603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,190000,327514080,2160,2160,2160,2160,1642
|
|
20240527,185900,327514080,2160,2160,2160,2160,0
|
|
20240527,185800,327514080,2160,2160,2160,2160,0
|
|
20240527,185700,327514080,2160,2160,2160,2160,0
|
|
20240527,185600,327514080,2160,2160,2160,2160,0
|
|
20240527,185500,327514080,2160,2160,2160,2160,0
|
|
20240527,185400,327514080,2160,2160,2160,2160,0
|
|
20240527,185300,327514080,2160,2160,2160,2160,0
|
|
20240527,185200,327514080,2160,2160,2160,2160,0
|
|
20240527,185100,327514080,2160,2160,2160,2160,0
|
|
20240527,185000,327514080,2160,2160,2160,2160,0
|
|
20240527,184900,327514080,2160,2160,2160,2160,0
|
|
20240527,184800,327514080,2160,2160,2160,2160,0
|
|
20240527,184700,327514080,2160,2160,2160,2160,0
|
|
20240527,184600,327514080,2160,2160,2160,2160,0
|
|
20240527,184500,327514080,2160,2160,2160,2160,0
|
|
20240527,184400,327514080,2160,2160,2160,2160,0
|
|
20240527,184300,327514080,2160,2160,2160,2160,0
|
|
20240527,184200,327514080,2160,2160,2160,2160,0
|
|
20240527,184100,327514080,2160,2160,2160,2160,0
|
|
20240527,184000,327514080,2160,2160,2160,2160,0
|
|
20240527,183900,327514080,2160,2160,2160,2160,0
|
|
20240527,183800,327514080,2160,2160,2160,2160,0
|
|
20240527,183700,327514080,2160,2160,2160,2160,0
|
|
20240527,183600,327514080,2160,2160,2160,2160,0
|
|
20240527,183500,327514080,2160,2160,2160,2160,0
|
|
20240527,183400,327514080,2160,2160,2160,2160,0
|
|
20240527,183300,327514080,2160,2160,2160,2160,0
|
|
20240527,183200,327514080,2160,2160,2160,2160,0
|
|
20240527,183100,327514080,2160,2160,2160,2160,0
|
|
20240527,183000,327514080,2160,2160,2160,2160,1642
|
|
20240527,182900,327514080,2160,2160,2160,2160,0
|
|
20240527,182800,327514080,2160,2160,2160,2160,0
|
|
20240527,182700,327514080,2160,2160,2160,2160,0
|
|
20240527,182600,327514080,2160,2160,2160,2160,0
|
|
20240527,182500,327514080,2160,2160,2160,2160,0
|
|
20240527,182400,327514080,2160,2160,2160,2160,0
|
|
20240527,182300,327514080,2160,2160,2160,2160,0
|
|
20240527,182200,327514080,2160,2160,2160,2160,0
|
|
20240527,182100,327514080,2160,2160,2160,2160,0
|
|
20240527,182000,327514080,2160,2160,2160,2160,0
|
|
20240527,181900,327514080,2160,2160,2160,2160,0
|
|
20240527,181800,327514080,2160,2160,2160,2160,0
|
|
20240527,181700,327514080,2160,2160,2160,2160,0
|
|
20240527,181600,327514080,2160,2160,2160,2160,0
|
|
20240527,181500,327514080,2160,2160,2160,2160,0
|
|
20240527,181400,327514080,2160,2160,2160,2160,0
|
|
20240527,181300,327514080,2160,2160,2160,2160,0
|
|
20240527,181200,327514080,2160,2160,2160,2160,0
|
|
20240527,181100,327514080,2160,2160,2160,2160,0
|
|
20240527,181000,327514080,2160,2160,2160,2160,0
|
|
20240527,180900,327514080,2160,2160,2160,2160,0
|
|
20240527,180800,327514080,2160,2160,2160,2160,0
|
|
20240527,180700,327514080,2160,2160,2160,2160,0
|
|
20240527,180600,327514080,2160,2160,2160,2160,0
|
|
20240527,180500,327514080,2160,2160,2160,2160,0
|
|
20240527,180400,327514080,2160,2160,2160,2160,0
|
|
20240527,180300,327514080,2160,2160,2160,2160,0
|
|
20240527,180200,327514080,2160,2160,2160,2160,0
|
|
20240527,180100,327514080,2160,2160,2160,2160,0
|
|
20240527,180000,327514080,2160,2160,2160,2160,1642
|
|
20240527,175900,327514080,2160,2160,2160,2160,0
|
|
20240527,175800,327514080,2160,2160,2160,2160,0
|
|
20240527,175700,327514080,2160,2160,2160,2160,0
|
|
20240527,175600,327514080,2160,2160,2160,2160,0
|
|
20240527,175500,327514080,2160,2160,2160,2160,0
|
|
20240527,175400,327514080,2160,2160,2160,2160,0
|
|
20240527,175300,327514080,2160,2160,2160,2160,0
|
|
20240527,175200,327514080,2160,2160,2160,2160,0
|
|
20240527,175100,327514080,2160,2160,2160,2160,0
|
|
20240527,175000,327514080,2160,2160,2160,2160,0
|
|
20240527,174900,327514080,2160,2160,2160,2160,0
|
|
20240527,174800,327514080,2160,2160,2160,2160,0
|
|
20240527,174700,327514080,2160,2160,2160,2160,0
|
|
20240527,174600,327514080,2160,2160,2160,2160,0
|
|
20240527,174500,327514080,2160,2160,2160,2160,0
|
|
20240527,174400,327514080,2160,2160,2160,2160,0
|
|
20240527,174300,327514080,2160,2160,2160,2160,0
|
|
20240527,174200,327514080,2160,2160,2160,2160,0
|
|
20240527,174100,327514080,2160,2160,2160,2160,0
|
|
20240527,174000,327514080,2160,2160,2160,2160,0
|
|
20240527,173900,327514080,2160,2160,2160,2160,0
|
|
20240527,173800,327514080,2160,2160,2160,2160,0
|
|
20240527,173700,327514080,2160,2160,2160,2160,0
|
|
20240527,173600,327514080,2160,2160,2160,2160,0
|
|
20240527,173500,327514080,2160,2160,2160,2160,0
|
|
20240527,173400,327514080,2160,2160,2160,2160,0
|
|
20240527,173300,327514080,2160,2160,2160,2160,0
|
|
20240527,173200,327514080,2160,2160,2160,2160,0
|
|
20240527,173100,327514080,2160,2160,2160,2160,0
|
|
20240527,173000,327514080,2160,2160,2160,2160,1642
|
|
20240527,172900,327514080,2160,2160,2160,2160,0
|
|
20240527,172800,327514080,2160,2160,2160,2160,0
|
|
20240527,172700,327514080,2160,2160,2160,2160,0
|
|
20240527,172600,327514080,2160,2160,2160,2160,0
|
|
20240527,172500,327514080,2160,2160,2160,2160,0
|
|
20240527,172400,327514080,2160,2160,2160,2160,0
|
|
20240527,172300,327514080,2160,2160,2160,2160,0
|
|
20240527,172200,327514080,2160,2160,2160,2160,0
|
|
20240527,172100,327514080,2160,2160,2160,2160,0
|
|
20240527,172000,327514080,2160,2160,2160,2160,0
|
|
20240527,171900,327514080,2160,2160,2160,2160,0
|
|
20240527,171800,327514080,2160,2160,2160,2160,0
|
|
20240527,171700,327514080,2160,2160,2160,2160,0
|
|
20240527,171600,327514080,2160,2160,2160,2160,0
|
|
20240527,171500,327514080,2160,2160,2160,2160,0
|
|
20240527,171400,327514080,2160,2160,2160,2160,0
|
|
20240527,171300,327514080,2160,2160,2160,2160,0
|
|
20240527,171200,327514080,2160,2160,2160,2160,0
|
|
20240527,171100,327514080,2160,2160,2160,2160,0
|
|
20240527,171000,327514080,2160,2160,2160,2160,0
|
|
20240527,170900,327514080,2160,2160,2160,2160,0
|
|
20240527,170800,327514080,2160,2160,2160,2160,0
|
|
20240527,170700,327514080,2160,2160,2160,2160,0
|
|
20240527,170600,327514080,2160,2160,2160,2160,0
|
|
20240527,170500,327514080,2160,2160,2160,2160,0
|
|
20240527,170400,327514080,2160,2160,2160,2160,0
|
|
20240527,170300,327514080,2160,2160,2160,2160,0
|
|
20240527,170200,327514080,2160,2160,2160,2160,0
|
|
20240527,170100,327514080,2160,2160,2160,2160,0
|
|
20240527,170000,327514080,2160,2160,2160,2160,1642
|
|
20240527,165900,327514080,2160,2160,2160,2160,0
|
|
20240527,165800,327514080,2160,2160,2160,2160,0
|
|
20240527,165700,327514080,2160,2160,2160,2160,0
|
|
20240527,165600,327514080,2160,2160,2160,2160,0
|
|
20240527,165500,327514080,2160,2160,2160,2160,0
|
|
20240527,165400,327514080,2160,2160,2160,2160,0
|
|
20240527,165300,327514080,2160,2160,2160,2160,0
|
|
20240527,165200,327514080,2160,2160,2160,2160,0
|
|
20240527,165100,327514080,2160,2160,2160,2160,0
|
|
20240527,165000,327514080,2160,2160,2160,2160,0
|
|
20240527,164900,327514080,2160,2160,2160,2160,0
|
|
20240527,164800,327514080,2160,2160,2160,2160,0
|
|
20240527,164700,327514080,2160,2160,2160,2160,0
|
|
20240527,164600,327514080,2160,2160,2160,2160,0
|
|
20240527,164500,327514080,2160,2160,2160,2160,0
|
|
20240527,164400,327514080,2160,2160,2160,2160,0
|
|
20240527,164300,327514080,2160,2160,2160,2160,0
|
|
20240527,164200,327514080,2160,2160,2160,2160,0
|
|
20240527,164100,327514080,2160,2160,2160,2160,0
|
|
20240527,164000,327514080,2160,2160,2160,2160,0
|
|
20240527,163900,327514080,2160,2160,2160,2160,0
|
|
20240527,163800,327514080,2160,2160,2160,2160,0
|
|
20240527,163700,327514080,2160,2160,2160,2160,0
|
|
20240527,163600,327514080,2160,2160,2160,2160,0
|
|
20240527,163500,327514080,2160,2160,2160,2160,0
|
|
20240527,163400,327514080,2160,2160,2160,2160,0
|
|
20240527,163300,327514080,2160,2160,2160,2160,0
|
|
20240527,163200,327514080,2160,2160,2160,2160,0
|
|
20240527,163100,327514080,2160,2160,2160,2160,0
|
|
20240527,163000,327514080,2160,2160,2160,2160,1642
|
|
20240527,162900,327514080,2160,2160,2160,2160,0
|
|
20240527,162800,327514080,2160,2160,2160,2160,0
|
|
20240527,162700,327514080,2160,2160,2160,2160,0
|
|
20240527,162600,327514080,2160,2160,2160,2160,0
|
|
20240527,162500,327514080,2160,2160,2160,2160,0
|
|
20240527,162400,327514080,2160,2160,2160,2160,0
|
|
20240527,162300,327514080,2160,2160,2160,2160,0
|
|
20240527,162200,327514080,2160,2160,2160,2160,0
|
|
20240527,162100,327514080,2160,2160,2160,2160,0
|
|
20240527,162000,327514080,2160,2160,2160,2160,0
|
|
20240527,161900,327514080,2160,2160,2160,2160,0
|
|
20240527,161800,327514080,2160,2160,2160,2160,0
|
|
20240527,161700,327514080,2160,2160,2160,2160,0
|
|
20240527,161600,327514080,2160,2160,2160,2160,0
|
|
20240527,161500,327514080,2160,2160,2160,2160,0
|
|
20240527,161400,327514080,2160,2160,2160,2160,0
|
|
20240527,161300,327514080,2160,2160,2160,2160,0
|
|
20240527,161200,327514080,2160,2160,2160,2160,0
|
|
20240527,161100,327514080,2160,2160,2160,2160,0
|
|
20240527,161000,327514080,2160,2160,2160,2160,0
|
|
20240527,160900,327514080,2160,2160,2160,2160,0
|
|
20240527,160800,327514080,2160,2160,2160,2160,0
|
|
20240527,160700,327514080,2160,2160,2160,2160,0
|
|
20240527,160600,327514080,2160,2160,2160,2160,0
|
|
20240527,160500,327514080,2160,2160,2160,2160,0
|
|
20240527,160400,327514080,2160,2160,2160,2160,0
|
|
20240527,160300,327514080,2160,2160,2160,2160,0
|
|
20240527,160200,327514080,2160,2160,2160,2160,0
|
|
20240527,160100,327514080,2160,2160,2160,2160,0
|
|
20240527,160000,327514080,2160,2160,2160,2160,1642
|
|
20240527,155900,327514080,2160,2160,2160,2160,0
|
|
20240527,155800,327514080,2160,2160,2160,2160,0
|
|
20240527,155700,327514080,2160,2160,2160,2160,0
|
|
20240527,155600,327514080,2160,2160,2160,2160,0
|
|
20240527,155500,327514080,2160,2160,2160,2160,0
|
|
20240527,155400,327514080,2160,2160,2160,2160,0
|
|
20240527,155300,327514080,2160,2160,2160,2160,0
|
|
20240527,155200,327514080,2160,2160,2160,2160,0
|
|
20240527,155100,327514080,2160,2160,2160,2160,0
|
|
20240527,155000,327514080,2160,2160,2160,2160,0
|
|
20240527,154900,327514080,2160,2160,2160,2160,0
|
|
20240527,154800,327514080,2160,2160,2160,2160,0
|
|
20240527,154700,327514080,2160,2160,2160,2160,0
|
|
20240527,154600,327514080,2160,2160,2160,2160,0
|
|
20240527,154500,327514080,2160,2160,2160,2160,0
|
|
20240527,154400,327514080,2160,2160,2160,2160,0
|
|
20240527,154300,327514080,2160,2160,2160,2160,0
|
|
20240527,154200,327514080,2160,2160,2160,2160,0
|
|
20240527,154100,327514080,2160,2160,2160,2160,0
|
|
20240527,154000,327514080,2160,2160,2160,2160,0
|
|
20240527,153900,327514080,2160,2160,2160,2160,0
|
|
20240527,153800,327514080,2160,2160,2160,2160,0
|
|
20240527,153700,327514080,2160,2160,2160,2160,0
|
|
20240527,153600,327514080,2160,2160,2160,2160,0
|
|
20240527,153500,327514080,2160,2160,2160,2160,0
|
|
20240527,153400,327514080,2160,2160,2160,2160,0
|
|
20240527,153300,327514080,2160,2160,2160,2160,0
|
|
20240527,153200,327514080,2160,2160,2160,2160,0
|
|
20240527,153100,327514080,2160,2160,2160,2160,0
|
|
20240527,153000,327514080,2160,2160,2160,2160,3284
|
|
20240527,152900,323967360,2160,2160,2160,2160,0
|
|
20240527,152800,323967360,2160,2160,2160,2160,0
|
|
20240527,152700,323967360,2160,2160,2160,2160,0
|
|
20240527,152600,323967360,2160,2160,2160,2160,0
|
|
20240527,152500,323967360,2160,2160,2160,2160,0
|
|
20240527,152400,323967360,2160,2160,2160,2160,0
|
|
20240527,152300,323967360,2160,2160,2160,2160,0
|
|
20240527,152200,323967360,2160,2160,2160,2160,0
|
|
20240527,152100,323967360,2160,2160,2160,2160,0
|
|
20240527,152000,323967360,2160,2160,2160,2160,0
|
|
20240527,151900,323967360,2160,2155,2160,2155,62
|
|
20240527,151800,323833740,2155,2150,2160,2150,890
|
|
20240527,151700,321920215,2150,2150,2150,2150,0
|
|
20240527,151600,321920215,2150,2145,2150,2145,1526
|
|
20240527,151500,318646930,2150,2150,2150,2150,0
|
|
20240527,151400,318646930,2150,2150,2150,2150,0
|
|
20240527,151300,318646930,2150,2150,2150,2150,521
|
|
20240527,151200,317526780,2150,2150,2150,2150,0
|
|
20240527,151100,317526780,2150,2150,2150,2150,3
|
|
20240527,151000,317520330,2145,2150,2150,2145,749
|
|
20240527,150900,315913225,2150,2150,2150,2150,0
|
|
20240527,150800,315913225,2150,2150,2150,2150,1
|
|
20240527,150700,315911075,2145,2140,2145,2140,2145
|
|
20240527,150600,311310775,2150,2150,2150,2150,0
|
|
20240527,150500,311310775,2150,2150,2150,2150,0
|
|
20240527,150400,311310775,2150,2150,2150,2150,0
|
|
20240527,150300,311310775,2150,2150,2150,2150,8
|
|
20240527,150200,311293575,2155,2155,2155,2155,0
|
|
20240527,150100,311293575,2155,2155,2155,2155,0
|
|
20240527,150000,311293575,2155,2155,2155,2155,0
|
|
20240527,145900,311293575,2155,2155,2155,2155,81
|
|
20240527,145800,311119020,2155,2155,2155,2155,0
|
|
20240527,145700,311119020,2155,2155,2155,2155,0
|
|
20240527,145600,311119020,2155,2155,2155,2155,1
|
|
20240527,145500,311116865,2150,2145,2150,2145,842
|
|
20240527,145400,309308260,2145,2145,2145,2145,3
|
|
20240527,145300,309301825,2135,2135,2135,2135,30
|
|
20240527,145200,309237775,2145,2145,2145,2145,0
|
|
20240527,145100,309237775,2145,2145,2145,2145,700
|
|
20240527,145000,307736275,2140,2140,2140,2140,1140
|
|
20240527,144900,305296675,2140,2140,2140,2140,0
|
|
20240527,144800,305296675,2140,2140,2140,2140,0
|
|
20240527,144700,305296675,2140,2140,2140,2140,1
|
|
20240527,144600,305294535,2135,2135,2135,2135,20
|
|
20240527,144500,305251835,2135,2135,2135,2135,0
|
|
20240527,144400,305251835,2135,2135,2135,2135,37
|
|
20240527,144300,305172840,2135,2135,2135,2135,0
|
|
20240527,144200,305172840,2135,2135,2135,2135,4
|
|
20240527,144100,305164300,2140,2140,2140,2140,0
|
|
20240527,144000,305164300,2140,2140,2140,2140,0
|
|
20240527,143900,305164300,2140,2140,2140,2140,0
|
|
20240527,143800,305164300,2140,2140,2140,2140,0
|
|
20240527,143700,305164300,2140,2140,2140,2140,6
|
|
20240527,143600,305151460,2140,2140,2140,2140,33
|
|
20240527,143500,305080840,2135,2135,2135,2135,140
|
|
20240527,143400,304781940,2135,2135,2135,2135,500
|
|
20240527,143300,303714440,2140,2140,2140,2140,0
|
|
20240527,143200,303714440,2140,2140,2140,2140,0
|
|
20240527,143100,303714440,2140,2140,2140,2140,5
|
|
20240527,143000,303703740,2135,2125,2135,2125,264
|
|
20240527,142900,303140700,2125,2125,2125,2125,1
|
|
20240527,142800,303138575,2145,2145,2145,2145,0
|
|
20240527,142700,303138575,2145,2145,2145,2145,0
|
|
20240527,142600,303138575,2145,2145,2145,2145,27
|
|
20240527,142500,303080660,2140,2140,2140,2140,4600
|
|
20240527,142400,293236660,2140,2140,2140,2140,0
|
|
20240527,142300,293236660,2140,2140,2140,2140,0
|
|
20240527,142200,293236660,2140,2140,2140,2140,1
|
|
20240527,142100,293234520,2125,2125,2125,2125,4
|
|
20240527,142000,293226020,2125,2125,2125,2125,0
|
|
20240527,141900,293226020,2125,2125,2125,2125,0
|
|
20240527,141800,293226020,2125,2125,2125,2125,0
|
|
20240527,141700,293226020,2125,2140,2140,2125,940
|
|
20240527,141600,291222065,2150,2150,2150,2150,0
|
|
20240527,141500,291222065,2150,2150,2150,2150,0
|
|
20240527,141400,291222065,2150,2150,2150,2150,0
|
|
20240527,141300,291222065,2150,2150,2150,2150,0
|
|
20240527,141200,291222065,2150,2150,2150,2150,0
|
|
20240527,141100,291222065,2150,2150,2150,2150,0
|
|
20240527,141000,291222065,2150,2150,2150,2150,0
|
|
20240527,140900,291222065,2150,2150,2150,2150,0
|
|
20240527,140800,291222065,2150,2150,2150,2150,0
|
|
20240527,140700,291222065,2150,2150,2150,2150,0
|
|
20240527,140600,291222065,2150,2150,2150,2150,0
|
|
20240527,140500,291222065,2150,2150,2150,2150,0
|
|
20240527,140400,291222065,2150,2150,2150,2150,0
|
|
20240527,140300,291222065,2150,2150,2150,2150,0
|
|
20240527,140200,291222065,2150,2150,2150,2150,0
|
|
20240527,140100,291222065,2150,2150,2150,2150,0
|
|
20240527,140000,291222065,2150,2150,2150,2150,0
|
|
20240527,135900,291222065,2150,2150,2150,2150,0
|
|
20240527,135800,291222065,2150,2150,2150,2150,4
|
|
20240527,135700,291213465,2150,2135,2150,2135,293
|
|
20240527,135600,290586885,2130,2130,2130,2130,59
|
|
20240527,135500,290461215,2130,2125,2130,2125,1034
|
|
20240527,135400,288259680,2130,2125,2130,2125,5042
|
|
20240527,135300,277540220,2130,2130,2130,2130,100
|
|
20240527,135200,277327220,2140,2140,2140,2140,0
|
|
20240527,135100,277327220,2140,2140,2140,2140,0
|
|
20240527,135000,277327220,2140,2140,2140,2140,1
|
|
20240527,134900,277325080,2140,2140,2140,2140,0
|
|
20240527,134800,277325080,2140,2140,2140,2140,0
|
|
20240527,134700,277325080,2140,2140,2140,2140,0
|
|
20240527,134600,277325080,2140,2140,2140,2140,1
|
|
20240527,134500,277322940,2140,2140,2140,2140,0
|
|
20240527,134400,277322940,2140,2140,2140,2140,0
|
|
20240527,134300,277322940,2140,2140,2140,2140,0
|
|
20240527,134200,277322940,2140,2140,2140,2140,1
|
|
20240527,134100,277320800,2130,2130,2130,2130,0
|
|
20240527,134000,277320800,2130,2130,2130,2130,0
|
|
20240527,133900,277320800,2130,2130,2130,2130,0
|
|
20240527,133800,277320800,2130,2130,2130,2130,0
|
|
20240527,133700,277320800,2130,2130,2130,2130,500
|
|
20240527,133600,276255800,2125,2125,2125,2125,0
|
|
20240527,133500,276255800,2125,2125,2125,2125,0
|
|
20240527,133400,276255800,2125,2125,2125,2125,0
|
|
20240527,133300,276255800,2125,2125,2125,2125,0
|
|
20240527,133200,276255800,2125,2125,2125,2125,0
|
|
20240527,133100,276255800,2125,2135,2135,2125,2268
|
|
20240527,133000,271432760,2150,2150,2150,2150,0
|
|
20240527,132900,271432760,2150,2150,2150,2150,2
|
|
20240527,132800,271428460,2150,2150,2150,2150,0
|
|
20240527,132700,271428460,2150,2150,2150,2150,0
|
|
20240527,132600,271428460,2150,2150,2150,2150,0
|
|
20240527,132500,271428460,2150,2150,2150,2150,0
|
|
20240527,132400,271428460,2150,2150,2150,2150,0
|
|
20240527,132300,271428460,2150,2135,2150,2130,1204
|
|
20240527,132200,268859080,2140,2140,2140,2140,0
|
|
20240527,132100,268859080,2140,2140,2140,2140,818
|
|
20240527,132000,267108560,2140,2145,2145,2140,183
|
|
20240527,131900,266716690,2155,2155,2155,2155,0
|
|
20240527,131800,266716690,2155,2155,2155,2155,0
|
|
20240527,131700,266716690,2155,2155,2155,2155,0
|
|
20240527,131600,266716690,2155,2155,2155,2155,23
|
|
20240527,131500,266667125,2155,2155,2155,2155,0
|
|
20240527,131400,266667125,2155,2155,2155,2155,0
|
|
20240527,131300,266667125,2155,2155,2155,2155,19
|
|
20240527,131200,266626180,2155,2155,2155,2155,15
|
|
20240527,131100,266593855,2155,2155,2155,2155,0
|
|
20240527,131000,266593855,2155,2155,2155,2155,50
|
|
20240527,130900,266486105,2150,2150,2150,2150,100
|
|
20240527,130800,266271105,2155,2150,2155,2140,5018
|
|
20240527,130700,255495670,2165,2165,2165,2165,0
|
|
20240527,130600,255495670,2165,2165,2165,2165,0
|
|
20240527,130500,255495670,2165,2155,2165,2155,3616
|
|
20240527,130400,247672320,2155,2155,2155,2155,133
|
|
20240527,130300,247385705,2155,2155,2155,2155,205
|
|
20240527,130200,246943930,2155,2155,2155,2155,0
|
|
20240527,130100,246943930,2155,2155,2155,2155,0
|
|
20240527,130000,246943930,2155,2155,2155,2155,6
|
|
20240527,125900,246931000,2155,2155,2155,2155,100
|
|
20240527,125800,246715500,2155,2155,2155,2155,1
|
|
20240527,125700,246713345,2150,2150,2150,2150,635
|
|
20240527,125600,245348095,2150,2150,2150,2150,101
|
|
20240527,125500,245130945,2150,2150,2150,2150,0
|
|
20240527,125400,245130945,2150,2150,2150,2150,1000
|
|
20240527,125300,242980945,2150,2150,2150,2150,30
|
|
20240527,125200,242916445,2150,2150,2150,2150,0
|
|
20240527,125100,242916445,2150,2150,2150,2150,0
|
|
20240527,125000,242916445,2150,2150,2150,2150,0
|
|
20240527,124900,242916445,2150,2150,2150,2150,0
|
|
20240527,124800,242916445,2150,2150,2150,2150,0
|
|
20240527,124700,242916445,2150,2150,2150,2150,0
|
|
20240527,124600,242916445,2150,2150,2150,2150,1
|
|
20240527,124500,242914295,2150,2145,2150,2145,108
|
|
20240527,124400,242682545,2145,2145,2145,2145,0
|
|
20240527,124300,242682545,2145,2145,2145,2145,0
|
|
20240527,124200,242682545,2145,2145,2145,2145,0
|
|
20240527,124100,242682545,2145,2145,2145,2145,10
|
|
20240527,124000,242661095,2145,2145,2145,2145,4
|
|
20240527,123900,242652515,2145,2145,2145,2145,0
|
|
20240527,123800,242652515,2145,2145,2145,2145,0
|
|
20240527,123700,242652515,2145,2145,2145,2145,400
|
|
20240527,123600,241794515,2145,2145,2145,2145,0
|
|
20240527,123500,241794515,2145,2145,2145,2145,300
|
|
20240527,123400,241151015,2145,2145,2145,2145,0
|
|
20240527,123300,241151015,2145,2145,2145,2145,0
|
|
20240527,123200,241151015,2145,2145,2145,2145,1
|
|
20240527,123100,241148870,2145,2145,2145,2145,0
|
|
20240527,123000,241148870,2145,2145,2145,2145,0
|
|
20240527,122900,241148870,2145,2145,2145,2145,0
|
|
20240527,122800,241148870,2145,2145,2145,2145,0
|
|
20240527,122700,241148870,2145,2145,2145,2145,0
|
|
20240527,122600,241148870,2145,2145,2145,2145,5
|
|
20240527,122500,241138145,2140,2140,2140,2140,50
|
|
20240527,122400,241031145,2140,2140,2140,2140,0
|
|
20240527,122300,241031145,2140,2140,2140,2140,50
|
|
20240527,122200,240924145,2140,2140,2140,2140,0
|
|
20240527,122100,240924145,2140,2140,2140,2140,2605
|
|
20240527,122000,235349445,2140,2140,2140,2140,0
|
|
20240527,121900,235349445,2140,2140,2140,2140,0
|
|
20240527,121800,235349445,2140,2140,2140,2140,0
|
|
20240527,121700,235349445,2140,2140,2140,2140,0
|
|
20240527,121600,235349445,2140,2140,2140,2140,0
|
|
20240527,121500,235349445,2140,2140,2140,2140,0
|
|
20240527,121400,235349445,2140,2140,2140,2140,0
|
|
20240527,121300,235349445,2140,2140,2140,2140,0
|
|
20240527,121200,235349445,2140,2140,2140,2140,422
|
|
20240527,121100,234446365,2140,2140,2140,2140,22
|
|
20240527,121000,234399285,2140,2140,2140,2140,0
|
|
20240527,120900,234399285,2140,2140,2140,2140,0
|
|
20240527,120800,234399285,2140,2140,2140,2140,2000
|
|
20240527,120700,230119285,2145,2145,2145,2145,338
|
|
20240527,120600,229394275,2150,2150,2150,2150,0
|
|
20240527,120500,229394275,2150,2150,2150,2145,559
|
|
20240527,120400,228194425,2145,2145,2145,2145,1678
|
|
20240527,120300,224595115,2145,2145,2145,2145,100
|
|
20240527,120200,224380615,2140,2140,2140,2140,0
|
|
20240527,120100,224380615,2140,2140,2140,2140,0
|
|
20240527,120000,224380615,2140,2140,2140,2140,0
|
|
20240527,115900,224380615,2140,2140,2140,2140,65
|
|
20240527,115800,224241515,2140,2140,2140,2140,0
|
|
20240527,115700,224241515,2140,2140,2140,2140,6
|
|
20240527,115600,224228675,2145,2145,2145,2145,0
|
|
20240527,115500,224228675,2145,2145,2145,2145,0
|
|
20240527,115400,224228675,2145,2145,2145,2145,1500
|
|
20240527,115300,221011175,2145,2145,2145,2145,0
|
|
20240527,115200,221011175,2145,2145,2145,2145,2
|
|
20240527,115100,221006885,2145,2145,2145,2145,0
|
|
20240527,115000,221006885,2145,2150,2150,2145,83
|
|
20240527,114900,220828800,2150,2150,2150,2150,66
|
|
20240527,114800,220686900,2150,2150,2150,2150,0
|
|
20240527,114700,220686900,2150,2150,2150,2150,0
|
|
20240527,114600,220686900,2150,2150,2150,2150,400
|
|
20240527,114500,219826900,2150,2155,2155,2150,2405
|
|
20240527,114400,214655900,2160,2160,2160,2160,50
|
|
20240527,114300,214547900,2165,2165,2165,2165,0
|
|
20240527,114200,214547900,2165,2160,2165,2160,6
|
|
20240527,114100,214534915,2150,2150,2150,2150,0
|
|
20240527,114000,214534915,2150,2150,2150,2150,0
|
|
20240527,113900,214534915,2150,2160,2160,2150,500
|
|
20240527,113800,213457945,2165,2160,2165,2160,450
|
|
20240527,113700,212485940,2160,2160,2160,2160,0
|
|
20240527,113600,212485940,2160,2160,2160,2160,0
|
|
20240527,113500,212485940,2160,2160,2160,2160,108
|
|
20240527,113400,212252660,2165,2165,2165,2165,0
|
|
20240527,113300,212252660,2165,2165,2165,2165,30
|
|
20240527,113200,212187710,2165,2165,2165,2165,0
|
|
20240527,113100,212187710,2165,2165,2165,2165,0
|
|
20240527,113000,212187710,2165,2165,2165,2165,50
|
|
20240527,112900,212079460,2165,2160,2165,2160,1094
|
|
20240527,112800,209713920,2160,2160,2160,2160,304
|
|
20240527,112700,209057280,2150,2155,2155,2150,329
|
|
20240527,112600,208349745,2150,2155,2155,2150,1500
|
|
20240527,112500,205121095,2160,2160,2160,2160,4000
|
|
20240527,112400,196481095,2160,2160,2160,2160,0
|
|
20240527,112300,196481095,2160,2160,2160,2160,6
|
|
20240527,112200,196468135,2160,2160,2160,2160,118
|
|
20240527,112100,196213255,2160,2160,2160,2160,443
|
|
20240527,112000,195256375,2160,2160,2160,2160,100
|
|
20240527,111900,195040375,2165,2165,2165,2165,0
|
|
20240527,111800,195040375,2165,2165,2165,2165,0
|
|
20240527,111700,195040375,2165,2165,2165,2165,0
|
|
20240527,111600,195040375,2165,2165,2165,2165,86
|
|
20240527,111500,194854185,2170,2170,2170,2170,0
|
|
20240527,111400,194854185,2170,2170,2170,2170,0
|
|
20240527,111300,194854185,2170,2165,2170,2165,31
|
|
20240527,111200,194787050,2170,2170,2170,2170,1
|
|
20240527,111100,194784880,2175,2175,2175,2175,0
|
|
20240527,111000,194784880,2175,2175,2175,2175,0
|
|
20240527,110900,194784880,2175,2170,2175,2170,2
|
|
20240527,110800,194780535,2170,2170,2170,2170,10
|
|
20240527,110700,194758835,2170,2175,2175,2125,15758
|
|
20240527,110600,161002140,2160,2160,2160,2160,0
|
|
20240527,110500,161002140,2160,2165,2170,2160,429
|
|
20240527,110400,160071975,2165,2165,2165,2165,1
|
|
20240527,110300,160069810,2160,2160,2160,2160,101
|
|
20240527,110200,159851650,2170,2170,2170,2170,0
|
|
20240527,110100,159851650,2170,2170,2170,2170,0
|
|
20240527,110000,159851650,2170,2170,2170,2170,3463
|
|
20240527,105900,152336940,2170,2170,2170,2170,97
|
|
20240527,105800,152126450,2170,2170,2170,2170,0
|
|
20240527,105700,152126450,2170,2160,2170,2160,538
|
|
20240527,105600,150964360,2155,2155,2155,2155,500
|
|
20240527,105500,149886860,2160,2160,2160,2160,0
|
|
20240527,105400,149886860,2160,2160,2160,2160,0
|
|
20240527,105300,149886860,2160,2160,2160,2160,513
|
|
20240527,105200,148778780,2160,2160,2160,2160,0
|
|
20240527,105100,148778780,2160,2160,2160,2160,250
|
|
20240527,105000,148238780,2170,2170,2170,2170,0
|
|
20240527,104900,148238780,2170,2160,2170,2160,1251
|
|
20240527,104800,145532610,2160,2165,2165,2160,4271
|
|
20240527,104700,136295780,2170,2170,2170,2170,340
|
|
20240527,104600,135557980,2170,2175,2175,2170,6206
|
|
20240527,104500,122090190,2175,2175,2175,2175,1
|
|
20240527,104400,122088015,2180,2180,2180,2180,0
|
|
20240527,104300,122088015,2180,2175,2180,2175,11
|
|
20240527,104200,122064085,2180,2180,2180,2180,0
|
|
20240527,104100,122064085,2180,2180,2180,2180,0
|
|
20240527,104000,122064085,2180,2180,2180,2180,0
|
|
20240527,103900,122064085,2180,2180,2180,2180,0
|
|
20240527,103800,122064085,2180,2180,2180,2180,2568
|
|
20240527,103700,116465845,2185,2185,2185,2185,1
|
|
20240527,103600,116463660,2180,2180,2180,2180,0
|
|
20240527,103500,116463660,2180,2180,2180,2180,0
|
|
20240527,103400,116463660,2180,2180,2180,2180,0
|
|
20240527,103300,116463660,2180,2180,2185,2180,659
|
|
20240527,103200,115024755,2180,2180,2180,2180,1635
|
|
20240527,103100,111460455,2180,2180,2180,2180,86
|
|
20240527,103000,111272975,2180,2180,2180,2180,400
|
|
20240527,102900,110400975,2180,2180,2180,2180,1300
|
|
20240527,102800,107566975,2180,2180,2180,2180,1200
|
|
20240527,102700,104950975,2180,2180,2180,2180,1000
|
|
20240527,102600,102770975,2180,2180,2180,2180,10
|
|
20240527,102500,102749175,2180,2180,2180,2180,0
|
|
20240527,102400,102749175,2180,2180,2180,2180,0
|
|
20240527,102300,102749175,2180,2180,2180,2180,0
|
|
20240527,102200,102749175,2180,2175,2180,2175,4573
|
|
20240527,102100,92802895,2175,2175,2175,2175,0
|
|
20240527,102000,92802895,2175,2170,2175,2170,237
|
|
20240527,101900,92288495,2175,2165,2175,2165,173
|
|
20240527,101800,91913840,2175,2175,2175,2175,0
|
|
20240527,101700,91913840,2175,2175,2175,2175,0
|
|
20240527,101600,91913840,2175,2170,2175,2170,27
|
|
20240527,101500,91855235,2175,2165,2175,2165,9
|
|
20240527,101400,91835710,2175,2170,2175,2170,1619
|
|
20240527,101300,88322460,2175,2175,2175,2175,20
|
|
20240527,101200,88278960,2175,2175,2175,2175,0
|
|
20240527,101100,88278960,2175,2170,2175,2170,630
|
|
20240527,101000,86911805,2175,2170,2175,2170,82
|
|
20240527,100900,86733755,2175,2175,2175,2175,84
|
|
20240527,100800,86551055,2170,2175,2175,2170,7
|
|
20240527,100700,86535855,2175,2175,2175,2175,12
|
|
20240527,100600,86509755,2175,2175,2175,2175,0
|
|
20240527,100500,86509755,2175,2175,2175,2175,10
|
|
20240527,100400,86488005,2175,2175,2175,2175,0
|
|
20240527,100300,86488005,2175,2175,2175,2175,0
|
|
20240527,100200,86488005,2175,2175,2175,2175,0
|
|
20240527,100100,86488005,2175,2175,2175,2175,0
|
|
20240527,100000,86488005,2175,2175,2175,2175,0
|
|
20240527,095900,86488005,2175,2175,2175,2175,0
|
|
20240527,095800,86488005,2175,2175,2175,2175,0
|
|
20240527,095700,86488005,2175,2170,2175,2170,301
|
|
20240527,095600,85834830,2170,2170,2170,2170,10
|
|
20240527,095500,85813130,2165,2165,2170,2165,42
|
|
20240527,095400,85722175,2165,2165,2165,2165,12
|
|
20240527,095300,85696195,2170,2165,2170,2165,9
|
|
20240527,095200,85676690,2170,2175,2175,2170,11
|
|
20240527,095100,85652815,2175,2175,2175,2175,30
|
|
20240527,095000,85587565,2180,2175,2180,2175,504
|
|
20240527,094900,84491345,2180,2180,2180,2180,0
|
|
20240527,094800,84491345,2180,2175,2180,2175,1000
|
|
20240527,094700,82311770,2180,2180,2180,2180,0
|
|
20240527,094600,82311770,2180,2180,2180,2180,0
|
|
20240527,094500,82311770,2180,2180,2180,2180,0
|
|
20240527,094400,82311770,2180,2180,2180,2180,2
|
|
20240527,094300,82307410,2165,2185,2190,2165,193
|
|
20240527,094200,81887470,2180,2180,2180,2180,1396
|
|
20240527,094100,78844190,2180,2165,2180,2165,10188
|
|
20240527,094000,56729460,2165,2165,2165,2165,0
|
|
20240527,093900,56729460,2165,2165,2165,2165,925
|
|
20240527,093800,54726835,2170,2165,2170,2165,85
|
|
20240527,093700,54542790,2165,2155,2165,2155,58
|
|
20240527,093600,54417680,2170,2160,2170,2160,1003
|
|
20240527,093500,52251170,2160,2160,2160,2160,6034
|
|
20240527,093400,39217730,2170,2175,2175,2165,608
|
|
20240527,093300,37901345,2165,2170,2175,2165,1502
|
|
20240527,093200,34644495,2175,2170,2175,2170,1001
|
|
20240527,093100,32472320,2170,2170,2170,2170,461
|
|
20240527,093000,31471950,2165,2165,2165,2165,0
|
|
20240527,092900,31471950,2165,2165,2165,2165,10
|
|
20240527,092800,31450300,2170,2170,2170,2170,0
|
|
20240527,092700,31450300,2170,2175,2175,2170,1015
|
|
20240527,092600,29242750,2175,2170,2175,2170,2
|
|
20240527,092500,29238405,2175,2175,2175,2175,0
|
|
20240527,092400,29238405,2175,2170,2175,2170,304
|
|
20240527,092300,28578450,2175,2165,2175,2165,1053
|
|
20240527,092200,26293940,2165,2160,2165,2160,2100
|
|
20240527,092100,21747990,2160,2160,2160,2160,380
|
|
20240527,092000,20927190,2160,2160,2160,2160,85
|
|
20240527,091900,20743590,2150,2150,2150,2150,0
|
|
20240527,091800,20743590,2150,2150,2150,2150,0
|
|
20240527,091700,20743590,2150,2150,2150,2150,0
|
|
20240527,091600,20743590,2150,2150,2150,2150,0
|
|
20240527,091500,20743590,2150,2155,2155,2150,2499
|
|
20240527,091400,15367550,2160,2160,2160,2160,12
|
|
20240527,091300,15341630,2165,2165,2165,2165,10
|
|
20240527,091200,15319980,2165,2165,2165,2165,30
|
|
20240527,091100,15255030,2170,2170,2170,2170,0
|
|
20240527,091000,15255030,2170,2170,2170,2170,2
|
|
20240527,090900,15250690,2155,2165,2165,2155,437
|
|
20240527,090800,14304615,2165,2165,2165,2165,3
|
|
20240527,090700,14298120,2170,2170,2170,2170,1
|
|
20240527,090600,14295950,2165,2145,2165,2145,2867
|
|
20240527,090500,8101225,2145,2145,2145,2145,122
|
|
20240527,090400,7839535,2145,2145,2145,2145,200
|
|
20240527,090300,7410535,2145,2140,2150,2140,2302
|
|
20240527,090200,2473525,2145,2145,2145,2145,0
|
|
20240527,090100,2473525,2145,2150,2150,2135,426
|
|
20240527,090000,1559970,2140,2130,2150,2130,730
|