654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195100,96435625,2690,2690,2690,2690,63
|
|
20240528,195000,96435625,2690,2690,2690,2690,0
|
|
20240528,194900,96435625,2690,2690,2690,2690,0
|
|
20240528,194800,96435625,2690,2690,2690,2690,0
|
|
20240528,194700,96435625,2690,2690,2690,2690,0
|
|
20240528,194600,96435625,2690,2690,2690,2690,0
|
|
20240528,194500,96435625,2690,2690,2690,2690,0
|
|
20240528,194400,96435625,2690,2690,2690,2690,0
|
|
20240528,194300,96435625,2690,2690,2690,2690,0
|
|
20240528,194200,96435625,2690,2690,2690,2690,0
|
|
20240528,194100,96435625,2690,2690,2690,2690,0
|
|
20240528,194000,96435625,2690,2690,2690,2690,0
|
|
20240528,193900,96435625,2690,2690,2690,2690,0
|
|
20240528,193800,96435625,2690,2690,2690,2690,0
|
|
20240528,193700,96435625,2690,2690,2690,2690,0
|
|
20240528,193600,96435625,2690,2690,2690,2690,0
|
|
20240528,193500,96435625,2690,2690,2690,2690,0
|
|
20240528,193400,96435625,2690,2690,2690,2690,0
|
|
20240528,193300,96435625,2690,2690,2690,2690,0
|
|
20240528,193200,96435625,2690,2690,2690,2690,0
|
|
20240528,193100,96435625,2690,2690,2690,2690,0
|
|
20240528,193000,96435625,2690,2690,2690,2690,0
|
|
20240528,192900,96435625,2690,2690,2690,2690,0
|
|
20240528,192800,96435625,2690,2690,2690,2690,0
|
|
20240528,192700,96435625,2690,2690,2690,2690,0
|
|
20240528,192600,96435625,2690,2690,2690,2690,0
|
|
20240528,192500,96435625,2690,2690,2690,2690,0
|
|
20240528,192400,96435625,2690,2690,2690,2690,0
|
|
20240528,192300,96435625,2690,2690,2690,2690,0
|
|
20240528,192200,96435625,2690,2690,2690,2690,0
|
|
20240528,192100,96435625,2690,2690,2690,2690,63
|
|
20240528,192000,96435625,2690,2690,2690,2690,0
|
|
20240528,191900,96435625,2690,2690,2690,2690,0
|
|
20240528,191800,96435625,2690,2690,2690,2690,0
|
|
20240528,191700,96435625,2690,2690,2690,2690,0
|
|
20240528,191600,96435625,2690,2690,2690,2690,0
|
|
20240528,191500,96435625,2690,2690,2690,2690,0
|
|
20240528,191400,96435625,2690,2690,2690,2690,0
|
|
20240528,191300,96435625,2690,2690,2690,2690,0
|
|
20240528,191200,96435625,2690,2690,2690,2690,0
|
|
20240528,191100,96435625,2690,2690,2690,2690,0
|
|
20240528,191000,96435625,2690,2690,2690,2690,0
|
|
20240528,190900,96435625,2690,2690,2690,2690,0
|
|
20240528,190800,96435625,2690,2690,2690,2690,0
|
|
20240528,190700,96435625,2690,2690,2690,2690,0
|
|
20240528,190600,96435625,2690,2690,2690,2690,0
|
|
20240528,190500,96435625,2690,2690,2690,2690,0
|
|
20240528,190400,96435625,2690,2690,2690,2690,0
|
|
20240528,190300,96435625,2690,2690,2690,2690,0
|
|
20240528,190200,96435625,2690,2690,2690,2690,0
|
|
20240528,190100,96435625,2690,2690,2690,2690,0
|
|
20240528,190000,96435625,2690,2690,2690,2690,0
|
|
20240528,185900,96435625,2690,2690,2690,2690,0
|
|
20240528,185800,96435625,2690,2690,2690,2690,0
|
|
20240528,185700,96435625,2690,2690,2690,2690,0
|
|
20240528,185600,96435625,2690,2690,2690,2690,0
|
|
20240528,185500,96435625,2690,2690,2690,2690,0
|
|
20240528,185400,96435625,2690,2690,2690,2690,0
|
|
20240528,185300,96435625,2690,2690,2690,2690,0
|
|
20240528,185200,96435625,2690,2690,2690,2690,0
|
|
20240528,185100,96435625,2690,2690,2690,2690,63
|
|
20240528,185000,96435625,2690,2690,2690,2690,0
|
|
20240528,184900,96435625,2690,2690,2690,2690,0
|
|
20240528,184800,96435625,2690,2690,2690,2690,0
|
|
20240528,184700,96435625,2690,2690,2690,2690,0
|
|
20240528,184600,96435625,2690,2690,2690,2690,0
|
|
20240528,184500,96435625,2690,2690,2690,2690,0
|
|
20240528,184400,96435625,2690,2690,2690,2690,0
|
|
20240528,184300,96435625,2690,2690,2690,2690,0
|
|
20240528,184200,96435625,2690,2690,2690,2690,0
|
|
20240528,184100,96435625,2690,2690,2690,2690,0
|
|
20240528,184000,96435625,2690,2690,2690,2690,0
|
|
20240528,183900,96435625,2690,2690,2690,2690,0
|
|
20240528,183800,96435625,2690,2690,2690,2690,0
|
|
20240528,183700,96435625,2690,2690,2690,2690,0
|
|
20240528,183600,96435625,2690,2690,2690,2690,0
|
|
20240528,183500,96435625,2690,2690,2690,2690,0
|
|
20240528,183400,96435625,2690,2690,2690,2690,0
|
|
20240528,183300,96435625,2690,2690,2690,2690,0
|
|
20240528,183200,96435625,2690,2690,2690,2690,0
|
|
20240528,183100,96435625,2690,2690,2690,2690,0
|
|
20240528,183000,96435625,2690,2690,2690,2690,0
|
|
20240528,182900,96435625,2690,2690,2690,2690,0
|
|
20240528,182800,96435625,2690,2690,2690,2690,0
|
|
20240528,182700,96435625,2690,2690,2690,2690,0
|
|
20240528,182600,96435625,2690,2690,2690,2690,0
|
|
20240528,182500,96435625,2690,2690,2690,2690,0
|
|
20240528,182400,96435625,2690,2690,2690,2690,0
|
|
20240528,182300,96435625,2690,2690,2690,2690,0
|
|
20240528,182200,96435625,2690,2690,2690,2690,0
|
|
20240528,182100,96435625,2690,2690,2690,2690,63
|
|
20240528,182000,96435625,2690,2690,2690,2690,0
|
|
20240528,181900,96435625,2690,2690,2690,2690,0
|
|
20240528,181800,96435625,2690,2690,2690,2690,0
|
|
20240528,181700,96435625,2690,2690,2690,2690,0
|
|
20240528,181600,96435625,2690,2690,2690,2690,0
|
|
20240528,181500,96435625,2690,2690,2690,2690,0
|
|
20240528,181400,96435625,2690,2690,2690,2690,0
|
|
20240528,181300,96435625,2690,2690,2690,2690,0
|
|
20240528,181200,96435625,2690,2690,2690,2690,0
|
|
20240528,181100,96435625,2690,2690,2690,2690,0
|
|
20240528,181000,96435625,2690,2690,2690,2690,0
|
|
20240528,180900,96435625,2690,2690,2690,2690,0
|
|
20240528,180800,96435625,2690,2690,2690,2690,0
|
|
20240528,180700,96435625,2690,2690,2690,2690,0
|
|
20240528,180600,96435625,2690,2690,2690,2690,0
|
|
20240528,180500,96435625,2690,2690,2690,2690,0
|
|
20240528,180400,96435625,2690,2690,2690,2690,0
|
|
20240528,180300,96435625,2690,2690,2690,2690,0
|
|
20240528,180200,96435625,2690,2690,2690,2690,0
|
|
20240528,180100,96435625,2690,2690,2690,2690,0
|
|
20240528,180000,96435625,2690,2690,2690,2690,0
|
|
20240528,175900,96435625,2690,2690,2690,2690,0
|
|
20240528,175800,96435625,2690,2690,2690,2690,0
|
|
20240528,175700,96435625,2690,2690,2690,2690,0
|
|
20240528,175600,96435625,2690,2690,2690,2690,0
|
|
20240528,175500,96435625,2690,2690,2690,2690,0
|
|
20240528,175400,96435625,2690,2690,2690,2690,0
|
|
20240528,175300,96435625,2690,2690,2690,2690,0
|
|
20240528,175200,96435625,2690,2690,2690,2690,0
|
|
20240528,175100,96435625,2690,2690,2690,2690,63
|
|
20240528,175000,96435625,2690,2690,2690,2690,0
|
|
20240528,174900,96435625,2690,2690,2690,2690,0
|
|
20240528,174800,96435625,2690,2690,2690,2690,0
|
|
20240528,174700,96435625,2690,2690,2690,2690,0
|
|
20240528,174600,96435625,2690,2690,2690,2690,0
|
|
20240528,174500,96435625,2690,2690,2690,2690,0
|
|
20240528,174400,96435625,2690,2690,2690,2690,0
|
|
20240528,174300,96435625,2690,2690,2690,2690,0
|
|
20240528,174200,96435625,2690,2690,2690,2690,0
|
|
20240528,174100,96435625,2690,2690,2690,2690,0
|
|
20240528,174000,96435625,2690,2690,2690,2690,0
|
|
20240528,173900,96435625,2690,2690,2690,2690,0
|
|
20240528,173800,96435625,2690,2690,2690,2690,0
|
|
20240528,173700,96435625,2690,2690,2690,2690,0
|
|
20240528,173600,96435625,2690,2690,2690,2690,0
|
|
20240528,173500,96435625,2690,2690,2690,2690,0
|
|
20240528,173400,96435625,2690,2690,2690,2690,0
|
|
20240528,173300,96435625,2690,2690,2690,2690,0
|
|
20240528,173200,96435625,2690,2690,2690,2690,0
|
|
20240528,173100,96435625,2690,2690,2690,2690,0
|
|
20240528,173000,96435625,2690,2690,2690,2690,0
|
|
20240528,172900,96435625,2690,2690,2690,2690,0
|
|
20240528,172800,96435625,2690,2690,2690,2690,0
|
|
20240528,172700,96435625,2690,2690,2690,2690,0
|
|
20240528,172600,96435625,2690,2690,2690,2690,0
|
|
20240528,172500,96435625,2690,2690,2690,2690,0
|
|
20240528,172400,96435625,2690,2690,2690,2690,0
|
|
20240528,172300,96435625,2690,2690,2690,2690,0
|
|
20240528,172200,96435625,2690,2690,2690,2690,0
|
|
20240528,172100,96435625,2690,2690,2690,2690,63
|
|
20240528,172000,96435625,2690,2690,2690,2690,0
|
|
20240528,171900,96435625,2690,2690,2690,2690,0
|
|
20240528,171800,96435625,2690,2690,2690,2690,0
|
|
20240528,171700,96435625,2690,2690,2690,2690,0
|
|
20240528,171600,96435625,2690,2690,2690,2690,0
|
|
20240528,171500,96435625,2690,2690,2690,2690,0
|
|
20240528,171400,96435625,2690,2690,2690,2690,0
|
|
20240528,171300,96435625,2690,2690,2690,2690,0
|
|
20240528,171200,96435625,2690,2690,2690,2690,0
|
|
20240528,171100,96435625,2690,2690,2690,2690,0
|
|
20240528,171000,96435625,2690,2690,2690,2690,0
|
|
20240528,170900,96435625,2690,2690,2690,2690,0
|
|
20240528,170800,96435625,2690,2690,2690,2690,0
|
|
20240528,170700,96435625,2690,2690,2690,2690,0
|
|
20240528,170600,96435625,2690,2690,2690,2690,0
|
|
20240528,170500,96435625,2690,2690,2690,2690,0
|
|
20240528,170400,96435625,2690,2690,2690,2690,0
|
|
20240528,170300,96435625,2690,2690,2690,2690,0
|
|
20240528,170200,96435625,2690,2690,2690,2690,0
|
|
20240528,170100,96435625,2690,2690,2690,2690,0
|
|
20240528,170000,96435625,2690,2690,2690,2690,0
|
|
20240528,165900,96435625,2690,2690,2690,2690,0
|
|
20240528,165800,96435625,2690,2690,2690,2690,0
|
|
20240528,165700,96435625,2690,2690,2690,2690,0
|
|
20240528,165600,96435625,2690,2690,2690,2690,0
|
|
20240528,165500,96435625,2690,2690,2690,2690,0
|
|
20240528,165400,96435625,2690,2690,2690,2690,0
|
|
20240528,165300,96435625,2690,2690,2690,2690,0
|
|
20240528,165200,96435625,2690,2690,2690,2690,0
|
|
20240528,165100,96435625,2690,2690,2690,2690,63
|
|
20240528,165000,96435625,2690,2690,2690,2690,0
|
|
20240528,164900,96435625,2690,2690,2690,2690,0
|
|
20240528,164800,96435625,2690,2690,2690,2690,0
|
|
20240528,164700,96435625,2690,2690,2690,2690,0
|
|
20240528,164600,96435625,2690,2690,2690,2690,0
|
|
20240528,164500,96435625,2690,2690,2690,2690,0
|
|
20240528,164400,96435625,2690,2690,2690,2690,0
|
|
20240528,164300,96435625,2690,2690,2690,2690,0
|
|
20240528,164200,96435625,2690,2690,2690,2690,0
|
|
20240528,164100,96435625,2690,2690,2690,2690,0
|
|
20240528,164000,96435625,2690,2690,2690,2690,0
|
|
20240528,163900,96435625,2690,2690,2690,2690,0
|
|
20240528,163800,96435625,2690,2690,2690,2690,0
|
|
20240528,163700,96435625,2690,2690,2690,2690,0
|
|
20240528,163600,96435625,2690,2690,2690,2690,0
|
|
20240528,163500,96435625,2690,2690,2690,2690,0
|
|
20240528,163400,96435625,2690,2690,2690,2690,0
|
|
20240528,163300,96435625,2690,2690,2690,2690,0
|
|
20240528,163200,96435625,2690,2690,2690,2690,0
|
|
20240528,163100,96435625,2690,2690,2690,2690,0
|
|
20240528,163000,96435625,2690,2690,2690,2690,0
|
|
20240528,162900,96435625,2690,2690,2690,2690,0
|
|
20240528,162800,96435625,2690,2690,2690,2690,0
|
|
20240528,162700,96435625,2690,2690,2690,2690,0
|
|
20240528,162600,96435625,2690,2690,2690,2690,0
|
|
20240528,162500,96435625,2690,2690,2690,2690,0
|
|
20240528,162400,96435625,2690,2690,2690,2690,0
|
|
20240528,162300,96435625,2690,2690,2690,2690,0
|
|
20240528,162200,96435625,2690,2690,2690,2690,0
|
|
20240528,162100,96435625,2690,2690,2690,2690,63
|
|
20240528,162000,96435625,2690,2690,2690,2690,0
|
|
20240528,161900,96435625,2690,2690,2690,2690,0
|
|
20240528,161800,96435625,2690,2690,2690,2690,0
|
|
20240528,161700,96435625,2690,2690,2690,2690,0
|
|
20240528,161600,96435625,2690,2690,2690,2690,0
|
|
20240528,161500,96435625,2690,2690,2690,2690,0
|
|
20240528,161400,96435625,2690,2690,2690,2690,0
|
|
20240528,161300,96435625,2690,2690,2690,2690,0
|
|
20240528,161200,96435625,2690,2690,2690,2690,0
|
|
20240528,161100,96435625,2690,2690,2690,2690,0
|
|
20240528,161000,96435625,2690,2690,2690,2690,0
|
|
20240528,160900,96435625,2690,2690,2690,2690,0
|
|
20240528,160800,96435625,2690,2690,2690,2690,0
|
|
20240528,160700,96435625,2690,2690,2690,2690,0
|
|
20240528,160600,96435625,2690,2690,2690,2690,0
|
|
20240528,160500,96435625,2690,2690,2690,2690,0
|
|
20240528,160400,96435625,2690,2690,2690,2690,0
|
|
20240528,160300,96435625,2690,2690,2690,2690,0
|
|
20240528,160200,96435625,2690,2690,2690,2690,0
|
|
20240528,160100,96435625,2690,2690,2690,2690,0
|
|
20240528,160000,96435625,2690,2690,2690,2690,0
|
|
20240528,155900,96435625,2690,2690,2690,2690,0
|
|
20240528,155800,96435625,2690,2690,2690,2690,0
|
|
20240528,155700,96435625,2690,2690,2690,2690,0
|
|
20240528,155600,96435625,2690,2690,2690,2690,0
|
|
20240528,155500,96435625,2690,2690,2690,2690,0
|
|
20240528,155400,96435625,2690,2690,2690,2690,0
|
|
20240528,155300,96435625,2690,2690,2690,2690,0
|
|
20240528,155200,96435625,2690,2690,2690,2690,0
|
|
20240528,155100,96435625,2690,2690,2690,2690,63
|
|
20240528,155000,96435625,2690,2690,2690,2690,0
|
|
20240528,154900,96435625,2690,2690,2690,2690,0
|
|
20240528,154800,96435625,2690,2690,2690,2690,0
|
|
20240528,154700,96435625,2690,2690,2690,2690,0
|
|
20240528,154600,96435625,2690,2690,2690,2690,0
|
|
20240528,154500,96435625,2690,2690,2690,2690,0
|
|
20240528,154400,96435625,2690,2690,2690,2690,0
|
|
20240528,154300,96435625,2690,2690,2690,2690,0
|
|
20240528,154200,96435625,2690,2690,2690,2690,0
|
|
20240528,154100,96435625,2690,2690,2690,2690,0
|
|
20240528,154000,96435625,2690,2690,2690,2690,0
|
|
20240528,153900,96435625,2690,2690,2690,2690,0
|
|
20240528,153800,96435625,2690,2690,2690,2690,0
|
|
20240528,153700,96435625,2690,2690,2690,2690,0
|
|
20240528,153600,96435625,2690,2690,2690,2690,0
|
|
20240528,153500,96435625,2690,2690,2690,2690,0
|
|
20240528,153400,96435625,2690,2690,2690,2690,0
|
|
20240528,153300,96435625,2690,2690,2690,2690,0
|
|
20240528,153200,96435625,2690,2690,2690,2690,0
|
|
20240528,153100,96435625,2690,2690,2690,2690,0
|
|
20240528,153000,96435625,2690,2690,2690,2690,63
|
|
20240528,152900,96266155,2690,2690,2690,2690,0
|
|
20240528,152800,96266155,2690,2690,2690,2690,0
|
|
20240528,152700,96266155,2690,2690,2690,2690,0
|
|
20240528,152600,96266155,2690,2690,2690,2690,0
|
|
20240528,152500,96266155,2690,2690,2690,2690,0
|
|
20240528,152400,96266155,2690,2690,2690,2690,0
|
|
20240528,152300,96266155,2690,2690,2690,2690,0
|
|
20240528,152200,96266155,2690,2690,2690,2690,0
|
|
20240528,152100,96266155,2690,2690,2690,2690,0
|
|
20240528,152000,96266155,2690,2690,2690,2690,0
|
|
20240528,151900,96266155,2690,2670,2690,2670,63
|
|
20240528,151800,96097790,2680,2680,2680,2680,1
|
|
20240528,151700,96095110,2675,2675,2675,2675,7
|
|
20240528,151600,96076385,2675,2675,2675,2675,0
|
|
20240528,151500,96076385,2675,2675,2675,2675,0
|
|
20240528,151400,96076385,2675,2675,2675,2675,45
|
|
20240528,151300,95956010,2675,2675,2675,2675,0
|
|
20240528,151200,95956010,2675,2675,2675,2675,0
|
|
20240528,151100,95956010,2675,2675,2675,2675,31
|
|
20240528,151000,95873085,2675,2665,2675,2665,31
|
|
20240528,150900,95790175,2660,2660,2660,2660,1000
|
|
20240528,150800,93130175,2655,2655,2655,2655,1000
|
|
20240528,150700,90475175,2650,2650,2650,2650,0
|
|
20240528,150600,90475175,2650,2650,2650,2650,741
|
|
20240528,150500,88511525,2650,2650,2650,2650,0
|
|
20240528,150400,88511525,2650,2650,2650,2650,0
|
|
20240528,150300,88511525,2650,2645,2650,2645,200
|
|
20240528,150200,87982420,2645,2645,2645,2645,200
|
|
20240528,150100,87453420,2645,2645,2645,2645,0
|
|
20240528,150000,87453420,2645,2645,2645,2645,0
|
|
20240528,145900,87453420,2645,2645,2645,2645,0
|
|
20240528,145800,87453420,2645,2645,2645,2645,13
|
|
20240528,145700,87419035,2645,2645,2645,2645,0
|
|
20240528,145600,87419035,2645,2645,2645,2645,0
|
|
20240528,145500,87419035,2645,2645,2645,2645,0
|
|
20240528,145400,87419035,2645,2645,2645,2645,0
|
|
20240528,145300,87419035,2645,2645,2645,2645,0
|
|
20240528,145200,87419035,2645,2645,2645,2645,0
|
|
20240528,145100,87419035,2645,2645,2645,2645,33
|
|
20240528,145000,87331750,2645,2640,2645,2640,33
|
|
20240528,144900,87244470,2640,2640,2640,2640,17
|
|
20240528,144800,87199590,2630,2640,2640,2630,473
|
|
20240528,144700,85955005,2640,2640,2640,2640,0
|
|
20240528,144600,85955005,2640,2640,2640,2640,0
|
|
20240528,144500,85955005,2640,2640,2640,2640,0
|
|
20240528,144400,85955005,2640,2640,2640,2640,0
|
|
20240528,144300,85955005,2640,2640,2640,2640,0
|
|
20240528,144200,85955005,2640,2640,2640,2640,0
|
|
20240528,144100,85955005,2640,2640,2640,2640,0
|
|
20240528,144000,85955005,2640,2640,2640,2640,0
|
|
20240528,143900,85955005,2640,2640,2640,2640,1
|
|
20240528,143800,85952365,2645,2645,2645,2645,0
|
|
20240528,143700,85952365,2645,2645,2645,2645,0
|
|
20240528,143600,85952365,2645,2645,2645,2645,0
|
|
20240528,143500,85952365,2645,2645,2645,2645,0
|
|
20240528,143400,85952365,2645,2645,2645,2645,0
|
|
20240528,143300,85952365,2645,2645,2645,2645,0
|
|
20240528,143200,85952365,2645,2645,2645,2645,0
|
|
20240528,143100,85952365,2645,2645,2645,2645,0
|
|
20240528,143000,85952365,2645,2645,2645,2645,0
|
|
20240528,142900,85952365,2645,2645,2645,2645,0
|
|
20240528,142800,85952365,2645,2645,2645,2645,0
|
|
20240528,142700,85952365,2645,2645,2645,2645,2
|
|
20240528,142600,85947075,2650,2650,2650,2650,0
|
|
20240528,142500,85947075,2650,2650,2650,2650,0
|
|
20240528,142400,85947075,2650,2650,2650,2650,1
|
|
20240528,142300,85944425,2645,2645,2645,2645,4
|
|
20240528,142200,85933845,2645,2645,2645,2645,0
|
|
20240528,142100,85933845,2645,2645,2645,2645,0
|
|
20240528,142000,85933845,2645,2645,2645,2645,34
|
|
20240528,141900,85843915,2650,2650,2650,2650,0
|
|
20240528,141800,85843915,2650,2650,2650,2650,0
|
|
20240528,141700,85843915,2650,2650,2650,2650,3
|
|
20240528,141600,85835965,2650,2650,2650,2650,0
|
|
20240528,141500,85835965,2650,2650,2650,2650,0
|
|
20240528,141400,85835965,2650,2650,2650,2650,1
|
|
20240528,141300,85833315,2650,2650,2650,2650,3
|
|
20240528,141200,85825365,2650,2650,2650,2650,14
|
|
20240528,141100,85788265,2665,2665,2665,2665,0
|
|
20240528,141000,85788265,2665,2665,2665,2665,0
|
|
20240528,140900,85788265,2665,2660,2665,2660,19
|
|
20240528,140800,85737635,2660,2660,2660,2660,11
|
|
20240528,140700,85708375,2670,2655,2670,2655,101
|
|
20240528,140600,85439530,2655,2655,2655,2655,10
|
|
20240528,140500,85412980,2655,2655,2655,2655,0
|
|
20240528,140400,85412980,2655,2655,2655,2655,0
|
|
20240528,140300,85412980,2655,2655,2655,2655,0
|
|
20240528,140200,85412980,2655,2655,2655,2655,0
|
|
20240528,140100,85412980,2655,2655,2655,2655,0
|
|
20240528,140000,85412980,2655,2655,2655,2655,0
|
|
20240528,135900,85412980,2655,2655,2655,2655,0
|
|
20240528,135800,85412980,2655,2655,2655,2655,0
|
|
20240528,135700,85412980,2655,2655,2655,2655,0
|
|
20240528,135600,85412980,2655,2655,2655,2655,0
|
|
20240528,135500,85412980,2655,2655,2655,2655,0
|
|
20240528,135400,85412980,2655,2655,2655,2655,0
|
|
20240528,135300,85412980,2655,2655,2655,2655,10
|
|
20240528,135200,85386430,2655,2655,2655,2655,1
|
|
20240528,135100,85383775,2650,2650,2650,2650,0
|
|
20240528,135000,85383775,2650,2650,2650,2650,0
|
|
20240528,134900,85383775,2650,2650,2650,2650,0
|
|
20240528,134800,85383775,2650,2650,2650,2650,0
|
|
20240528,134700,85383775,2650,2650,2650,2650,1
|
|
20240528,134600,85381125,2645,2645,2645,2645,33
|
|
20240528,134500,85293840,2645,2655,2655,2645,80
|
|
20240528,134400,85082130,2660,2660,2660,2655,3
|
|
20240528,134300,85074155,2655,2655,2655,2655,0
|
|
20240528,134200,85074155,2655,2655,2655,2655,0
|
|
20240528,134100,85074155,2655,2655,2655,2655,0
|
|
20240528,134000,85074155,2655,2655,2655,2655,0
|
|
20240528,133900,85074155,2655,2655,2655,2655,0
|
|
20240528,133800,85074155,2655,2655,2655,2655,0
|
|
20240528,133700,85074155,2655,2655,2655,2655,1
|
|
20240528,133600,85071500,2660,2660,2660,2660,780
|
|
20240528,133500,82996700,2675,2675,2675,2675,0
|
|
20240528,133400,82996700,2675,2670,2675,2670,26
|
|
20240528,133300,82927155,2675,2675,2675,2675,0
|
|
20240528,133200,82927155,2675,2665,2675,2665,18
|
|
20240528,133100,82879035,2665,2665,2665,2660,506
|
|
20240528,133000,81530550,2670,2670,2670,2670,0
|
|
20240528,132900,81530550,2670,2670,2670,2670,0
|
|
20240528,132800,81530550,2670,2670,2670,2670,4
|
|
20240528,132700,81519870,2670,2670,2670,2670,0
|
|
20240528,132600,81519870,2670,2670,2670,2670,0
|
|
20240528,132500,81519870,2670,2670,2670,2670,1
|
|
20240528,132400,81517200,2680,2680,2680,2680,0
|
|
20240528,132300,81517200,2680,2675,2680,2675,26
|
|
20240528,132200,81447530,2680,2670,2680,2670,507
|
|
20240528,132100,80091300,2670,2670,2670,2670,0
|
|
20240528,132000,80091300,2670,2670,2670,2670,0
|
|
20240528,131900,80091300,2670,2665,2670,2665,703
|
|
20240528,131800,78215310,2665,2665,2665,2665,0
|
|
20240528,131700,78215310,2665,2660,2665,2660,4
|
|
20240528,131600,78204655,2655,2655,2655,2655,0
|
|
20240528,131500,78204655,2655,2655,2655,2655,0
|
|
20240528,131400,78204655,2655,2655,2655,2655,536
|
|
20240528,131300,76781575,2650,2650,2650,2650,0
|
|
20240528,131200,76781575,2650,2650,2650,2650,1
|
|
20240528,131100,76778925,2650,2650,2650,2650,0
|
|
20240528,131000,76778925,2650,2650,2650,2650,0
|
|
20240528,130900,76778925,2650,2650,2650,2650,500
|
|
20240528,130800,75453925,2645,2645,2645,2645,0
|
|
20240528,130700,75453925,2645,2645,2645,2645,0
|
|
20240528,130600,75453925,2645,2645,2645,2645,0
|
|
20240528,130500,75453925,2645,2645,2645,2645,2
|
|
20240528,130400,75448635,2655,2655,2655,2655,0
|
|
20240528,130300,75448635,2655,2655,2655,2655,102
|
|
20240528,130200,75177825,2655,2655,2655,2655,0
|
|
20240528,130100,75177825,2655,2655,2655,2655,0
|
|
20240528,130000,75177825,2655,2655,2655,2655,1
|
|
20240528,125900,75175170,2660,2660,2660,2660,0
|
|
20240528,125800,75175170,2660,2660,2660,2660,6
|
|
20240528,125700,75159210,2665,2665,2665,2665,0
|
|
20240528,125600,75159210,2665,2665,2665,2665,0
|
|
20240528,125500,75159210,2665,2665,2665,2665,0
|
|
20240528,125400,75159210,2665,2665,2665,2665,27
|
|
20240528,125300,75087255,2665,2665,2665,2665,28
|
|
20240528,125200,75012635,2680,2680,2680,2680,0
|
|
20240528,125100,75012635,2680,2665,2680,2650,738
|
|
20240528,125000,73049630,2660,2690,2690,2625,5547
|
|
20240528,124900,58323320,2710,2690,2710,2690,300
|
|
20240528,124800,57512480,2690,2685,2700,2685,53
|
|
20240528,124700,57369850,2675,2670,2700,2670,2284
|
|
20240528,124600,51211835,2675,2675,2675,2675,1
|
|
20240528,124500,51209160,2690,2680,2690,2680,20
|
|
20240528,124400,51155430,2680,2680,2680,2680,0
|
|
20240528,124300,51155430,2680,2680,2680,2680,0
|
|
20240528,124200,51155430,2680,2680,2680,2680,0
|
|
20240528,124100,51155430,2680,2680,2680,2680,0
|
|
20240528,124000,51155430,2680,2680,2680,2680,0
|
|
20240528,123900,51155430,2680,2680,2680,2680,0
|
|
20240528,123800,51155430,2680,2680,2680,2680,0
|
|
20240528,123700,51155430,2680,2680,2680,2680,54
|
|
20240528,123600,51010710,2680,2680,2680,2680,0
|
|
20240528,123500,51010710,2680,2680,2680,2680,4
|
|
20240528,123400,50999990,2700,2700,2700,2700,0
|
|
20240528,123300,50999990,2700,2700,2700,2700,0
|
|
20240528,123200,50999990,2700,2700,2700,2700,0
|
|
20240528,123100,50999990,2700,2680,2700,2680,100
|
|
20240528,123000,50730105,2685,2685,2685,2685,0
|
|
20240528,122900,50730105,2685,2685,2685,2685,0
|
|
20240528,122800,50730105,2685,2670,2685,2670,299
|
|
20240528,122700,49928410,2675,2670,2675,2670,156
|
|
20240528,122600,49511120,2675,2660,2675,2660,1000
|
|
20240528,122500,46840225,2660,2660,2660,2660,0
|
|
20240528,122400,46840225,2660,2660,2660,2660,0
|
|
20240528,122300,46840225,2660,2660,2660,2660,1
|
|
20240528,122200,46837565,2665,2665,2665,2665,0
|
|
20240528,122100,46837565,2665,2665,2665,2665,0
|
|
20240528,122000,46837565,2665,2665,2665,2665,0
|
|
20240528,121900,46837565,2665,2655,2665,2655,39
|
|
20240528,121800,46733695,2660,2660,2660,2660,0
|
|
20240528,121700,46733695,2660,2660,2660,2660,0
|
|
20240528,121600,46733695,2660,2655,2660,2655,25
|
|
20240528,121500,46667205,2655,2655,2660,2655,69
|
|
20240528,121400,46483680,2655,2655,2655,2655,33
|
|
20240528,121300,46396065,2655,2655,2655,2655,341
|
|
20240528,121200,45490710,2665,2665,2665,2665,0
|
|
20240528,121100,45490710,2665,2660,2665,2660,5
|
|
20240528,121000,45477405,2660,2665,2665,2660,2
|
|
20240528,120900,45472080,2660,2660,2660,2660,0
|
|
20240528,120800,45472080,2660,2660,2660,2660,5
|
|
20240528,120700,45458780,2660,2660,2660,2660,1
|
|
20240528,120600,45456120,2660,2660,2660,2660,0
|
|
20240528,120500,45456120,2660,2660,2660,2660,0
|
|
20240528,120400,45456120,2660,2660,2660,2660,1
|
|
20240528,120300,45453460,2665,2665,2665,2665,0
|
|
20240528,120200,45453460,2665,2665,2665,2665,0
|
|
20240528,120100,45453460,2665,2665,2665,2665,0
|
|
20240528,120000,45453460,2665,2665,2665,2665,0
|
|
20240528,115900,45453460,2665,2665,2665,2665,0
|
|
20240528,115800,45453460,2665,2665,2665,2665,1
|
|
20240528,115700,45450795,2665,2665,2665,2665,0
|
|
20240528,115600,45450795,2665,2660,2665,2660,433
|
|
20240528,115500,44298145,2655,2650,2655,2650,653
|
|
20240528,115400,42565715,2635,2635,2635,2635,0
|
|
20240528,115300,42565715,2635,2635,2635,2635,0
|
|
20240528,115200,42565715,2635,2635,2635,2635,0
|
|
20240528,115100,42565715,2635,2635,2635,2635,0
|
|
20240528,115000,42565715,2635,2635,2635,2635,0
|
|
20240528,114900,42565715,2635,2635,2635,2635,0
|
|
20240528,114800,42565715,2635,2635,2635,2635,0
|
|
20240528,114700,42565715,2635,2635,2635,2635,0
|
|
20240528,114600,42565715,2635,2635,2635,2635,0
|
|
20240528,114500,42565715,2635,2635,2635,2635,0
|
|
20240528,114400,42565715,2635,2635,2635,2635,0
|
|
20240528,114300,42565715,2635,2640,2640,2635,200
|
|
20240528,114200,42037885,2640,2640,2640,2640,53
|
|
20240528,114100,41897965,2630,2630,2630,2630,0
|
|
20240528,114000,41897965,2630,2630,2630,2630,0
|
|
20240528,113900,41897965,2630,2630,2630,2630,0
|
|
20240528,113800,41897965,2630,2630,2630,2630,2328
|
|
20240528,113700,35775325,2630,2635,2635,2630,1471
|
|
20240528,113600,31906095,2635,2635,2635,2635,17
|
|
20240528,113500,31861300,2635,2635,2635,2635,42
|
|
20240528,113400,31750630,2635,2635,2635,2635,32
|
|
20240528,113300,31666310,2635,2635,2635,2635,131
|
|
20240528,113200,31321125,2635,2635,2635,2635,154
|
|
20240528,113100,30915335,2635,2640,2640,2635,123
|
|
20240528,113000,30590710,2645,2645,2645,2645,0
|
|
20240528,112900,30590710,2645,2645,2645,2645,50
|
|
20240528,112800,30458460,2645,2645,2645,2645,0
|
|
20240528,112700,30458460,2645,2645,2645,2645,0
|
|
20240528,112600,30458460,2645,2645,2645,2645,0
|
|
20240528,112500,30458460,2645,2645,2645,2645,0
|
|
20240528,112400,30458460,2645,2645,2645,2645,0
|
|
20240528,112300,30458460,2645,2645,2645,2645,0
|
|
20240528,112200,30458460,2645,2645,2645,2645,0
|
|
20240528,112100,30458460,2645,2645,2645,2645,0
|
|
20240528,112000,30458460,2645,2645,2645,2645,0
|
|
20240528,111900,30458460,2645,2645,2645,2645,0
|
|
20240528,111800,30458460,2645,2645,2645,2645,0
|
|
20240528,111700,30458460,2645,2645,2645,2645,0
|
|
20240528,111600,30458460,2645,2645,2645,2645,0
|
|
20240528,111500,30458460,2645,2645,2645,2645,0
|
|
20240528,111400,30458460,2645,2645,2645,2645,0
|
|
20240528,111300,30458460,2645,2645,2645,2645,0
|
|
20240528,111200,30458460,2645,2645,2645,2645,0
|
|
20240528,111100,30458460,2645,2645,2645,2645,4
|
|
20240528,111000,30447880,2645,2645,2645,2645,0
|
|
20240528,110900,30447880,2645,2645,2645,2645,0
|
|
20240528,110800,30447880,2645,2645,2645,2645,0
|
|
20240528,110700,30447880,2645,2645,2645,2645,0
|
|
20240528,110600,30447880,2645,2645,2645,2645,0
|
|
20240528,110500,30447880,2645,2645,2645,2645,0
|
|
20240528,110400,30447880,2645,2645,2645,2645,0
|
|
20240528,110300,30447880,2645,2645,2645,2645,0
|
|
20240528,110200,30447880,2645,2645,2645,2645,0
|
|
20240528,110100,30447880,2645,2645,2645,2645,0
|
|
20240528,110000,30447880,2645,2645,2645,2645,0
|
|
20240528,105900,30447880,2645,2645,2645,2645,0
|
|
20240528,105800,30447880,2645,2645,2645,2645,0
|
|
20240528,105700,30447880,2645,2645,2645,2645,0
|
|
20240528,105600,30447880,2645,2645,2645,2645,0
|
|
20240528,105500,30447880,2645,2645,2645,2645,0
|
|
20240528,105400,30447880,2645,2645,2645,2645,0
|
|
20240528,105300,30447880,2645,2645,2645,2645,0
|
|
20240528,105200,30447880,2645,2645,2645,2645,26
|
|
20240528,105100,30379110,2645,2645,2645,2645,0
|
|
20240528,105000,30379110,2645,2645,2645,2645,0
|
|
20240528,104900,30379110,2645,2645,2645,2645,3
|
|
20240528,104800,30371175,2645,2645,2645,2645,0
|
|
20240528,104700,30371175,2645,2640,2645,2640,139
|
|
20240528,104600,30004160,2640,2640,2640,2640,28
|
|
20240528,104500,29930240,2640,2640,2640,2640,0
|
|
20240528,104400,29930240,2640,2640,2640,2640,0
|
|
20240528,104300,29930240,2640,2640,2640,2640,0
|
|
20240528,104200,29930240,2640,2640,2640,2640,0
|
|
20240528,104100,29930240,2640,2640,2640,2640,0
|
|
20240528,104000,29930240,2640,2640,2640,2640,0
|
|
20240528,103900,29930240,2640,2640,2640,2640,0
|
|
20240528,103800,29930240,2640,2640,2640,2640,0
|
|
20240528,103700,29930240,2640,2640,2640,2640,0
|
|
20240528,103600,29930240,2640,2640,2640,2640,37
|
|
20240528,103500,29832560,2640,2640,2640,2640,37
|
|
20240528,103400,29734880,2640,2640,2640,2640,38
|
|
20240528,103300,29634560,2630,2640,2640,2630,422
|
|
20240528,103200,28524270,2640,2650,2650,2640,1495
|
|
20240528,103100,24576460,2655,2655,2655,2655,0
|
|
20240528,103000,24576460,2655,2655,2655,2655,0
|
|
20240528,102900,24576460,2655,2655,2655,2655,0
|
|
20240528,102800,24576460,2655,2655,2655,2655,0
|
|
20240528,102700,24576460,2655,2655,2655,2655,0
|
|
20240528,102600,24576460,2655,2655,2655,2655,0
|
|
20240528,102500,24576460,2655,2645,2655,2645,1302
|
|
20240528,102400,21126335,2635,2635,2635,2635,294
|
|
20240528,102300,20351645,2640,2640,2640,2640,0
|
|
20240528,102200,20351645,2640,2640,2640,2640,0
|
|
20240528,102100,20351645,2640,2640,2640,2640,0
|
|
20240528,102000,20351645,2640,2640,2640,2640,49
|
|
20240528,101900,20222285,2635,2635,2635,2635,0
|
|
20240528,101800,20222285,2635,2635,2635,2635,0
|
|
20240528,101700,20222285,2635,2635,2635,2635,0
|
|
20240528,101600,20222285,2635,2635,2635,2635,2
|
|
20240528,101500,20217015,2630,2650,2650,2625,2759
|
|
20240528,101400,12946245,2660,2660,2660,2660,0
|
|
20240528,101300,12946245,2660,2660,2660,2660,0
|
|
20240528,101200,12946245,2660,2660,2660,2660,0
|
|
20240528,101100,12946245,2660,2660,2660,2660,0
|
|
20240528,101000,12946245,2660,2660,2660,2660,0
|
|
20240528,100900,12946245,2660,2660,2660,2660,33
|
|
20240528,100800,12858465,2655,2655,2655,2655,0
|
|
20240528,100700,12858465,2655,2655,2655,2655,0
|
|
20240528,100600,12858465,2655,2655,2655,2655,1
|
|
20240528,100500,12855810,2655,2655,2655,2655,0
|
|
20240528,100400,12855810,2655,2655,2655,2655,0
|
|
20240528,100300,12855810,2655,2655,2655,2655,1
|
|
20240528,100200,12853155,2655,2655,2655,2655,0
|
|
20240528,100100,12853155,2655,2655,2655,2655,0
|
|
20240528,100000,12853155,2655,2655,2655,2655,20
|
|
20240528,095900,12800055,2655,2655,2655,2655,0
|
|
20240528,095800,12800055,2655,2655,2655,2655,0
|
|
20240528,095700,12800055,2655,2655,2655,2655,2
|
|
20240528,095600,12794745,2655,2655,2655,2655,6
|
|
20240528,095500,12778815,2650,2650,2650,2650,27
|
|
20240528,095400,12707265,2645,2645,2645,2645,0
|
|
20240528,095300,12707265,2645,2645,2645,2645,0
|
|
20240528,095200,12707265,2645,2645,2645,2645,0
|
|
20240528,095100,12707265,2645,2645,2645,2645,0
|
|
20240528,095000,12707265,2645,2645,2645,2645,4
|
|
20240528,094900,12696685,2645,2655,2655,2645,55
|
|
20240528,094800,12550780,2660,2660,2660,2660,0
|
|
20240528,094700,12550780,2660,2660,2660,2660,0
|
|
20240528,094600,12550780,2660,2660,2660,2660,0
|
|
20240528,094500,12550780,2660,2660,2660,2660,0
|
|
20240528,094400,12550780,2660,2660,2660,2660,0
|
|
20240528,094300,12550780,2660,2660,2660,2660,0
|
|
20240528,094200,12550780,2660,2660,2660,2660,26
|
|
20240528,094100,12481620,2665,2665,2665,2665,0
|
|
20240528,094000,12481620,2665,2665,2665,2665,0
|
|
20240528,093900,12481620,2665,2665,2665,2665,0
|
|
20240528,093800,12481620,2665,2665,2665,2665,0
|
|
20240528,093700,12481620,2665,2665,2665,2665,0
|
|
20240528,093600,12481620,2665,2665,2665,2665,0
|
|
20240528,093500,12481620,2665,2665,2665,2665,0
|
|
20240528,093400,12481620,2665,2665,2665,2665,0
|
|
20240528,093300,12481620,2665,2665,2665,2665,0
|
|
20240528,093200,12481620,2665,2665,2665,2665,0
|
|
20240528,093100,12481620,2665,2665,2665,2665,8
|
|
20240528,093000,12460300,2665,2665,2665,2665,0
|
|
20240528,092900,12460300,2665,2665,2665,2665,0
|
|
20240528,092800,12460300,2665,2665,2665,2665,1
|
|
20240528,092700,12457635,2665,2660,2665,2660,22
|
|
20240528,092600,12399095,2645,2645,2645,2645,0
|
|
20240528,092500,12399095,2645,2645,2645,2645,0
|
|
20240528,092400,12399095,2645,2645,2645,2645,0
|
|
20240528,092300,12399095,2645,2645,2645,2645,0
|
|
20240528,092200,12399095,2645,2645,2645,2645,0
|
|
20240528,092100,12399095,2645,2640,2645,2640,869
|
|
20240528,092000,10102970,2635,2645,2645,2635,67
|
|
20240528,091900,9926365,2655,2655,2655,2655,0
|
|
20240528,091800,9926365,2655,2655,2655,2655,0
|
|
20240528,091700,9926365,2655,2655,2655,2655,0
|
|
20240528,091600,9926365,2655,2660,2660,2655,24
|
|
20240528,091500,9862600,2670,2670,2670,2670,0
|
|
20240528,091400,9862600,2670,2670,2670,2670,0
|
|
20240528,091300,9862600,2670,2670,2670,2670,0
|
|
20240528,091200,9862600,2670,2670,2670,2670,0
|
|
20240528,091100,9862600,2670,2670,2670,2670,0
|
|
20240528,091000,9862600,2670,2670,2670,2670,0
|
|
20240528,090900,9862600,2670,2670,2670,2670,0
|
|
20240528,090800,9862600,2670,2670,2670,2670,0
|
|
20240528,090700,9862600,2670,2670,2670,2670,3
|
|
20240528,090600,9854590,2670,2670,2670,2670,0
|
|
20240528,090500,9854590,2670,2670,2670,2670,1
|
|
20240528,090400,9851920,2685,2685,2685,2685,0
|
|
20240528,090300,9851920,2685,2655,2685,2655,2001
|
|
20240528,090200,4523190,2625,2670,2670,2620,1365
|
|
20240528,090100,938290,2675,2635,2680,2635,3
|
|
20240528,090000,930300,2635,2635,2635,2635,105
|