654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,195100,163485670,2625,2625,2625,2625,3777
|
|
20240527,195000,163485670,2625,2625,2625,2625,0
|
|
20240527,194900,163485670,2625,2625,2625,2625,0
|
|
20240527,194800,163485670,2625,2625,2625,2625,0
|
|
20240527,194700,163485670,2625,2625,2625,2625,0
|
|
20240527,194600,163485670,2625,2625,2625,2625,0
|
|
20240527,194500,163485670,2625,2625,2625,2625,0
|
|
20240527,194400,163485670,2625,2625,2625,2625,0
|
|
20240527,194300,163485670,2625,2625,2625,2625,0
|
|
20240527,194200,163485670,2625,2625,2625,2625,0
|
|
20240527,194100,163485670,2625,2625,2625,2625,0
|
|
20240527,194000,163485670,2625,2625,2625,2625,0
|
|
20240527,193900,163485670,2625,2625,2625,2625,0
|
|
20240527,193800,163485670,2625,2625,2625,2625,0
|
|
20240527,193700,163485670,2625,2625,2625,2625,0
|
|
20240527,193600,163485670,2625,2625,2625,2625,0
|
|
20240527,193500,163485670,2625,2625,2625,2625,0
|
|
20240527,193400,163485670,2625,2625,2625,2625,0
|
|
20240527,193300,163485670,2625,2625,2625,2625,0
|
|
20240527,193200,163485670,2625,2625,2625,2625,0
|
|
20240527,193100,163485670,2625,2625,2625,2625,0
|
|
20240527,193000,163485670,2625,2625,2625,2625,0
|
|
20240527,192900,163485670,2625,2625,2625,2625,0
|
|
20240527,192800,163485670,2625,2625,2625,2625,0
|
|
20240527,192700,163485670,2625,2625,2625,2625,0
|
|
20240527,192600,163485670,2625,2625,2625,2625,0
|
|
20240527,192500,163485670,2625,2625,2625,2625,0
|
|
20240527,192400,163485670,2625,2625,2625,2625,0
|
|
20240527,192300,163485670,2625,2625,2625,2625,0
|
|
20240527,192200,163485670,2625,2625,2625,2625,0
|
|
20240527,192100,163485670,2625,2625,2625,2625,3777
|
|
20240527,192000,163485670,2625,2625,2625,2625,0
|
|
20240527,191900,163485670,2625,2625,2625,2625,0
|
|
20240527,191800,163485670,2625,2625,2625,2625,0
|
|
20240527,191700,163485670,2625,2625,2625,2625,0
|
|
20240527,191600,163485670,2625,2625,2625,2625,0
|
|
20240527,191500,163485670,2625,2625,2625,2625,0
|
|
20240527,191400,163485670,2625,2625,2625,2625,0
|
|
20240527,191300,163485670,2625,2625,2625,2625,0
|
|
20240527,191200,163485670,2625,2625,2625,2625,0
|
|
20240527,191100,163485670,2625,2625,2625,2625,0
|
|
20240527,191000,163485670,2625,2625,2625,2625,0
|
|
20240527,190900,163485670,2625,2625,2625,2625,0
|
|
20240527,190800,163485670,2625,2625,2625,2625,0
|
|
20240527,190700,163485670,2625,2625,2625,2625,0
|
|
20240527,190600,163485670,2625,2625,2625,2625,0
|
|
20240527,190500,163485670,2625,2625,2625,2625,0
|
|
20240527,190400,163485670,2625,2625,2625,2625,0
|
|
20240527,190300,163485670,2625,2625,2625,2625,0
|
|
20240527,190200,163485670,2625,2625,2625,2625,0
|
|
20240527,190100,163485670,2625,2625,2625,2625,0
|
|
20240527,190000,163485670,2625,2625,2625,2625,0
|
|
20240527,185900,163485670,2625,2625,2625,2625,0
|
|
20240527,185800,163485670,2625,2625,2625,2625,0
|
|
20240527,185700,163485670,2625,2625,2625,2625,0
|
|
20240527,185600,163485670,2625,2625,2625,2625,0
|
|
20240527,185500,163485670,2625,2625,2625,2625,0
|
|
20240527,185400,163485670,2625,2625,2625,2625,0
|
|
20240527,185300,163485670,2625,2625,2625,2625,0
|
|
20240527,185200,163485670,2625,2625,2625,2625,0
|
|
20240527,185100,163485670,2625,2625,2625,2625,3777
|
|
20240527,185000,163485670,2625,2625,2625,2625,0
|
|
20240527,184900,163485670,2625,2625,2625,2625,0
|
|
20240527,184800,163485670,2625,2625,2625,2625,0
|
|
20240527,184700,163485670,2625,2625,2625,2625,0
|
|
20240527,184600,163485670,2625,2625,2625,2625,0
|
|
20240527,184500,163485670,2625,2625,2625,2625,0
|
|
20240527,184400,163485670,2625,2625,2625,2625,0
|
|
20240527,184300,163485670,2625,2625,2625,2625,0
|
|
20240527,184200,163485670,2625,2625,2625,2625,0
|
|
20240527,184100,163485670,2625,2625,2625,2625,0
|
|
20240527,184000,163485670,2625,2625,2625,2625,0
|
|
20240527,183900,163485670,2625,2625,2625,2625,0
|
|
20240527,183800,163485670,2625,2625,2625,2625,0
|
|
20240527,183700,163485670,2625,2625,2625,2625,0
|
|
20240527,183600,163485670,2625,2625,2625,2625,0
|
|
20240527,183500,163485670,2625,2625,2625,2625,0
|
|
20240527,183400,163485670,2625,2625,2625,2625,0
|
|
20240527,183300,163485670,2625,2625,2625,2625,0
|
|
20240527,183200,163485670,2625,2625,2625,2625,0
|
|
20240527,183100,163485670,2625,2625,2625,2625,0
|
|
20240527,183000,163485670,2625,2625,2625,2625,0
|
|
20240527,182900,163485670,2625,2625,2625,2625,0
|
|
20240527,182800,163485670,2625,2625,2625,2625,0
|
|
20240527,182700,163485670,2625,2625,2625,2625,0
|
|
20240527,182600,163485670,2625,2625,2625,2625,0
|
|
20240527,182500,163485670,2625,2625,2625,2625,0
|
|
20240527,182400,163485670,2625,2625,2625,2625,0
|
|
20240527,182300,163485670,2625,2625,2625,2625,0
|
|
20240527,182200,163485670,2625,2625,2625,2625,0
|
|
20240527,182100,163485670,2625,2625,2625,2625,3777
|
|
20240527,182000,163485670,2625,2625,2625,2625,0
|
|
20240527,181900,163485670,2625,2625,2625,2625,0
|
|
20240527,181800,163485670,2625,2625,2625,2625,0
|
|
20240527,181700,163485670,2625,2625,2625,2625,0
|
|
20240527,181600,163485670,2625,2625,2625,2625,0
|
|
20240527,181500,163485670,2625,2625,2625,2625,0
|
|
20240527,181400,163485670,2625,2625,2625,2625,0
|
|
20240527,181300,163485670,2625,2625,2625,2625,0
|
|
20240527,181200,163485670,2625,2625,2625,2625,0
|
|
20240527,181100,163485670,2625,2625,2625,2625,0
|
|
20240527,181000,163485670,2625,2625,2625,2625,0
|
|
20240527,180900,163485670,2625,2625,2625,2625,0
|
|
20240527,180800,163485670,2625,2625,2625,2625,0
|
|
20240527,180700,163485670,2625,2625,2625,2625,0
|
|
20240527,180600,163485670,2625,2625,2625,2625,0
|
|
20240527,180500,163485670,2625,2625,2625,2625,0
|
|
20240527,180400,163485670,2625,2625,2625,2625,0
|
|
20240527,180300,163485670,2625,2625,2625,2625,0
|
|
20240527,180200,163485670,2625,2625,2625,2625,0
|
|
20240527,180100,163485670,2625,2625,2625,2625,0
|
|
20240527,180000,163485670,2625,2625,2625,2625,0
|
|
20240527,175900,163485670,2625,2625,2625,2625,0
|
|
20240527,175800,163485670,2625,2625,2625,2625,0
|
|
20240527,175700,163485670,2625,2625,2625,2625,0
|
|
20240527,175600,163485670,2625,2625,2625,2625,0
|
|
20240527,175500,163485670,2625,2625,2625,2625,0
|
|
20240527,175400,163485670,2625,2625,2625,2625,0
|
|
20240527,175300,163485670,2625,2625,2625,2625,0
|
|
20240527,175200,163485670,2625,2625,2625,2625,0
|
|
20240527,175100,163485670,2625,2625,2625,2625,3777
|
|
20240527,175000,163485670,2625,2625,2625,2625,0
|
|
20240527,174900,163485670,2625,2625,2625,2625,0
|
|
20240527,174800,163485670,2625,2625,2625,2625,0
|
|
20240527,174700,163485670,2625,2625,2625,2625,0
|
|
20240527,174600,163485670,2625,2625,2625,2625,0
|
|
20240527,174500,163485670,2625,2625,2625,2625,0
|
|
20240527,174400,163485670,2625,2625,2625,2625,0
|
|
20240527,174300,163485670,2625,2625,2625,2625,0
|
|
20240527,174200,163485670,2625,2625,2625,2625,0
|
|
20240527,174100,163485670,2625,2625,2625,2625,0
|
|
20240527,174000,163485670,2625,2625,2625,2625,0
|
|
20240527,173900,163485670,2625,2625,2625,2625,0
|
|
20240527,173800,163485670,2625,2625,2625,2625,0
|
|
20240527,173700,163485670,2625,2625,2625,2625,0
|
|
20240527,173600,163485670,2625,2625,2625,2625,0
|
|
20240527,173500,163485670,2625,2625,2625,2625,0
|
|
20240527,173400,163485670,2625,2625,2625,2625,0
|
|
20240527,173300,163485670,2625,2625,2625,2625,0
|
|
20240527,173200,163485670,2625,2625,2625,2625,0
|
|
20240527,173100,163485670,2625,2625,2625,2625,0
|
|
20240527,173000,163485670,2625,2625,2625,2625,0
|
|
20240527,172900,163485670,2625,2625,2625,2625,0
|
|
20240527,172800,163485670,2625,2625,2625,2625,0
|
|
20240527,172700,163485670,2625,2625,2625,2625,0
|
|
20240527,172600,163485670,2625,2625,2625,2625,0
|
|
20240527,172500,163485670,2625,2625,2625,2625,0
|
|
20240527,172400,163485670,2625,2625,2625,2625,0
|
|
20240527,172300,163485670,2625,2625,2625,2625,0
|
|
20240527,172200,163485670,2625,2625,2625,2625,0
|
|
20240527,172100,163485670,2625,2625,2625,2625,3777
|
|
20240527,172000,163485670,2625,2625,2625,2625,0
|
|
20240527,171900,163485670,2625,2625,2625,2625,0
|
|
20240527,171800,163485670,2625,2625,2625,2625,0
|
|
20240527,171700,163485670,2625,2625,2625,2625,0
|
|
20240527,171600,163485670,2625,2625,2625,2625,0
|
|
20240527,171500,163485670,2625,2625,2625,2625,0
|
|
20240527,171400,163485670,2625,2625,2625,2625,0
|
|
20240527,171300,163485670,2625,2625,2625,2625,0
|
|
20240527,171200,163485670,2625,2625,2625,2625,0
|
|
20240527,171100,163485670,2625,2625,2625,2625,0
|
|
20240527,171000,163485670,2625,2625,2625,2625,0
|
|
20240527,170900,163485670,2625,2625,2625,2625,0
|
|
20240527,170800,163485670,2625,2625,2625,2625,0
|
|
20240527,170700,163485670,2625,2625,2625,2625,0
|
|
20240527,170600,163485670,2625,2625,2625,2625,0
|
|
20240527,170500,163485670,2625,2625,2625,2625,0
|
|
20240527,170400,163485670,2625,2625,2625,2625,0
|
|
20240527,170300,163485670,2625,2625,2625,2625,0
|
|
20240527,170200,163485670,2625,2625,2625,2625,0
|
|
20240527,170100,163485670,2625,2625,2625,2625,0
|
|
20240527,170000,163485670,2625,2625,2625,2625,0
|
|
20240527,165900,163485670,2625,2625,2625,2625,0
|
|
20240527,165800,163485670,2625,2625,2625,2625,0
|
|
20240527,165700,163485670,2625,2625,2625,2625,0
|
|
20240527,165600,163485670,2625,2625,2625,2625,0
|
|
20240527,165500,163485670,2625,2625,2625,2625,0
|
|
20240527,165400,163485670,2625,2625,2625,2625,0
|
|
20240527,165300,163485670,2625,2625,2625,2625,0
|
|
20240527,165200,163485670,2625,2625,2625,2625,0
|
|
20240527,165100,163485670,2625,2625,2625,2625,3777
|
|
20240527,165000,163485670,2625,2625,2625,2625,0
|
|
20240527,164900,163485670,2625,2625,2625,2625,0
|
|
20240527,164800,163485670,2625,2625,2625,2625,0
|
|
20240527,164700,163485670,2625,2625,2625,2625,0
|
|
20240527,164600,163485670,2625,2625,2625,2625,0
|
|
20240527,164500,163485670,2625,2625,2625,2625,0
|
|
20240527,164400,163485670,2625,2625,2625,2625,0
|
|
20240527,164300,163485670,2625,2625,2625,2625,0
|
|
20240527,164200,163485670,2625,2625,2625,2625,0
|
|
20240527,164100,163485670,2625,2625,2625,2625,0
|
|
20240527,164000,163485670,2625,2625,2625,2625,0
|
|
20240527,163900,163485670,2625,2625,2625,2625,0
|
|
20240527,163800,163485670,2625,2625,2625,2625,0
|
|
20240527,163700,163485670,2625,2625,2625,2625,0
|
|
20240527,163600,163485670,2625,2625,2625,2625,0
|
|
20240527,163500,163485670,2625,2625,2625,2625,0
|
|
20240527,163400,163485670,2625,2625,2625,2625,0
|
|
20240527,163300,163485670,2625,2625,2625,2625,0
|
|
20240527,163200,163485670,2625,2625,2625,2625,0
|
|
20240527,163100,163485670,2625,2625,2625,2625,0
|
|
20240527,163000,163485670,2625,2625,2625,2625,0
|
|
20240527,162900,163485670,2625,2625,2625,2625,0
|
|
20240527,162800,163485670,2625,2625,2625,2625,0
|
|
20240527,162700,163485670,2625,2625,2625,2625,0
|
|
20240527,162600,163485670,2625,2625,2625,2625,0
|
|
20240527,162500,163485670,2625,2625,2625,2625,0
|
|
20240527,162400,163485670,2625,2625,2625,2625,0
|
|
20240527,162300,163485670,2625,2625,2625,2625,0
|
|
20240527,162200,163485670,2625,2625,2625,2625,0
|
|
20240527,162100,163485670,2625,2625,2625,2625,3777
|
|
20240527,162000,163485670,2625,2625,2625,2625,0
|
|
20240527,161900,163485670,2625,2625,2625,2625,0
|
|
20240527,161800,163485670,2625,2625,2625,2625,0
|
|
20240527,161700,163485670,2625,2625,2625,2625,0
|
|
20240527,161600,163485670,2625,2625,2625,2625,0
|
|
20240527,161500,163485670,2625,2625,2625,2625,0
|
|
20240527,161400,163485670,2625,2625,2625,2625,0
|
|
20240527,161300,163485670,2625,2625,2625,2625,0
|
|
20240527,161200,163485670,2625,2625,2625,2625,0
|
|
20240527,161100,163485670,2625,2625,2625,2625,0
|
|
20240527,161000,163485670,2625,2625,2625,2625,0
|
|
20240527,160900,163485670,2625,2625,2625,2625,0
|
|
20240527,160800,163485670,2625,2625,2625,2625,0
|
|
20240527,160700,163485670,2625,2625,2625,2625,0
|
|
20240527,160600,163485670,2625,2625,2625,2625,0
|
|
20240527,160500,163485670,2625,2625,2625,2625,0
|
|
20240527,160400,163485670,2625,2625,2625,2625,0
|
|
20240527,160300,163485670,2625,2625,2625,2625,0
|
|
20240527,160200,163485670,2625,2625,2625,2625,0
|
|
20240527,160100,163485670,2625,2625,2625,2625,0
|
|
20240527,160000,163485670,2625,2625,2625,2625,0
|
|
20240527,155900,163485670,2625,2625,2625,2625,0
|
|
20240527,155800,163485670,2625,2625,2625,2625,0
|
|
20240527,155700,163485670,2625,2625,2625,2625,0
|
|
20240527,155600,163485670,2625,2625,2625,2625,0
|
|
20240527,155500,163485670,2625,2625,2625,2625,0
|
|
20240527,155400,163485670,2625,2625,2625,2625,0
|
|
20240527,155300,163485670,2625,2625,2625,2625,0
|
|
20240527,155200,163485670,2625,2625,2625,2625,0
|
|
20240527,155100,163485670,2625,2625,2625,2625,3777
|
|
20240527,155000,163485670,2625,2625,2625,2625,0
|
|
20240527,154900,163485670,2625,2625,2625,2625,0
|
|
20240527,154800,163485670,2625,2625,2625,2625,0
|
|
20240527,154700,163485670,2625,2625,2625,2625,0
|
|
20240527,154600,163485670,2625,2625,2625,2625,0
|
|
20240527,154500,163485670,2625,2625,2625,2625,0
|
|
20240527,154400,163485670,2625,2625,2625,2625,0
|
|
20240527,154300,163485670,2625,2625,2625,2625,0
|
|
20240527,154200,163485670,2625,2625,2625,2625,0
|
|
20240527,154100,163485670,2625,2625,2625,2625,0
|
|
20240527,154000,163485670,2625,2625,2625,2625,0
|
|
20240527,153900,163485670,2625,2625,2625,2625,0
|
|
20240527,153800,163485670,2625,2625,2625,2625,0
|
|
20240527,153700,163485670,2625,2625,2625,2625,0
|
|
20240527,153600,163485670,2625,2625,2625,2625,0
|
|
20240527,153500,163485670,2625,2625,2625,2625,0
|
|
20240527,153400,163485670,2625,2625,2625,2625,0
|
|
20240527,153300,163485670,2625,2625,2625,2625,0
|
|
20240527,153200,163485670,2625,2625,2625,2625,0
|
|
20240527,153100,163485670,2625,2625,2625,2625,0
|
|
20240527,153000,163485670,2625,2625,2625,2625,3777
|
|
20240527,152900,153571045,2645,2645,2645,2645,0
|
|
20240527,152800,153571045,2645,2645,2645,2645,0
|
|
20240527,152700,153571045,2645,2645,2645,2645,0
|
|
20240527,152600,153571045,2645,2645,2645,2645,0
|
|
20240527,152500,153571045,2645,2645,2645,2645,0
|
|
20240527,152400,153571045,2645,2645,2645,2645,0
|
|
20240527,152300,153571045,2645,2645,2645,2645,0
|
|
20240527,152200,153571045,2645,2645,2645,2645,0
|
|
20240527,152100,153571045,2645,2645,2645,2645,0
|
|
20240527,152000,153571045,2645,2645,2645,2645,0
|
|
20240527,151900,153571045,2645,2645,2645,2645,1
|
|
20240527,151800,153568400,2640,2645,2645,2640,98
|
|
20240527,151700,153309650,2645,2645,2645,2645,0
|
|
20240527,151600,153309650,2645,2645,2645,2645,0
|
|
20240527,151500,153309650,2645,2645,2645,2645,0
|
|
20240527,151400,153309650,2645,2645,2645,2645,2
|
|
20240527,151300,153304360,2645,2645,2645,2645,0
|
|
20240527,151200,153304360,2645,2645,2645,2645,5
|
|
20240527,151100,153291135,2645,2645,2645,2645,96
|
|
20240527,151000,153037215,2640,2640,2640,2640,267
|
|
20240527,150900,152332335,2640,2640,2640,2640,0
|
|
20240527,150800,152332335,2640,2645,2645,2640,517
|
|
20240527,150700,150967370,2640,2640,2640,2640,0
|
|
20240527,150600,150967370,2640,2640,2640,2640,211
|
|
20240527,150500,150410330,2645,2645,2645,2645,0
|
|
20240527,150400,150410330,2645,2645,2645,2645,2
|
|
20240527,150300,150405040,2645,2645,2645,2645,156
|
|
20240527,150200,149992420,2645,2645,2645,2645,160
|
|
20240527,150100,149569220,2645,2645,2645,2645,0
|
|
20240527,150000,149569220,2645,2645,2645,2645,0
|
|
20240527,145900,149569220,2645,2645,2645,2645,0
|
|
20240527,145800,149569220,2645,2645,2645,2645,0
|
|
20240527,145700,149569220,2645,2655,2655,2625,5997
|
|
20240527,145600,133761465,2655,2655,2655,2655,462
|
|
20240527,145500,132534855,2650,2650,2650,2650,0
|
|
20240527,145400,132534855,2650,2650,2650,2650,100
|
|
20240527,145300,132269855,2650,2650,2650,2650,545
|
|
20240527,145200,130825605,2660,2660,2660,2660,0
|
|
20240527,145100,130825605,2660,2660,2660,2660,0
|
|
20240527,145000,130825605,2660,2660,2660,2660,1
|
|
20240527,144900,130822945,2655,2655,2655,2655,0
|
|
20240527,144800,130822945,2655,2655,2655,2655,487
|
|
20240527,144700,129529960,2655,2655,2655,2655,0
|
|
20240527,144600,129529960,2655,2655,2655,2655,0
|
|
20240527,144500,129529960,2655,2655,2655,2655,0
|
|
20240527,144400,129529960,2655,2650,2655,2650,42
|
|
20240527,144300,129418655,2645,2655,2655,2645,344
|
|
20240527,144200,128507705,2655,2655,2655,2655,414
|
|
20240527,144100,127408535,2655,2655,2655,2655,0
|
|
20240527,144000,127408535,2655,2655,2655,2655,0
|
|
20240527,143900,127408535,2655,2655,2655,2655,1
|
|
20240527,143800,127405880,2660,2660,2660,2660,0
|
|
20240527,143700,127405880,2660,2660,2660,2660,0
|
|
20240527,143600,127405880,2660,2660,2660,2660,5
|
|
20240527,143500,127392580,2660,2660,2660,2660,0
|
|
20240527,143400,127392580,2660,2660,2660,2660,0
|
|
20240527,143300,127392580,2660,2660,2660,2660,0
|
|
20240527,143200,127392580,2660,2660,2660,2660,1
|
|
20240527,143100,127389920,2665,2665,2665,2665,0
|
|
20240527,143000,127389920,2665,2665,2665,2665,0
|
|
20240527,142900,127389920,2665,2665,2665,2665,0
|
|
20240527,142800,127389920,2665,2665,2665,2665,1
|
|
20240527,142700,127387255,2660,2670,2670,2660,750
|
|
20240527,142600,125392245,2685,2685,2685,2685,0
|
|
20240527,142500,125392245,2685,2665,2685,2665,273
|
|
20240527,142400,124661015,2685,2655,2685,2655,1145
|
|
20240527,142300,121613570,2675,2695,2695,2650,10678
|
|
20240527,142200,93271075,2695,2695,2695,2695,0
|
|
20240527,142100,93271075,2695,2695,2695,2695,0
|
|
20240527,142000,93271075,2695,2695,2695,2695,1
|
|
20240527,141900,93268380,2690,2690,2690,2690,0
|
|
20240527,141800,93268380,2690,2690,2690,2690,0
|
|
20240527,141700,93268380,2690,2690,2690,2690,400
|
|
20240527,141600,92192380,2695,2695,2695,2695,0
|
|
20240527,141500,92192380,2695,2695,2695,2695,0
|
|
20240527,141400,92192380,2695,2695,2695,2695,0
|
|
20240527,141300,92192380,2695,2695,2695,2695,3
|
|
20240527,141200,92184295,2695,2695,2695,2695,0
|
|
20240527,141100,92184295,2695,2695,2695,2695,0
|
|
20240527,141000,92184295,2695,2695,2695,2695,0
|
|
20240527,140900,92184295,2695,2695,2695,2695,0
|
|
20240527,140800,92184295,2695,2695,2695,2695,0
|
|
20240527,140700,92184295,2695,2695,2695,2695,0
|
|
20240527,140600,92184295,2695,2695,2695,2695,0
|
|
20240527,140500,92184295,2695,2695,2695,2695,0
|
|
20240527,140400,92184295,2695,2695,2695,2695,0
|
|
20240527,140300,92184295,2695,2695,2695,2695,0
|
|
20240527,140200,92184295,2695,2695,2695,2695,0
|
|
20240527,140100,92184295,2695,2695,2695,2695,0
|
|
20240527,140000,92184295,2695,2695,2695,2695,0
|
|
20240527,135900,92184295,2695,2690,2695,2690,392
|
|
20240527,135800,91129805,2690,2690,2690,2690,0
|
|
20240527,135700,91129805,2690,2690,2690,2690,4
|
|
20240527,135600,91119045,2690,2690,2690,2690,0
|
|
20240527,135500,91119045,2690,2690,2695,2680,747
|
|
20240527,135400,89112160,2700,2700,2700,2700,0
|
|
20240527,135300,89112160,2700,2700,2700,2700,0
|
|
20240527,135200,89112160,2700,2700,2700,2700,0
|
|
20240527,135100,89112160,2700,2700,2700,2700,0
|
|
20240527,135000,89112160,2700,2700,2700,2700,0
|
|
20240527,134900,89112160,2700,2700,2700,2700,0
|
|
20240527,134800,89112160,2700,2700,2700,2700,0
|
|
20240527,134700,89112160,2700,2700,2700,2700,0
|
|
20240527,134600,89112160,2700,2700,2700,2700,0
|
|
20240527,134500,89112160,2700,2700,2700,2700,0
|
|
20240527,134400,89112160,2700,2690,2700,2685,610
|
|
20240527,134300,87471485,2685,2685,2685,2685,20
|
|
20240527,134200,87417785,2680,2680,2680,2680,1
|
|
20240527,134100,87415105,2685,2685,2685,2685,0
|
|
20240527,134000,87415105,2685,2685,2685,2685,0
|
|
20240527,133900,87415105,2685,2685,2685,2685,20
|
|
20240527,133800,87361405,2685,2685,2685,2685,0
|
|
20240527,133700,87361405,2685,2685,2685,2685,0
|
|
20240527,133600,87361405,2685,2685,2685,2685,1
|
|
20240527,133500,87358720,2680,2680,2680,2680,0
|
|
20240527,133400,87358720,2680,2680,2680,2680,0
|
|
20240527,133300,87358720,2680,2680,2680,2680,1
|
|
20240527,133200,87356040,2685,2685,2685,2685,0
|
|
20240527,133100,87356040,2685,2685,2685,2685,0
|
|
20240527,133000,87356040,2685,2685,2685,2685,0
|
|
20240527,132900,87356040,2685,2680,2685,2680,3
|
|
20240527,132800,87347995,2680,2680,2680,2680,0
|
|
20240527,132700,87347995,2680,2685,2685,2680,204
|
|
20240527,132600,86800265,2690,2690,2690,2690,0
|
|
20240527,132500,86800265,2690,2690,2690,2690,0
|
|
20240527,132400,86800265,2690,2690,2690,2690,0
|
|
20240527,132300,86800265,2690,2690,2690,2690,0
|
|
20240527,132200,86800265,2690,2690,2690,2690,0
|
|
20240527,132100,86800265,2690,2690,2690,2690,0
|
|
20240527,132000,86800265,2690,2690,2690,2690,0
|
|
20240527,131900,86800265,2690,2690,2690,2690,0
|
|
20240527,131800,86800265,2690,2690,2690,2690,0
|
|
20240527,131700,86800265,2690,2685,2690,2685,265
|
|
20240527,131600,86088735,2685,2685,2685,2685,0
|
|
20240527,131500,86088735,2685,2685,2685,2685,0
|
|
20240527,131400,86088735,2685,2685,2685,2685,0
|
|
20240527,131300,86088735,2685,2685,2685,2685,0
|
|
20240527,131200,86088735,2685,2685,2685,2685,0
|
|
20240527,131100,86088735,2685,2685,2685,2685,0
|
|
20240527,131000,86088735,2685,2685,2685,2685,0
|
|
20240527,130900,86088735,2685,2685,2685,2685,11
|
|
20240527,130800,86059200,2700,2700,2700,2700,0
|
|
20240527,130700,86059200,2700,2700,2700,2700,0
|
|
20240527,130600,86059200,2700,2700,2700,2700,0
|
|
20240527,130500,86059200,2700,2700,2700,2700,0
|
|
20240527,130400,86059200,2700,2680,2700,2680,16
|
|
20240527,130300,86016220,2680,2680,2680,2680,0
|
|
20240527,130200,86016220,2680,2680,2680,2680,0
|
|
20240527,130100,86016220,2680,2675,2680,2675,930
|
|
20240527,130000,83525995,2675,2675,2675,2675,0
|
|
20240527,125900,83525995,2675,2675,2675,2675,0
|
|
20240527,125800,83525995,2675,2675,2675,2675,1
|
|
20240527,125700,83523320,2670,2665,2670,2665,1299
|
|
20240527,125600,80058940,2665,2665,2665,2665,0
|
|
20240527,125500,80058940,2665,2665,2665,2665,0
|
|
20240527,125400,80058940,2665,2665,2665,2665,0
|
|
20240527,125300,80058940,2665,2665,2665,2665,0
|
|
20240527,125200,80058940,2665,2660,2665,2660,124
|
|
20240527,125100,79729095,2660,2660,2660,2660,1000
|
|
20240527,125000,77069095,2660,2660,2660,2660,0
|
|
20240527,124900,77069095,2660,2660,2660,2660,0
|
|
20240527,124800,77069095,2660,2660,2660,2660,1
|
|
20240527,124700,77066435,2660,2660,2660,2660,0
|
|
20240527,124600,77066435,2660,2660,2660,2660,407
|
|
20240527,124500,75983815,2655,2680,2680,2655,2780
|
|
20240527,124400,68581975,2680,2680,2680,2680,0
|
|
20240527,124300,68581975,2680,2680,2680,2680,0
|
|
20240527,124200,68581975,2680,2680,2680,2680,0
|
|
20240527,124100,68581975,2680,2680,2680,2680,0
|
|
20240527,124000,68581975,2680,2680,2680,2680,0
|
|
20240527,123900,68581975,2680,2680,2680,2680,0
|
|
20240527,123800,68581975,2680,2680,2680,2680,0
|
|
20240527,123700,68581975,2680,2680,2680,2680,0
|
|
20240527,123600,68581975,2680,2680,2680,2680,0
|
|
20240527,123500,68581975,2680,2680,2680,2680,0
|
|
20240527,123400,68581975,2680,2680,2680,2680,0
|
|
20240527,123300,68581975,2680,2680,2680,2680,0
|
|
20240527,123200,68581975,2680,2680,2680,2680,0
|
|
20240527,123100,68581975,2680,2680,2680,2680,0
|
|
20240527,123000,68581975,2680,2680,2680,2680,0
|
|
20240527,122900,68581975,2680,2680,2680,2680,0
|
|
20240527,122800,68581975,2680,2680,2680,2680,0
|
|
20240527,122700,68581975,2680,2675,2680,2675,34
|
|
20240527,122600,68491015,2675,2675,2675,2675,0
|
|
20240527,122500,68491015,2675,2675,2675,2675,0
|
|
20240527,122400,68491015,2675,2675,2675,2675,13
|
|
20240527,122300,68456240,2675,2675,2675,2675,24
|
|
20240527,122200,68392040,2670,2670,2670,2670,0
|
|
20240527,122100,68392040,2670,2670,2670,2670,0
|
|
20240527,122000,68392040,2670,2670,2670,2670,0
|
|
20240527,121900,68392040,2670,2670,2670,2670,0
|
|
20240527,121800,68392040,2670,2670,2670,2670,0
|
|
20240527,121700,68392040,2670,2670,2670,2670,0
|
|
20240527,121600,68392040,2670,2670,2670,2670,0
|
|
20240527,121500,68392040,2670,2670,2670,2670,0
|
|
20240527,121400,68392040,2670,2670,2670,2670,61
|
|
20240527,121300,68229170,2665,2665,2665,2665,0
|
|
20240527,121200,68229170,2665,2665,2665,2665,0
|
|
20240527,121100,68229170,2665,2665,2665,2665,0
|
|
20240527,121000,68229170,2665,2665,2665,2665,0
|
|
20240527,120900,68229170,2665,2665,2665,2665,0
|
|
20240527,120800,68229170,2665,2665,2665,2665,0
|
|
20240527,120700,68229170,2665,2665,2665,2665,0
|
|
20240527,120600,68229170,2665,2665,2665,2665,0
|
|
20240527,120500,68229170,2665,2665,2665,2665,0
|
|
20240527,120400,68229170,2665,2665,2665,2665,0
|
|
20240527,120300,68229170,2665,2665,2665,2665,0
|
|
20240527,120200,68229170,2665,2665,2665,2665,0
|
|
20240527,120100,68229170,2665,2665,2665,2665,0
|
|
20240527,120000,68229170,2665,2665,2665,2665,0
|
|
20240527,115900,68229170,2665,2665,2665,2665,4
|
|
20240527,115800,68218510,2670,2670,2670,2670,0
|
|
20240527,115700,68218510,2670,2670,2670,2670,0
|
|
20240527,115600,68218510,2670,2670,2670,2670,0
|
|
20240527,115500,68218510,2670,2670,2670,2670,0
|
|
20240527,115400,68218510,2670,2670,2670,2670,0
|
|
20240527,115300,68218510,2670,2670,2670,2670,0
|
|
20240527,115200,68218510,2670,2670,2670,2670,0
|
|
20240527,115100,68218510,2670,2670,2670,2670,56
|
|
20240527,115000,68068990,2675,2675,2675,2675,0
|
|
20240527,114900,68068990,2675,2675,2675,2675,0
|
|
20240527,114800,68068990,2675,2675,2675,2675,452
|
|
20240527,114700,66859890,2680,2680,2680,2680,0
|
|
20240527,114600,66859890,2680,2680,2680,2680,0
|
|
20240527,114500,66859890,2680,2680,2680,2680,0
|
|
20240527,114400,66859890,2680,2680,2680,2680,0
|
|
20240527,114300,66859890,2680,2680,2680,2680,4
|
|
20240527,114200,66849170,2680,2680,2680,2680,0
|
|
20240527,114100,66849170,2680,2680,2680,2680,0
|
|
20240527,114000,66849170,2680,2680,2680,2680,0
|
|
20240527,113900,66849170,2680,2680,2680,2680,0
|
|
20240527,113800,66849170,2680,2680,2680,2680,0
|
|
20240527,113700,66849170,2680,2680,2680,2680,0
|
|
20240527,113600,66849170,2680,2680,2680,2680,9
|
|
20240527,113500,66825050,2680,2680,2680,2680,0
|
|
20240527,113400,66825050,2680,2680,2680,2680,0
|
|
20240527,113300,66825050,2680,2680,2680,2680,0
|
|
20240527,113200,66825050,2680,2680,2680,2680,0
|
|
20240527,113100,66825050,2680,2680,2680,2680,0
|
|
20240527,113000,66825050,2680,2680,2680,2680,0
|
|
20240527,112900,66825050,2680,2680,2680,2680,0
|
|
20240527,112800,66825050,2680,2680,2680,2680,0
|
|
20240527,112700,66825050,2680,2680,2680,2680,0
|
|
20240527,112600,66825050,2680,2680,2680,2680,0
|
|
20240527,112500,66825050,2680,2680,2680,2680,0
|
|
20240527,112400,66825050,2680,2680,2680,2680,0
|
|
20240527,112300,66825050,2680,2680,2680,2680,0
|
|
20240527,112200,66825050,2680,2680,2680,2680,0
|
|
20240527,112100,66825050,2680,2680,2680,2680,0
|
|
20240527,112000,66825050,2680,2680,2680,2680,0
|
|
20240527,111900,66825050,2680,2680,2680,2680,0
|
|
20240527,111800,66825050,2680,2680,2680,2680,0
|
|
20240527,111700,66825050,2680,2680,2680,2680,0
|
|
20240527,111600,66825050,2680,2680,2680,2680,0
|
|
20240527,111500,66825050,2680,2680,2680,2680,0
|
|
20240527,111400,66825050,2680,2680,2680,2680,0
|
|
20240527,111300,66825050,2680,2680,2680,2680,0
|
|
20240527,111200,66825050,2680,2680,2680,2680,0
|
|
20240527,111100,66825050,2680,2680,2680,2680,0
|
|
20240527,111000,66825050,2680,2680,2680,2680,0
|
|
20240527,110900,66825050,2680,2680,2680,2680,1
|
|
20240527,110800,66822370,2675,2675,2675,2675,0
|
|
20240527,110700,66822370,2675,2675,2675,2675,0
|
|
20240527,110600,66822370,2675,2675,2675,2675,0
|
|
20240527,110500,66822370,2675,2675,2675,2675,0
|
|
20240527,110400,66822370,2675,2675,2675,2675,0
|
|
20240527,110300,66822370,2675,2675,2675,2675,0
|
|
20240527,110200,66822370,2675,2675,2675,2675,10
|
|
20240527,110100,66795620,2675,2675,2675,2675,0
|
|
20240527,110000,66795620,2675,2675,2675,2675,0
|
|
20240527,105900,66795620,2675,2675,2675,2675,0
|
|
20240527,105800,66795620,2675,2675,2675,2675,10
|
|
20240527,105700,66768870,2680,2680,2680,2680,0
|
|
20240527,105600,66768870,2680,2680,2680,2680,0
|
|
20240527,105500,66768870,2680,2680,2680,2680,0
|
|
20240527,105400,66768870,2680,2680,2680,2680,0
|
|
20240527,105300,66768870,2680,2680,2680,2680,0
|
|
20240527,105200,66768870,2680,2680,2680,2680,0
|
|
20240527,105100,66768870,2680,2680,2680,2680,0
|
|
20240527,105000,66768870,2680,2680,2680,2680,0
|
|
20240527,104900,66768870,2680,2680,2680,2680,0
|
|
20240527,104800,66768870,2680,2680,2680,2680,0
|
|
20240527,104700,66768870,2680,2680,2680,2680,0
|
|
20240527,104600,66768870,2680,2680,2680,2680,0
|
|
20240527,104500,66768870,2680,2680,2680,2680,0
|
|
20240527,104400,66768870,2680,2680,2680,2680,0
|
|
20240527,104300,66768870,2680,2680,2680,2680,0
|
|
20240527,104200,66768870,2680,2680,2680,2680,0
|
|
20240527,104100,66768870,2680,2680,2680,2680,0
|
|
20240527,104000,66768870,2680,2680,2680,2680,0
|
|
20240527,103900,66768870,2680,2680,2680,2680,10
|
|
20240527,103800,66742070,2680,2680,2680,2680,0
|
|
20240527,103700,66742070,2680,2680,2680,2680,0
|
|
20240527,103600,66742070,2680,2680,2680,2680,0
|
|
20240527,103500,66742070,2680,2680,2680,2680,0
|
|
20240527,103400,66742070,2680,2680,2680,2680,0
|
|
20240527,103300,66742070,2680,2680,2680,2680,0
|
|
20240527,103200,66742070,2680,2680,2680,2680,0
|
|
20240527,103100,66742070,2680,2680,2680,2680,0
|
|
20240527,103000,66742070,2680,2680,2680,2680,0
|
|
20240527,102900,66742070,2680,2680,2680,2680,0
|
|
20240527,102800,66742070,2680,2680,2680,2680,0
|
|
20240527,102700,66742070,2680,2680,2680,2680,0
|
|
20240527,102600,66742070,2680,2685,2685,2680,491
|
|
20240527,102500,65426185,2685,2685,2685,2685,129
|
|
20240527,102400,65079820,2685,2685,2685,2685,0
|
|
20240527,102300,65079820,2685,2685,2685,2685,0
|
|
20240527,102200,65079820,2685,2685,2685,2685,0
|
|
20240527,102100,65079820,2685,2685,2685,2685,0
|
|
20240527,102000,65079820,2685,2685,2685,2685,0
|
|
20240527,101900,65079820,2685,2685,2685,2685,0
|
|
20240527,101800,65079820,2685,2685,2685,2685,0
|
|
20240527,101700,65079820,2685,2685,2685,2685,0
|
|
20240527,101600,65079820,2685,2685,2685,2685,0
|
|
20240527,101500,65079820,2685,2685,2685,2685,0
|
|
20240527,101400,65079820,2685,2685,2685,2685,0
|
|
20240527,101300,65079820,2685,2685,2685,2685,0
|
|
20240527,101200,65079820,2685,2685,2685,2685,0
|
|
20240527,101100,65079820,2685,2685,2685,2685,30
|
|
20240527,101000,64999270,2685,2685,2685,2685,0
|
|
20240527,100900,64999270,2685,2685,2685,2685,0
|
|
20240527,100800,64999270,2685,2680,2685,2680,98
|
|
20240527,100700,64736620,2680,2680,2680,2680,1
|
|
20240527,100600,64733940,2675,2675,2675,2675,0
|
|
20240527,100500,64733940,2675,2675,2675,2675,0
|
|
20240527,100400,64733940,2675,2675,2675,2675,0
|
|
20240527,100300,64733940,2675,2675,2675,2675,0
|
|
20240527,100200,64733940,2675,2680,2680,2675,68
|
|
20240527,100100,64551710,2680,2680,2680,2680,0
|
|
20240527,100000,64551710,2680,2680,2680,2680,0
|
|
20240527,095900,64551710,2680,2680,2680,2680,0
|
|
20240527,095800,64551710,2680,2680,2680,2680,0
|
|
20240527,095700,64551710,2680,2680,2680,2680,0
|
|
20240527,095600,64551710,2680,2680,2680,2680,0
|
|
20240527,095500,64551710,2680,2680,2680,2680,0
|
|
20240527,095400,64551710,2680,2680,2680,2680,0
|
|
20240527,095300,64551710,2680,2680,2680,2680,0
|
|
20240527,095200,64551710,2680,2685,2700,2680,1051
|
|
20240527,095100,61731705,2690,2690,2690,2690,0
|
|
20240527,095000,61731705,2690,2680,2710,2680,1242
|
|
20240527,094900,58390825,2680,2680,2680,2680,0
|
|
20240527,094800,58390825,2680,2675,2680,2675,18
|
|
20240527,094700,58342595,2680,2670,2680,2665,16
|
|
20240527,094600,58299850,2670,2670,2670,2670,5
|
|
20240527,094500,58286500,2670,2675,2680,2670,115
|
|
20240527,094400,57979085,2675,2675,2680,2675,228
|
|
20240527,094300,57368545,2675,2665,2680,2665,224
|
|
20240527,094200,56769795,2660,2660,2660,2660,0
|
|
20240527,094100,56769795,2660,2660,2660,2660,1
|
|
20240527,094000,56767135,2665,2665,2665,2665,1
|
|
20240527,093900,56764470,2660,2660,2660,2660,1
|
|
20240527,093800,56761810,2665,2665,2665,2665,1
|
|
20240527,093700,56759145,2665,2660,2665,2660,2
|
|
20240527,093600,56753820,2660,2660,2660,2660,2
|
|
20240527,093500,56748500,2665,2635,2665,2635,978
|
|
20240527,093400,54168610,2630,2630,2630,2630,0
|
|
20240527,093300,54168610,2630,2630,2630,2630,0
|
|
20240527,093200,54168610,2630,2630,2630,2630,0
|
|
20240527,093100,54168610,2630,2630,2630,2630,1
|
|
20240527,093000,54165980,2635,2635,2635,2635,0
|
|
20240527,092900,54165980,2635,2635,2635,2635,165
|
|
20240527,092800,53731205,2640,2640,2640,2640,0
|
|
20240527,092700,53731205,2640,2640,2640,2640,93
|
|
20240527,092600,53485685,2640,2640,2640,2640,0
|
|
20240527,092500,53485685,2640,2635,2640,2635,11
|
|
20240527,092400,53456695,2640,2640,2640,2635,9
|
|
20240527,092300,53432940,2645,2645,2645,2640,12
|
|
20240527,092200,53401245,2640,2645,2645,2640,11
|
|
20240527,092100,53372155,2645,2645,2645,2645,9
|
|
20240527,092000,53348350,2650,2650,2670,2650,14
|
|
20240527,091900,53311210,2650,2630,2650,2610,4365
|
|
20240527,091800,41810705,2645,2610,2685,2600,2553
|
|
20240527,091700,35117760,2610,2640,2640,2570,9061
|
|
20240527,091600,11500690,2645,2665,2665,2645,2017
|
|
20240527,091500,6151840,2680,2670,2690,2660,1410
|
|
20240527,091400,2397385,2680,2680,2680,2680,11
|
|
20240527,091300,2367905,2680,2680,2680,2680,0
|
|
20240527,091200,2367905,2680,2680,2680,2680,0
|
|
20240527,091100,2367905,2680,2680,2680,2680,0
|
|
20240527,091000,2367905,2680,2685,2685,2680,6
|
|
20240527,090900,2351810,2685,2675,2685,2675,620
|
|
20240527,090800,691560,2675,2675,2675,2675,0
|
|
20240527,090700,691560,2675,2675,2675,2675,0
|
|
20240527,090600,691560,2675,2675,2675,2675,0
|
|
20240527,090500,691560,2675,2670,2675,2670,3
|
|
20240527,090400,683540,2670,2670,2670,2670,1
|
|
20240527,090300,680870,2670,2670,2670,2670,57
|
|
20240527,090200,528680,2675,2685,2685,2675,2
|
|
20240527,090100,523320,2670,2670,2670,2670,0
|
|
20240527,090000,523320,2670,2670,2670,2670,196
|