,3965,3965,0
|
|
20240527,185100,621136755,3965,3965,3965,3965,0
|
|
20240527,185000,621136755,3965,3965,3965,3965,3571
|
|
20240527,184900,621136755,3965,3965,3965,3965,0
|
|
20240527,184800,621136755,3965,3965,3965,3965,0
|
|
20240527,184700,621136755,3965,3965,3965,3965,0
|
|
20240527,184600,621136755,3965,3965,3965,3965,0
|
|
20240527,184500,621136755,3965,3965,3965,3965,0
|
|
20240527,184400,621136755,3965,3965,3965,3965,0
|
|
20240527,184300,621136755,3965,3965,3965,3965,0
|
|
20240527,184200,621136755,3965,3965,3965,3965,0
|
|
20240527,184100,621136755,3965,3965,3965,3965,0
|
|
20240527,184000,621136755,3965,3965,3965,3965,0
|
|
20240527,183900,621136755,3965,3965,3965,3965,0
|
|
20240527,183800,621136755,3965,3965,3965,3965,0
|
|
20240527,183700,621136755,3965,3965,3965,3965,0
|
|
20240527,183600,621136755,3965,3965,3965,3965,0
|
|
20240527,183500,621136755,3965,3965,3965,3965,0
|
|
20240527,183400,621136755,3965,3965,3965,3965,0
|
|
20240527,183300,621136755,3965,3965,3965,3965,0
|
|
20240527,183200,621136755,3965,3965,3965,3965,0
|
|
20240527,183100,621136755,3965,3965,3965,3965,0
|
|
20240527,183000,621136755,3965,3965,3965,3965,0
|
|
20240527,182900,621136755,3965,3965,3965,3965,0
|
|
20240527,182800,621136755,3965,3965,3965,3965,0
|
|
20240527,182700,621136755,3965,3965,3965,3965,0
|
|
20240527,182600,621136755,3965,3965,3965,3965,0
|
|
20240527,182500,621136755,3965,3965,3965,3965,0
|
|
20240527,182400,621136755,3965,3965,3965,3965,0
|
|
20240527,182300,621136755,3965,3965,3965,3965,0
|
|
20240527,182200,621136755,3965,3965,3965,3965,0
|
|
20240527,182100,621136755,3965,3965,3965,3965,0
|
|
20240527,182000,621136755,3965,3965,3965,3965,3571
|
|
20240527,181900,621136755,3965,3965,3965,3965,0
|
|
20240527,181800,621136755,3965,3965,3965,3965,0
|
|
20240527,181700,621136755,3965,3965,3965,3965,0
|
|
20240527,181600,621136755,3965,3965,3965,3965,0
|
|
20240527,181500,621136755,3965,3965,3965,3965,0
|
|
20240527,181400,621136755,3965,3965,3965,3965,0
|
|
20240527,181300,621136755,3965,3965,3965,3965,0
|
|
20240527,181200,621136755,3965,3965,3965,3965,0
|
|
20240527,181100,621136755,3965,3965,3965,3965,0
|
|
20240527,181000,621136755,3965,3965,3965,3965,0
|
|
20240527,180900,621136755,3965,3965,3965,3965,0
|
|
20240527,180800,621136755,3965,3965,3965,3965,0
|
|
20240527,180700,621136755,3965,3965,3965,3965,0
|
|
20240527,180600,621136755,3965,3965,3965,3965,0
|
|
20240527,180500,621136755,3965,3965,3965,3965,0
|
|
20240527,180400,621136755,3965,3965,3965,3965,0
|
|
20240527,180300,621136755,3965,3965,3965,3965,0
|
|
20240527,180200,621136755,3965,3965,3965,3965,0
|
|
20240527,180100,621136755,3965,3965,3965,3965,0
|
|
20240527,180000,621136755,3965,3965,3965,3965,0
|
|
20240527,175900,621136755,3965,3965,3965,3965,0
|
|
20240527,175800,621136755,3965,3965,3965,3965,0
|
|
20240527,175700,621136755,3965,3965,3965,3965,0
|
|
20240527,175600,621136755,3965,3965,3965,3965,0
|
|
20240527,175500,621136755,3965,3965,3965,3965,0
|
|
20240527,175400,621136755,3965,3965,3965,3965,0
|
|
20240527,175300,621136755,3965,3965,3965,3965,0
|
|
20240527,175200,621136755,3965,3965,3965,3965,0
|
|
20240527,175100,621136755,3965,3965,3965,3965,0
|
|
20240527,175000,621136755,3965,3965,3965,3965,3571
|
|
20240527,174900,621136755,3965,3965,3965,3965,0
|
|
20240527,174800,621136755,3965,3965,3965,3965,0
|
|
20240527,174700,621136755,3965,3965,3965,3965,0
|
|
20240527,174600,621136755,3965,3965,3965,3965,0
|
|
20240527,174500,621136755,3965,3965,3965,3965,0
|
|
20240527,174400,621136755,3965,3965,3965,3965,0
|
|
20240527,174300,621136755,3965,3965,3965,3965,0
|
|
20240527,174200,621136755,3965,3965,3965,3965,0
|
|
20240527,174100,621136755,3965,3965,3965,3965,0
|
|
20240527,174000,621136755,3965,3965,3965,3965,0
|
|
20240527,173900,621136755,3965,3965,3965,3965,0
|
|
20240527,173800,621136755,3965,3965,3965,3965,0
|
|
20240527,173700,621136755,3965,3965,3965,3965,0
|
|
20240527,173600,621136755,3965,3965,3965,3965,0
|
|
20240527,173500,621136755,3965,3965,3965,3965,0
|
|
20240527,173400,621136755,3965,3965,3965,3965,0
|
|
20240527,173300,621136755,3965,3965,3965,3965,0
|
|
20240527,173200,621136755,3965,3965,3965,3965,0
|
|
20240527,173100,621136755,3965,3965,3965,3965,0
|
|
20240527,173000,621136755,3965,3965,3965,3965,0
|
|
20240527,172900,621136755,3965,3965,3965,3965,0
|
|
20240527,172800,621136755,3965,3965,3965,3965,0
|
|
20240527,172700,621136755,3965,3965,3965,3965,0
|
|
20240527,172600,621136755,3965,3965,3965,3965,0
|
|
20240527,172500,621136755,3965,3965,3965,3965,0
|
|
20240527,172400,621136755,3965,3965,3965,3965,0
|
|
20240527,172300,621136755,3965,3965,3965,3965,0
|
|
20240527,172200,621136755,3965,3965,3965,3965,0
|
|
20240527,172100,621136755,3965,3965,3965,3965,0
|
|
20240527,172000,621136755,3965,3965,3965,3965,3571
|
|
20240527,171900,621136755,3965,3965,3965,3965,0
|
|
20240527,171800,621136755,3965,3965,3965,3965,0
|
|
20240527,171700,621136755,3965,3965,3965,3965,0
|
|
20240527,171600,621136755,3965,3965,3965,3965,0
|
|
20240527,171500,621136755,3965,3965,3965,3965,0
|
|
20240527,171400,621136755,3965,3965,3965,3965,0
|
|
20240527,171300,621136755,3965,3965,3965,3965,0
|
|
20240527,171200,621136755,3965,3965,3965,3965,0
|
|
20240527,171100,621136755,3965,3965,3965,3965,0
|
|
20240527,171000,621136755,3965,3965,3965,3965,0
|
|
20240527,170900,621136755,3965,3965,3965,3965,0
|
|
20240527,170800,621136755,3965,3965,3965,3965,0
|
|
20240527,170700,621136755,3965,3965,3965,3965,0
|
|
20240527,170600,621136755,3965,3965,3965,3965,0
|
|
20240527,170500,621136755,3965,3965,3965,3965,0
|
|
20240527,170400,621136755,3965,3965,3965,3965,0
|
|
20240527,170300,621136755,3965,3965,3965,3965,0
|
|
20240527,170200,621136755,3965,3965,3965,3965,0
|
|
20240527,170100,621136755,3965,3965,3965,3965,0
|
|
20240527,170000,621136755,3965,3965,3965,3965,0
|
|
20240527,165900,621136755,3965,3965,3965,3965,0
|
|
20240527,165800,621136755,3965,3965,3965,3965,0
|
|
20240527,165700,621136755,3965,3965,3965,3965,0
|
|
20240527,165600,621136755,3965,3965,3965,3965,0
|
|
20240527,165500,621136755,3965,3965,3965,3965,0
|
|
20240527,165400,621136755,3965,3965,3965,3965,0
|
|
20240527,165300,621136755,3965,3965,3965,3965,0
|
|
20240527,165200,621136755,3965,3965,3965,3965,0
|
|
20240527,165100,621136755,3965,3965,3965,3965,0
|
|
20240527,165000,621136755,3965,3965,3965,3965,3571
|
|
20240527,164900,621136755,3965,3965,3965,3965,0
|
|
20240527,164800,621136755,3965,3965,3965,3965,0
|
|
20240527,164700,621136755,3965,3965,3965,3965,0
|
|
20240527,164600,621136755,3965,3965,3965,3965,0
|
|
20240527,164500,621136755,3965,3965,3965,3965,0
|
|
20240527,164400,621136755,3965,3965,3965,3965,0
|
|
20240527,164300,621136755,3965,3965,3965,3965,0
|
|
20240527,164200,621136755,3965,3965,3965,3965,0
|
|
20240527,164100,621136755,3965,3965,3965,3965,0
|
|
20240527,164000,621136755,3965,3965,3965,3965,0
|
|
20240527,163900,621136755,3965,3965,3965,3965,0
|
|
20240527,163800,621136755,3965,3965,3965,3965,0
|
|
20240527,163700,621136755,3965,3965,3965,3965,0
|
|
20240527,163600,621136755,3965,3965,3965,3965,0
|
|
20240527,163500,621136755,3965,3965,3965,3965,0
|
|
20240527,163400,621136755,3965,3965,3965,3965,0
|
|
20240527,163300,621136755,3965,3965,3965,3965,0
|
|
20240527,163200,621136755,3965,3965,3965,3965,0
|
|
20240527,163100,621136755,3965,3965,3965,3965,0
|
|
20240527,163000,621136755,3965,3965,3965,3965,0
|
|
20240527,162900,621136755,3965,3965,3965,3965,0
|
|
20240527,162800,621136755,3965,3965,3965,3965,0
|
|
20240527,162700,621136755,3965,3965,3965,3965,0
|
|
20240527,162600,621136755,3965,3965,3965,3965,0
|
|
20240527,162500,621136755,3965,3965,3965,3965,0
|
|
20240527,162400,621136755,3965,3965,3965,3965,0
|
|
20240527,162300,621136755,3965,3965,3965,3965,0
|
|
20240527,162200,621136755,3965,3965,3965,3965,0
|
|
20240527,162100,621136755,3965,3965,3965,3965,0
|
|
20240527,162000,621136755,3965,3965,3965,3965,3571
|
|
20240527,161900,621136755,3965,3965,3965,3965,0
|
|
20240527,161800,621136755,3965,3965,3965,3965,0
|
|
20240527,161700,621136755,3965,3965,3965,3965,0
|
|
20240527,161600,621136755,3965,3965,3965,3965,0
|
|
20240527,161500,621136755,3965,3965,3965,3965,0
|
|
20240527,161400,621136755,3965,3965,3965,3965,0
|
|
20240527,161300,621136755,3965,3965,3965,3965,0
|
|
20240527,161200,621136755,3965,3965,3965,3965,0
|
|
20240527,161100,621136755,3965,3965,3965,3965,0
|
|
20240527,161000,621136755,3965,3965,3965,3965,0
|
|
20240527,160900,621136755,3965,3965,3965,3965,0
|
|
20240527,160800,621136755,3965,3965,3965,3965,0
|
|
20240527,160700,621136755,3965,3965,3965,3965,0
|
|
20240527,160600,621136755,3965,3965,3965,3965,0
|
|
20240527,160500,621136755,3965,3965,3965,3965,0
|
|
20240527,160400,621136755,3965,3965,3965,3965,0
|
|
20240527,160300,621136755,3965,3965,3965,3965,0
|
|
20240527,160200,621136755,3965,3965,3965,3965,0
|
|
20240527,160100,621136755,3965,3965,3965,3965,0
|
|
20240527,160000,621136755,3965,3965,3965,3965,0
|
|
20240527,155900,621136755,3965,3965,3965,3965,0
|
|
20240527,155800,621136755,3965,3965,3965,3965,0
|
|
20240527,155700,621136755,3965,3965,3965,3965,0
|
|
20240527,155600,621136755,3965,3965,3965,3965,0
|
|
20240527,155500,621136755,3965,3965,3965,3965,0
|
|
20240527,155400,621136755,3965,3965,3965,3965,0
|
|
20240527,155300,621136755,3965,3965,3965,3965,0
|
|
20240527,155200,621136755,3965,3965,3965,3965,0
|
|
20240527,155100,621136755,3965,3965,3965,3965,0
|
|
20240527,155000,621136755,3965,3965,3965,3965,3571
|
|
20240527,154900,621136755,3965,3965,3965,3965,0
|
|
20240527,154800,621136755,3965,3965,3965,3965,0
|
|
20240527,154700,621136755,3965,3965,3965,3965,0
|
|
20240527,154600,621136755,3965,3965,3965,3965,0
|
|
20240527,154500,621136755,3965,3965,3965,3965,0
|
|
20240527,154400,621136755,3965,3965,3965,3965,0
|
|
20240527,154300,621136755,3965,3965,3965,3965,0
|
|
20240527,154200,621136755,3965,3965,3965,3965,0
|
|
20240527,154100,621136755,3965,3965,3965,3965,0
|
|
20240527,154000,621136755,3965,3965,3965,3965,0
|
|
20240527,153900,621136755,3965,3965,3965,3965,0
|
|
20240527,153800,621136755,3965,3965,3965,3965,0
|
|
20240527,153700,621136755,3965,3965,3965,3965,0
|
|
20240527,153600,621136755,3965,3965,3965,3965,0
|
|
20240527,153500,621136755,3965,3965,3965,3965,0
|
|
20240527,153400,621136755,3965,3965,3965,3965,0
|
|
20240527,153300,621136755,3965,3965,3965,3965,0
|
|
20240527,153200,621136755,3965,3965,3965,3965,0
|
|
20240527,153100,621136755,3965,3965,3965,3965,0
|
|
20240527,153000,621136755,3965,3965,3965,3965,3571
|
|
20240527,152900,606977740,3965,3965,3965,3965,0
|
|
20240527,152800,606977740,3965,3965,3965,3965,0
|
|
20240527,152700,606977740,3965,3965,3965,3965,0
|
|
20240527,152600,606977740,3965,3965,3965,3965,0
|
|
20240527,152500,606977740,3965,3965,3965,3965,0
|
|
20240527,152400,606977740,3965,3965,3965,3965,0
|
|
20240527,152300,606977740,3965,3965,3965,3965,0
|
|
20240527,152200,606977740,3965,3965,3965,3965,0
|
|
20240527,152100,606977740,3965,3965,3965,3965,0
|
|
20240527,152000,606977740,3965,3965,3965,3965,0
|
|
20240527,151900,606977740,3965,3955,3970,3940,2641
|
|
20240527,151800,596527250,3970,3965,3970,3965,286
|
|
20240527,151700,595392350,3965,3965,3965,3965,185
|
|
20240527,151600,594658825,3965,3965,3965,3965,601
|
|
20240527,151500,592275860,3965,3970,3970,3965,13
|
|
20240527,151400,592224265,3970,3970,3970,3970,356
|
|
20240527,151300,590810945,3970,3955,3970,3955,1601
|
|
20240527,151200,584476955,3955,3955,3955,3955,0
|
|
20240527,151100,584476955,3955,3955,3955,3955,106
|
|
20240527,151000,584057725,3955,3955,3955,3955,260
|
|
20240527,150900,583029425,3955,3955,3955,3955,0
|
|
20240527,150800,583029425,3955,3955,3955,3955,905
|
|
20240527,150700,579450150,3955,3955,3955,3955,1314
|
|
20240527,150600,574253280,3955,3955,3955,3955,108
|
|
20240527,150500,573826140,3950,3955,3955,3950,309
|
|
20240527,150400,572605585,3955,3955,3955,3955,0
|
|
20240527,150300,572605585,3955,3955,3955,3955,371
|
|
20240527,150200,571138280,3955,3955,3955,3955,600
|
|
20240527,150100,568765280,3950,3950,3950,3950,0
|
|
20240527,150000,568765280,3950,3950,3950,3950,67
|
|
20240527,145900,568500630,3955,3955,3955,3955,259
|
|
20240527,145800,567476285,3955,3945,3955,3945,4
|
|
20240527,145700,567460495,3955,3955,3955,3950,748
|
|
20240527,145600,564502390,3955,3955,3955,3955,260
|
|
20240527,145500,563474090,3955,3955,3955,3955,1
|
|
20240527,145400,563470135,3950,3950,3955,3950,464
|
|
20240527,145300,561637225,3945,3945,3945,3945,7
|
|
20240527,145200,561609610,3950,3945,3950,3945,400
|
|
20240527,145100,560029810,3945,3945,3945,3945,0
|
|
20240527,145000,560029810,3945,3950,3950,3945,3339
|
|
20240527,144900,546843265,3955,3955,3955,3955,367
|
|
20240527,144800,545391780,3950,3950,3950,3950,1243
|
|
20240527,144700,540481930,3950,3950,3950,3950,100
|
|
20240527,144600,540086930,3950,3950,3950,3950,203
|
|
20240527,144500,539285080,3945,3940,3950,3940,770
|
|
20240527,144400,536246180,3940,3945,3945,3940,116
|
|
20240527,144300,535788610,3940,3940,3940,3940,0
|
|
20240527,144200,535788610,3940,3940,3940,3940,255
|
|
20240527,144100,534783910,3945,3950,3950,3945,1791
|
|
20240527,144000,527716555,3945,3945,3945,3945,0
|
|
20240527,143900,527716555,3945,3945,3945,3945,0
|
|
20240527,143800,527716555,3945,3950,3950,3945,2668
|
|
20240527,143700,517188970,3945,3945,3945,3945,0
|
|
20240527,143600,517188970,3945,3945,3945,3945,0
|
|
20240527,143500,517188970,3945,3950,3950,3945,4569
|
|
20240527,143400,499150930,3950,3945,3950,3945,262
|
|
20240527,143300,498116045,3945,3945,3945,3945,5
|
|
20240527,143200,498096320,3950,3950,3950,3950,115
|
|
20240527,143100,497642070,3945,3945,3945,3945,2007
|
|
20240527,143000,489724455,3950,3950,3950,3950,442
|
|
20240527,142900,487978555,3955,3955,3955,3955,23
|
|
20240527,142800,487887590,3945,3945,3945,3945,30
|
|
20240527,142700,487769240,3955,3950,3955,3950,128
|
|
20240527,142600,487263635,3950,3950,3950,3950,261
|
|
20240527,142500,486232685,3950,3950,3950,3950,0
|
|
20240527,142400,486232685,3950,3950,3950,3950,0
|
|
20240527,142300,486232685,3950,3950,3950,3950,270
|
|
20240527,142200,485166185,3950,3940,3950,3940,811
|
|
20240527,142100,481970785,3945,3950,3950,3940,1009
|
|
20240527,142000,477992255,3945,3945,3945,3945,2719
|
|
20240527,141900,467265800,3955,3950,3955,3950,258
|
|
20240527,141800,466246575,3950,3950,3950,3950,101
|
|
20240527,141700,465847625,3950,3950,3950,3950,0
|
|
20240527,141600,465847625,3950,3960,3960,3950,1282
|
|
20240527,141500,460781230,3950,3950,3950,3950,1162
|
|
20240527,141400,456191330,3960,3960,3960,3960,0
|
|
20240527,141300,456191330,3960,3960,3960,3960,138
|
|
20240527,141200,455644850,3965,3965,3965,3965,260
|
|
20240527,141100,454613950,3965,3955,3965,3955,11
|
|
20240527,141000,454570435,3955,3955,3955,3955,69
|
|
20240527,140900,454297540,3950,3965,3965,3950,1386
|
|
20240527,140800,448820200,3950,3950,3950,3950,1
|
|
20240527,140700,448816250,3960,3960,3960,3960,205
|
|
20240527,140600,448004450,3965,3965,3965,3965,1
|
|
20240527,140500,448000485,3960,3960,3960,3960,0
|
|
20240527,140400,448000485,3960,3960,3960,3960,260
|
|
20240527,140300,446970885,3960,3960,3960,3960,0
|
|
20240527,140200,446970885,3960,3960,3960,3960,216
|
|
20240527,140100,446115525,3960,3955,3960,3955,259
|
|
20240527,140000,445089890,3955,3955,3955,3955,0
|
|
20240527,135900,445089890,3955,3955,3955,3955,0
|
|
20240527,135800,445089890,3955,3955,3955,3955,3
|
|
20240527,135700,445078025,3945,3965,3965,3945,1225
|
|
20240527,135600,440240060,3965,3970,3970,3965,103
|
|
20240527,135500,439831170,3970,3970,3970,3970,0
|
|
20240527,135400,439831170,3970,3970,3970,3970,0
|
|
20240527,135300,439831170,3970,3965,3970,3965,373
|
|
20240527,135200,438351660,3965,3965,3965,3965,7
|
|
20240527,135100,438323905,3965,3965,3965,3965,171
|
|
20240527,135000,437645890,3965,3965,3965,3965,258
|
|
20240527,134900,436622920,3960,3960,3960,3960,0
|
|
20240527,134800,436622920,3960,3960,3960,3960,321
|
|
20240527,134700,435351760,3965,3965,3965,3965,30
|
|
20240527,134600,435232810,3965,3965,3965,3965,260
|
|
20240527,134500,434201910,3965,3965,3965,3965,149
|
|
20240527,134400,433611125,3965,3965,3965,3965,0
|
|
20240527,134300,433611125,3965,3965,3965,3965,30
|
|
20240527,134200,433492175,3965,3965,3965,3965,271
|
|
20240527,134100,432417660,3965,3955,3965,3955,2
|
|
20240527,134000,432409740,3965,3965,3965,3965,0
|
|
20240527,133900,432409740,3965,3965,3965,3965,373
|
|
20240527,133800,430930795,3960,3960,3960,3960,0
|
|
20240527,133700,430930795,3960,3960,3960,3960,0
|
|
20240527,133600,430930795,3960,3960,3960,3960,360
|
|
20240527,133500,429505195,3975,3955,3975,3955,5003
|
|
20240527,133400,409626725,3950,3950,3950,3950,2
|
|
20240527,133300,409618825,3950,3945,3950,3945,1848
|
|
20240527,133200,402319970,3950,3950,3950,3950,259
|
|
20240527,133100,401296920,3950,3950,3950,3950,108
|
|
20240527,133000,400870320,3945,3945,3945,3945,0
|
|
20240527,132900,400870320,3945,3950,3950,3945,304
|
|
20240527,132800,399670520,3950,3950,3950,3950,259
|
|
20240527,132700,398647470,3950,3950,3950,3950,0
|
|
20240527,132600,398647470,3950,3950,3950,3950,108
|
|
20240527,132500,398220870,3945,3945,3945,3945,20
|
|
20240527,132400,398141970,3950,3950,3950,3950,279
|
|
20240527,132300,397039920,3950,3950,3950,3950,103
|
|
20240527,132200,396633070,3950,3950,3950,3950,3
|
|
20240527,132100,396621220,3950,3950,3950,3950,0
|
|
20240527,132000,396621220,3950,3950,3950,3950,370
|
|
20240527,131900,395159720,3950,3950,3950,3950,0
|
|
20240527,131800,395159720,3950,3950,3950,3950,0
|
|
20240527,131700,395159720,3950,3950,3950,3950,361
|
|
20240527,131600,393733770,3950,3950,3950,3950,0
|
|
20240527,131500,393733770,3950,3950,3950,3950,109
|
|
20240527,131400,393303220,3945,3945,3945,3945,914
|
|
20240527,131300,389697490,3950,3950,3950,3950,262
|
|
20240527,131200,388662590,3950,3950,3950,3950,102
|
|
20240527,131100,388259690,3950,3950,3950,3950,0
|
|
20240527,131000,388259690,3950,3950,3950,3950,39
|
|
20240527,130900,388105640,3950,3950,3950,3950,370
|
|
20240527,130800,386644140,3950,3950,3950,3950,0
|
|
20240527,130700,386644140,3950,3950,3950,3950,0
|
|
20240527,130600,386644140,3950,3950,3950,3950,360
|
|
20240527,130500,385222140,3945,3945,3945,3945,2
|
|
20240527,130400,385214250,3945,3950,3950,3945,400
|
|
20240527,130300,383635705,3945,3945,3945,3945,2394
|
|
20240527,130200,374191375,3945,3945,3945,3945,2299
|
|
20240527,130100,365121820,3945,3945,3945,3945,64
|
|
20240527,130000,364869340,3945,3945,3945,3945,1011
|
|
20240527,125900,360880945,3950,3950,3950,3950,0
|
|
20240527,125800,360880945,3950,3950,3950,3950,371
|
|
20240527,125700,359415495,3950,3950,3950,3950,0
|
|
20240527,125600,359415495,3950,3950,3950,3950,100
|
|
20240527,125500,359020495,3950,3950,3950,3950,261
|
|
20240527,125400,357989545,3950,3950,3950,3950,0
|
|
20240527,125300,357989545,3950,3950,3950,3950,109
|
|
20240527,125200,357558995,3955,3955,3955,3955,54
|
|
20240527,125100,357345425,3955,3955,3955,3955,278
|
|
20240527,125000,356245935,3955,3955,3955,3955,102
|
|
20240527,124900,355842525,3955,3955,3955,3955,10
|
|
20240527,124800,355802975,3955,3955,3955,3955,83
|
|
20240527,124700,355474710,3950,3950,3950,3950,332
|
|
20240527,124600,354163310,3950,3950,3950,3950,646
|
|
20240527,124500,351611610,3950,3950,3950,3950,0
|
|
20240527,124400,351611610,3950,3950,3950,3950,361
|
|
20240527,124300,350185660,3945,3945,3945,3945,0
|
|
20240527,124200,350185660,3945,3945,3945,3945,30
|
|
20240527,124100,350067310,3945,3940,3945,3940,168
|
|
20240527,124000,349405050,3945,3945,3945,3945,360
|
|
20240527,123900,347984850,3950,3950,3950,3950,0
|
|
20240527,123800,347984850,3950,3950,3950,3950,0
|
|
20240527,123700,347984850,3950,3950,3950,3950,0
|
|
20240527,123600,347984850,3950,3950,3950,3950,374
|
|
20240527,123500,346507550,3950,3950,3950,3950,0
|
|
20240527,123400,346507550,3950,3950,3950,3950,41
|
|
20240527,123300,346345600,3950,3955,3955,3950,317
|
|
20240527,123200,345092155,3955,3955,3955,3955,0
|
|
20240527,123100,345092155,3955,3955,3955,3955,0
|
|
20240527,123000,345092155,3955,3955,3955,3955,112
|
|
20240527,122900,344649195,3960,3960,3960,3960,566
|
|
20240527,122800,342407835,3960,3960,3960,3960,10
|
|
20240527,122700,342368235,3960,3960,3960,3960,0
|
|
20240527,122600,342368235,3960,3960,3960,3960,1
|
|
20240527,122500,342364275,3955,3955,3955,3955,434
|
|
20240527,122400,340647805,3955,3955,3955,3955,0
|
|
20240527,122300,340647805,3955,3955,3955,3955,110
|
|
20240527,122200,340212755,3950,3950,3950,3950,152
|
|
20240527,122100,339612355,3940,3940,3940,3940,0
|
|
20240527,122000,339612355,3940,3940,3940,3940,0
|
|
20240527,121900,339612355,3940,3940,3940,3940,0
|
|
20240527,121800,339612355,3940,3955,3955,3940,3758
|
|
20240527,121700,324791795,3955,3955,3955,3955,0
|
|
20240527,121600,324791795,3955,3950,3955,3950,2
|
|
20240527,121500,324783890,3955,3945,3955,3945,15
|
|
20240527,121400,324724705,3950,3950,3950,3950,567
|
|
20240527,121300,322485055,3950,3950,3950,3950,433
|
|
20240527,121200,320774705,3955,3955,3955,3955,200
|
|
20240527,121100,319983705,3955,3955,3955,3955,570
|
|
20240527,121000,317729355,3955,3955,3955,3955,0
|
|
20240527,120900,317729355,3955,3955,3955,3955,1
|
|
20240527,120800,317725400,3955,3955,3955,3955,1
|
|
20240527,120700,317721445,3955,3955,3955,3955,547
|
|
20240527,120600,315558060,3955,3955,3955,3955,0
|
|
20240527,120500,315558060,3955,3955,3955,3955,62
|
|
20240527,120400,315312850,3960,3960,3960,3960,212
|
|
20240527,120300,314473330,3965,3965,3965,3965,259
|
|
20240527,120200,313446395,3965,3965,3965,3965,10
|
|
20240527,120100,313406745,3965,3965,3965,3965,0
|
|
20240527,120000,313406745,3965,3960,3965,3960,371
|
|
20240527,115900,311937580,3960,3955,3960,3955,2
|
|
20240527,115800,311929665,3955,3955,3955,3955,0
|
|
20240527,115700,311929665,3955,3955,3955,3955,0
|
|
20240527,115600,311929665,3955,3955,3955,3955,261
|
|
20240527,115500,310897410,3955,3955,3955,3955,0
|
|
20240527,115400,310897410,3955,3960,3960,3955,3603
|
|
20240527,115300,296630035,3965,3965,3965,3965,259
|
|
20240527,115200,295603100,3965,3965,3965,3965,136
|
|
20240527,115100,295063860,3965,3970,3970,3965,111
|
|
20240527,115000,294623675,3970,3970,3970,3970,0
|
|
20240527,114900,294623675,3970,3970,3970,3970,259
|
|
20240527,114800,293595445,3970,3970,3970,3970,0
|
|
20240527,114700,293595445,3970,3970,3970,3970,5
|
|
20240527,114600,293575595,3965,3965,3965,3965,1845
|
|
20240527,114500,286260170,3965,3965,3965,3965,176
|
|
20240527,114400,285562330,3965,3965,3965,3965,0
|
|
20240527,114300,285562330,3965,3965,3965,3965,99
|
|
20240527,114200,285169795,3965,3965,3965,3965,259
|
|
20240527,114100,284142860,3965,3965,3965,3965,0
|
|
20240527,114000,284142860,3965,3965,3965,3965,115
|
|
20240527,113900,283686885,3965,3965,3965,3965,0
|
|
20240527,113800,283686885,3965,3965,3965,3965,359
|
|
20240527,113700,282263450,3965,3965,3965,3965,0
|
|
20240527,113600,282263450,3965,3965,3965,3965,0
|
|
20240527,113500,282263450,3965,3965,3965,3965,113
|
|
20240527,113400,281815405,3965,3965,3965,3965,259
|
|
20240527,113300,280788470,3965,3965,3965,3965,0
|
|
20240527,113200,280788470,3965,3965,3965,3965,98
|
|
20240527,113100,280399900,3965,3965,3965,3965,258
|
|
20240527,113000,279376930,3965,3965,3965,3965,0
|
|
20240527,112900,279376930,3965,3965,3965,3965,117
|
|
20240527,112800,278913025,3965,3960,3965,3960,260
|
|
20240527,112700,277883105,3950,3955,3955,3950,218
|
|
20240527,112600,277021515,3955,3955,3955,3955,132
|
|
20240527,112500,276499455,3960,3960,3960,3960,800
|
|
20240527,112400,273331455,3960,3960,3960,3960,324
|
|
20240527,112300,272048415,3955,3955,3955,3955,49
|
|
20240527,112200,271854620,3955,3955,3955,3955,1
|
|
20240527,112100,271850665,3950,3950,3950,3950,79
|
|
20240527,112000,271538615,3950,3950,3950,3950,263
|
|
20240527,111900,270499765,3950,3950,3950,3950,0
|
|
20240527,111800,270499765,3950,3950,3950,3950,0
|
|
20240527,111700,270499765,3950,3950,3950,3950,1
|
|
20240527,111600,270495815,3945,3945,3945,3945,697
|
|
20240527,111500,267746150,3945,3945,3945,3945,100
|
|
20240527,111400,267351650,3945,3945,3945,3945,0
|
|
20240527,111300,267351650,3945,3945,3945,3945,368
|
|
20240527,111200,265899890,3940,3940,3940,3940,0
|
|
20240527,111100,265899890,3940,3940,3940,3940,50
|
|
20240527,111000,265702890,3945,3945,3945,3945,103
|
|
20240527,110900,265296555,3945,3940,3945,3940,313
|
|
20240527,110800,264062040,3945,3945,3945,3945,0
|
|
20240527,110700,264062040,3945,3945,3945,3945,106
|
|
20240527,110600,263643870,3945,3945,3945,3945,361
|
|
20240527,110500,262219725,3940,3940,3940,3940,340
|
|
20240527,110400,260880125,3945,3945,3945,3945,105
|
|
20240527,110300,260465900,3940,3940,3940,3940,0
|
|
20240527,110200,260465900,3940,3945,3945,3940,414
|
|
20240527,110100,258834170,3945,3945,3945,3945,288
|
|
20240527,110000,257698010,3945,3945,3945,3945,0
|
|
20240527,105900,257698010,3945,3945,3945,3945,97
|
|
20240527,105800,257315345,3940,3945,3945,3940,261
|
|
20240527,105700,256285710,3945,3945,3945,3945,0
|
|
20240527,105600,256285710,3945,3940,3945,3940,139
|
|
20240527,105500,255737505,3945,3945,3945,3945,0
|
|
20240527,105400,255737505,3945,3945,3945,3945,259
|
|
20240527,105300,254715750,3945,3940,3945,3940,122
|
|
20240527,105200,254234560,3945,3945,3945,3945,0
|
|
20240527,105100,254234560,3945,3945,3945,3945,109
|
|
20240527,105000,253804555,3945,3945,3945,3945,260
|
|
20240527,104900,252778855,3945,3945,3945,3945,10
|
|
20240527,104800,252739405,3945,3945,3945,3945,102
|
|
20240527,104700,252337015,3945,3945,3945,3945,263
|
|
20240527,104600,251299480,3945,3945,3945,3945,367
|
|
20240527,104500,249851665,3950,3950,3950,3950,112
|
|
20240527,104400,249409265,3950,3950,3950,3950,0
|
|
20240527,104300,249409265,3950,3950,3950,3950,767
|
|
20240527,104200,246379615,3950,3950,3950,3950,99
|
|
20240527,104100,245988565,3950,3950,3950,3950,0
|
|
20240527,104000,245988565,3950,3950,3950,3950,259
|
|
20240527,103900,244965515,3940,3940,3940,3940,0
|
|
20240527,103800,244965515,3940,3955,3955,3940,3104
|
|
20240527,103700,232724390,3960,3955,3960,3955,939
|
|
20240527,103600,229007640,3945,3945,3945,3945,0
|
|
20240527,103500,229007640,3945,3945,3945,3945,891
|
|
20240527,103400,225492645,3950,3950,3950,3950,126
|
|
20240527,103300,224994945,3945,3950,3950,3945,777
|
|
20240527,103200,221928175,3950,3950,3950,3950,1205
|
|
20240527,103100,217168425,3950,3950,3950,3950,97
|
|
20240527,103000,216785275,3945,3945,3945,3945,0
|
|
20240527,102900,216785275,3945,3950,3950,3945,532
|
|
20240527,102800,214685230,3950,3950,3950,3950,114
|
|
20240527,102700,214234930,3950,3950,3950,3950,0
|
|
20240527,102600,214234930,3950,3950,3950,3950,117
|
|
20240527,102500,213772780,3950,3950,3950,3950,259
|
|
20240527,102400,212749730,3950,3950,3950,3950,0
|
|
20240527,102300,212749730,3950,3950,3950,3950,110
|
|
20240527,102200,212315230,3945,3945,3945,3945,300
|
|
20240527,102100,211131730,3945,3945,3945,3945,1440
|
|
20240527,102000,205450930,3945,3945,3945,3945,101
|
|
20240527,101900,205052485,3945,3945,3945,3945,0
|
|
20240527,101800,205052485,3945,3950,3950,3945,3269
|
|
20240527,101700,192154985,3950,3955,3955,3950,851
|
|
20240527,101600,188792975,3955,3955,3955,3955,0
|
|
20240527,101500,188792975,3955,3955,3955,3955,100
|
|
20240527,101400,188397475,3960,3960,3960,3955,260
|
|
20240527,101300,187367880,3955,3955,3955,3955,1
|
|
20240527,101200,187363925,3960,3960,3960,3960,113
|
|
20240527,101100,186916445,3960,3950,3960,3950,532
|
|
20240527,101000,184812395,3945,3940,3945,3940,1096
|
|
20240527,100900,180493375,3940,3935,3940,3935,1659
|
|
20240527,100800,173964720,3935,3940,3940,3935,3152
|
|
20240527,100700,161561595,3940,3945,3945,3940,263
|
|
20240527,100600,160524070,3945,3945,3945,3945,115
|
|
20240527,100500,160070395,3945,3945,3945,3945,2
|
|
20240527,100400,160062505,3940,3940,3940,3940,251
|
|
20240527,100300,159073565,3945,3945,3945,3945,358
|
|
20240527,100200,157661255,3935,3940,3940,3935,800
|
|
20240527,100100,154509580,3950,3945,3950,3940,118
|
|
20240527,100000,154044115,3940,3940,3940,3940,0
|
|
20240527,095900,154044115,3940,3945,3945,3940,976
|
|
20240527,095800,150197370,3945,3945,3945,3945,105
|
|
20240527,095700,149783145,3945,3945,3945,3945,2
|
|
20240527,095600,149775255,3940,3945,3945,3940,322
|
|
20240527,095500,148505215,3945,3940,3945,3940,114
|
|
20240527,095400,148055505,3950,3950,3950,3950,40
|
|
20240527,095300,147897505,3955,3950,3955,3950,261
|
|
20240527,095200,146866440,3950,3950,3950,3950,191
|
|
20240527,095100,146111990,3945,3945,3945,3945,5
|
|
20240527,095000,146092265,3945,3950,3950,3945,1943
|
|
20240527,094900,138423620,3945,3970,3970,3945,4692
|
|
20240527,094800,119905880,3970,3965,3970,3965,197
|
|
20240527,094700,119123830,3965,3965,3965,3965,1
|
|
20240527,094600,119119865,3970,3960,3970,3960,325
|
|
20240527,094500,117829695,3965,3965,3965,3965,435
|
|
20240527,094400,116104920,3965,3965,3965,3965,10
|
|
20240527,094300,116065270,3965,3960,3965,3960,209
|
|
20240527,094200,115237625,3965,3965,3965,3965,0
|
|
20240527,094100,115237625,3965,3965,3965,3965,260
|
|
20240527,094000,114206725,3960,3960,3960,3960,0
|
|
20240527,093900,114206725,3960,3960,3960,3960,7
|
|
20240527,093800,114179005,3960,3960,3960,3950,346
|
|
20240527,093700,112809575,3955,3955,3955,3955,398
|
|
20240527,093600,111235485,3955,3955,3955,3955,131
|
|
20240527,093500,110717380,3955,3955,3955,3955,243
|
|
20240527,093400,109756315,3945,3945,3945,3945,129
|
|
20240527,093300,109247410,3955,3955,3955,3955,0
|
|
20240527,093200,109247410,3955,3940,3955,3940,343
|
|
20240527,093100,107893670,3940,3955,3955,3940,1096
|
|
20240527,093000,103568530,3945,3950,3950,3945,120
|
|
20240527,092900,103095085,3950,3950,3950,3950,2
|
|
20240527,092800,103087185,3950,3955,3955,3950,383
|
|
20240527,092700,101572920,3950,3950,3950,3940,1703
|
|
20240527,092600,94855600,3940,3940,3940,3940,126
|
|
20240527,092500,94359160,3945,3940,3945,3940,465
|
|
20240527,092400,92525730,3940,3940,3945,3940,525
|
|
20240527,092300,90456115,3945,3950,3950,3935,10433
|
|
20240527,092200,49383390,3945,3945,3945,3945,321
|
|
20240527,092100,48117045,3950,3955,3955,3950,51
|
|
20240527,092000,47915345,3955,3950,3955,3950,273
|
|
20240527,091900,46836105,3950,3955,3955,3950,184
|
|
20240527,091800,46108850,3945,3945,3945,3945,50
|
|
20240527,091700,45911600,3945,3955,3960,3945,760
|
|
20240527,091600,42910385,3955,3950,3955,3950,117
|
|
20240527,091500,42447700,3945,3940,3945,3940,1415
|
|
20240527,091400,36872100,3940,3945,3945,3940,604
|
|
20240527,091300,34491820,3940,3940,3940,3940,91
|
|
20240527,091200,34133280,3940,3950,3950,3940,1199
|
|
20240527,091100,29402495,3950,3955,3955,3950,603
|
|
20240527,091000,27018640,3945,3955,3955,3945,475
|
|
20240527,090900,25142175,3970,3970,3970,3970,25
|
|
20240527,090800,25042925,3970,3970,3970,3970,500
|
|
20240527,090700,23057925,3970,3970,3970,3970,1
|
|
20240527,090600,23053955,3965,3965,3965,3965,0
|
|
20240527,090500,23053955,3965,3965,3965,3965,1000
|
|
20240527,090400,19088955,3945,3945,3945,3945,0
|
|
20240527,090300,19088955,3945,3945,3945,3945,1000
|
|
20240527,090200,15143955,3940,3945,3945,3940,357
|
|
20240527,090100,13736875,3945,3945,3945,3945,100
|
|
20240527,090000,13342375,3945,3975,3980,3945,3360
|