672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200900,52508290,3285,3285,3285,3285,218
|
|
20240527,200800,52508290,3285,3285,3285,3285,0
|
|
20240527,200700,52508290,3285,3285,3285,3285,0
|
|
20240527,200600,52508290,3285,3285,3285,3285,0
|
|
20240527,200500,52508290,3285,3285,3285,3285,0
|
|
20240527,200400,52508290,3285,3285,3285,3285,0
|
|
20240527,200300,52508290,3285,3285,3285,3285,0
|
|
20240527,200200,52508290,3285,3285,3285,3285,0
|
|
20240527,200100,52508290,3285,3285,3285,3285,0
|
|
20240527,200000,52508290,3285,3285,3285,3285,0
|
|
20240527,195900,52508290,3285,3285,3285,3285,0
|
|
20240527,195800,52508290,3285,3285,3285,3285,0
|
|
20240527,195700,52508290,3285,3285,3285,3285,0
|
|
20240527,195600,52508290,3285,3285,3285,3285,0
|
|
20240527,195500,52508290,3285,3285,3285,3285,0
|
|
20240527,195400,52508290,3285,3285,3285,3285,0
|
|
20240527,195300,52508290,3285,3285,3285,3285,0
|
|
20240527,195200,52508290,3285,3285,3285,3285,0
|
|
20240527,195100,52508290,3285,3285,3285,3285,0
|
|
20240527,195000,52508290,3285,3285,3285,3285,0
|
|
20240527,194900,52508290,3285,3285,3285,3285,0
|
|
20240527,194800,52508290,3285,3285,3285,3285,0
|
|
20240527,194700,52508290,3285,3285,3285,3285,0
|
|
20240527,194600,52508290,3285,3285,3285,3285,0
|
|
20240527,194500,52508290,3285,3285,3285,3285,0
|
|
20240527,194400,52508290,3285,3285,3285,3285,0
|
|
20240527,194300,52508290,3285,3285,3285,3285,0
|
|
20240527,194200,52508290,3285,3285,3285,3285,0
|
|
20240527,194100,52508290,3285,3285,3285,3285,0
|
|
20240527,194000,52508290,3285,3285,3285,3285,0
|
|
20240527,193900,52508290,3285,3285,3285,3285,218
|
|
20240527,193800,52508290,3285,3285,3285,3285,0
|
|
20240527,193700,52508290,3285,3285,3285,3285,0
|
|
20240527,193600,52508290,3285,3285,3285,3285,0
|
|
20240527,193500,52508290,3285,3285,3285,3285,0
|
|
20240527,193400,52508290,3285,3285,3285,3285,0
|
|
20240527,193300,52508290,3285,3285,3285,3285,0
|
|
20240527,193200,52508290,3285,3285,3285,3285,0
|
|
20240527,193100,52508290,3285,3285,3285,3285,0
|
|
20240527,193000,52508290,3285,3285,3285,3285,0
|
|
20240527,192900,52508290,3285,3285,3285,3285,0
|
|
20240527,192800,52508290,3285,3285,3285,3285,0
|
|
20240527,192700,52508290,3285,3285,3285,3285,0
|
|
20240527,192600,52508290,3285,3285,3285,3285,0
|
|
20240527,192500,52508290,3285,3285,3285,3285,0
|
|
20240527,192400,52508290,3285,3285,3285,3285,0
|
|
20240527,192300,52508290,3285,3285,3285,3285,0
|
|
20240527,192200,52508290,3285,3285,3285,3285,0
|
|
20240527,192100,52508290,3285,3285,3285,3285,0
|
|
20240527,192000,52508290,3285,3285,3285,3285,0
|
|
20240527,191900,52508290,3285,3285,3285,3285,0
|
|
20240527,191800,52508290,3285,3285,3285,3285,0
|
|
20240527,191700,52508290,3285,3285,3285,3285,0
|
|
20240527,191600,52508290,3285,3285,3285,3285,0
|
|
20240527,191500,52508290,3285,3285,3285,3285,0
|
|
20240527,191400,52508290,3285,3285,3285,3285,0
|
|
20240527,191300,52508290,3285,3285,3285,3285,0
|
|
20240527,191200,52508290,3285,3285,3285,3285,0
|
|
20240527,191100,52508290,3285,3285,3285,3285,0
|
|
20240527,191000,52508290,3285,3285,3285,3285,0
|
|
20240527,190900,52508290,3285,3285,3285,3285,218
|
|
20240527,190800,52508290,3285,3285,3285,3285,0
|
|
20240527,190700,52508290,3285,3285,3285,3285,0
|
|
20240527,190600,52508290,3285,3285,3285,3285,0
|
|
20240527,190500,52508290,3285,3285,3285,3285,0
|
|
20240527,190400,52508290,3285,3285,3285,3285,0
|
|
20240527,190300,52508290,3285,3285,3285,3285,0
|
|
20240527,190200,52508290,3285,3285,3285,3285,0
|
|
20240527,190100,52508290,3285,3285,3285,3285,0
|
|
20240527,190000,52508290,3285,3285,3285,3285,0
|
|
20240527,185900,52508290,3285,3285,3285,3285,0
|
|
20240527,185800,52508290,3285,3285,3285,3285,0
|
|
20240527,185700,52508290,3285,3285,3285,3285,0
|
|
20240527,185600,52508290,3285,3285,3285,3285,0
|
|
20240527,185500,52508290,3285,3285,3285,3285,0
|
|
20240527,185400,52508290,3285,3285,3285,3285,0
|
|
20240527,185300,52508290,3285,3285,3285,3285,0
|
|
20240527,185200,52508290,3285,3285,3285,3285,0
|
|
20240527,185100,52508290,3285,3285,3285,3285,0
|
|
20240527,185000,52508290,3285,3285,3285,3285,0
|
|
20240527,184900,52508290,3285,3285,3285,3285,0
|
|
20240527,184800,52508290,3285,3285,3285,3285,0
|
|
20240527,184700,52508290,3285,3285,3285,3285,0
|
|
20240527,184600,52508290,3285,3285,3285,3285,0
|
|
20240527,184500,52508290,3285,3285,3285,3285,0
|
|
20240527,184400,52508290,3285,3285,3285,3285,0
|
|
20240527,184300,52508290,3285,3285,3285,3285,0
|
|
20240527,184200,52508290,3285,3285,3285,3285,0
|
|
20240527,184100,52508290,3285,3285,3285,3285,0
|
|
20240527,184000,52508290,3285,3285,3285,3285,0
|
|
20240527,183900,52508290,3285,3285,3285,3285,218
|
|
20240527,183800,52508290,3285,3285,3285,3285,0
|
|
20240527,183700,52508290,3285,3285,3285,3285,0
|
|
20240527,183600,52508290,3285,3285,3285,3285,0
|
|
20240527,183500,52508290,3285,3285,3285,3285,0
|
|
20240527,183400,52508290,3285,3285,3285,3285,0
|
|
20240527,183300,52508290,3285,3285,3285,3285,0
|
|
20240527,183200,52508290,3285,3285,3285,3285,0
|
|
20240527,183100,52508290,3285,3285,3285,3285,0
|
|
20240527,183000,52508290,3285,3285,3285,3285,0
|
|
20240527,182900,52508290,3285,3285,3285,3285,0
|
|
20240527,182800,52508290,3285,3285,3285,3285,0
|
|
20240527,182700,52508290,3285,3285,3285,3285,0
|
|
20240527,182600,52508290,3285,3285,3285,3285,0
|
|
20240527,182500,52508290,3285,3285,3285,3285,0
|
|
20240527,182400,52508290,3285,3285,3285,3285,0
|
|
20240527,182300,52508290,3285,3285,3285,3285,0
|
|
20240527,182200,52508290,3285,3285,3285,3285,0
|
|
20240527,182100,52508290,3285,3285,3285,3285,0
|
|
20240527,182000,52508290,3285,3285,3285,3285,0
|
|
20240527,181900,52508290,3285,3285,3285,3285,0
|
|
20240527,181800,52508290,3285,3285,3285,3285,0
|
|
20240527,181700,52508290,3285,3285,3285,3285,0
|
|
20240527,181600,52508290,3285,3285,3285,3285,0
|
|
20240527,181500,52508290,3285,3285,3285,3285,0
|
|
20240527,181400,52508290,3285,3285,3285,3285,0
|
|
20240527,181300,52508290,3285,3285,3285,3285,0
|
|
20240527,181200,52508290,3285,3285,3285,3285,0
|
|
20240527,181100,52508290,3285,3285,3285,3285,0
|
|
20240527,181000,52508290,3285,3285,3285,3285,0
|
|
20240527,180900,52508290,3285,3285,3285,3285,218
|
|
20240527,180800,52508290,3285,3285,3285,3285,0
|
|
20240527,180700,52508290,3285,3285,3285,3285,0
|
|
20240527,180600,52508290,3285,3285,3285,3285,0
|
|
20240527,180500,52508290,3285,3285,3285,3285,0
|
|
20240527,180400,52508290,3285,3285,3285,3285,0
|
|
20240527,180300,52508290,3285,3285,3285,3285,0
|
|
20240527,180200,52508290,3285,3285,3285,3285,0
|
|
20240527,180100,52508290,3285,3285,3285,3285,0
|
|
20240527,180000,52508290,3285,3285,3285,3285,0
|
|
20240527,175900,52508290,3285,3285,3285,3285,0
|
|
20240527,175800,52508290,3285,3285,3285,3285,0
|
|
20240527,175700,52508290,3285,3285,3285,3285,0
|
|
20240527,175600,52508290,3285,3285,3285,3285,0
|
|
20240527,175500,52508290,3285,3285,3285,3285,0
|
|
20240527,175400,52508290,3285,3285,3285,3285,0
|
|
20240527,175300,52508290,3285,3285,3285,3285,0
|
|
20240527,175200,52508290,3285,3285,3285,3285,0
|
|
20240527,175100,52508290,3285,3285,3285,3285,0
|
|
20240527,175000,52508290,3285,3285,3285,3285,0
|
|
20240527,174900,52508290,3285,3285,3285,3285,0
|
|
20240527,174800,52508290,3285,3285,3285,3285,0
|
|
20240527,174700,52508290,3285,3285,3285,3285,0
|
|
20240527,174600,52508290,3285,3285,3285,3285,0
|
|
20240527,174500,52508290,3285,3285,3285,3285,0
|
|
20240527,174400,52508290,3285,3285,3285,3285,0
|
|
20240527,174300,52508290,3285,3285,3285,3285,0
|
|
20240527,174200,52508290,3285,3285,3285,3285,0
|
|
20240527,174100,52508290,3285,3285,3285,3285,0
|
|
20240527,174000,52508290,3285,3285,3285,3285,0
|
|
20240527,173900,52508290,3285,3285,3285,3285,218
|
|
20240527,173800,52508290,3285,3285,3285,3285,0
|
|
20240527,173700,52508290,3285,3285,3285,3285,0
|
|
20240527,173600,52508290,3285,3285,3285,3285,0
|
|
20240527,173500,52508290,3285,3285,3285,3285,0
|
|
20240527,173400,52508290,3285,3285,3285,3285,0
|
|
20240527,173300,52508290,3285,3285,3285,3285,0
|
|
20240527,173200,52508290,3285,3285,3285,3285,0
|
|
20240527,173100,52508290,3285,3285,3285,3285,0
|
|
20240527,173000,52508290,3285,3285,3285,3285,0
|
|
20240527,172900,52508290,3285,3285,3285,3285,0
|
|
20240527,172800,52508290,3285,3285,3285,3285,0
|
|
20240527,172700,52508290,3285,3285,3285,3285,0
|
|
20240527,172600,52508290,3285,3285,3285,3285,0
|
|
20240527,172500,52508290,3285,3285,3285,3285,0
|
|
20240527,172400,52508290,3285,3285,3285,3285,0
|
|
20240527,172300,52508290,3285,3285,3285,3285,0
|
|
20240527,172200,52508290,3285,3285,3285,3285,0
|
|
20240527,172100,52508290,3285,3285,3285,3285,0
|
|
20240527,172000,52508290,3285,3285,3285,3285,0
|
|
20240527,171900,52508290,3285,3285,3285,3285,0
|
|
20240527,171800,52508290,3285,3285,3285,3285,0
|
|
20240527,171700,52508290,3285,3285,3285,3285,0
|
|
20240527,171600,52508290,3285,3285,3285,3285,0
|
|
20240527,171500,52508290,3285,3285,3285,3285,0
|
|
20240527,171400,52508290,3285,3285,3285,3285,0
|
|
20240527,171300,52508290,3285,3285,3285,3285,0
|
|
20240527,171200,52508290,3285,3285,3285,3285,0
|
|
20240527,171100,52508290,3285,3285,3285,3285,0
|
|
20240527,171000,52508290,3285,3285,3285,3285,0
|
|
20240527,170900,52508290,3285,3285,3285,3285,218
|
|
20240527,170800,52508290,3285,3285,3285,3285,0
|
|
20240527,170700,52508290,3285,3285,3285,3285,0
|
|
20240527,170600,52508290,3285,3285,3285,3285,0
|
|
20240527,170500,52508290,3285,3285,3285,3285,0
|
|
20240527,170400,52508290,3285,3285,3285,3285,0
|
|
20240527,170300,52508290,3285,3285,3285,3285,0
|
|
20240527,170200,52508290,3285,3285,3285,3285,0
|
|
20240527,170100,52508290,3285,3285,3285,3285,0
|
|
20240527,170000,52508290,3285,3285,3285,3285,0
|
|
20240527,165900,52508290,3285,3285,3285,3285,0
|
|
20240527,165800,52508290,3285,3285,3285,3285,0
|
|
20240527,165700,52508290,3285,3285,3285,3285,0
|
|
20240527,165600,52508290,3285,3285,3285,3285,0
|
|
20240527,165500,52508290,3285,3285,3285,3285,0
|
|
20240527,165400,52508290,3285,3285,3285,3285,0
|
|
20240527,165300,52508290,3285,3285,3285,3285,0
|
|
20240527,165200,52508290,3285,3285,3285,3285,0
|
|
20240527,165100,52508290,3285,3285,3285,3285,0
|
|
20240527,165000,52508290,3285,3285,3285,3285,0
|
|
20240527,164900,52508290,3285,3285,3285,3285,0
|
|
20240527,164800,52508290,3285,3285,3285,3285,0
|
|
20240527,164700,52508290,3285,3285,3285,3285,0
|
|
20240527,164600,52508290,3285,3285,3285,3285,0
|
|
20240527,164500,52508290,3285,3285,3285,3285,0
|
|
20240527,164400,52508290,3285,3285,3285,3285,0
|
|
20240527,164300,52508290,3285,3285,3285,3285,0
|
|
20240527,164200,52508290,3285,3285,3285,3285,0
|
|
20240527,164100,52508290,3285,3285,3285,3285,0
|
|
20240527,164000,52508290,3285,3285,3285,3285,0
|
|
20240527,163900,52508290,3285,3285,3285,3285,218
|
|
20240527,163800,52508290,3285,3285,3285,3285,0
|
|
20240527,163700,52508290,3285,3285,3285,3285,0
|
|
20240527,163600,52508290,3285,3285,3285,3285,0
|
|
20240527,163500,52508290,3285,3285,3285,3285,0
|
|
20240527,163400,52508290,3285,3285,3285,3285,0
|
|
20240527,163300,52508290,3285,3285,3285,3285,0
|
|
20240527,163200,52508290,3285,3285,3285,3285,0
|
|
20240527,163100,52508290,3285,3285,3285,3285,0
|
|
20240527,163000,52508290,3285,3285,3285,3285,0
|
|
20240527,162900,52508290,3285,3285,3285,3285,0
|
|
20240527,162800,52508290,3285,3285,3285,3285,0
|
|
20240527,162700,52508290,3285,3285,3285,3285,0
|
|
20240527,162600,52508290,3285,3285,3285,3285,0
|
|
20240527,162500,52508290,3285,3285,3285,3285,0
|
|
20240527,162400,52508290,3285,3285,3285,3285,0
|
|
20240527,162300,52508290,3285,3285,3285,3285,0
|
|
20240527,162200,52508290,3285,3285,3285,3285,0
|
|
20240527,162100,52508290,3285,3285,3285,3285,0
|
|
20240527,162000,52508290,3285,3285,3285,3285,0
|
|
20240527,161900,52508290,3285,3285,3285,3285,0
|
|
20240527,161800,52508290,3285,3285,3285,3285,0
|
|
20240527,161700,52508290,3285,3285,3285,3285,0
|
|
20240527,161600,52508290,3285,3285,3285,3285,0
|
|
20240527,161500,52508290,3285,3285,3285,3285,0
|
|
20240527,161400,52508290,3285,3285,3285,3285,0
|
|
20240527,161300,52508290,3285,3285,3285,3285,0
|
|
20240527,161200,52508290,3285,3285,3285,3285,0
|
|
20240527,161100,52508290,3285,3285,3285,3285,0
|
|
20240527,161000,52508290,3285,3285,3285,3285,0
|
|
20240527,160900,52508290,3285,3285,3285,3285,218
|
|
20240527,160800,52508290,3285,3285,3285,3285,0
|
|
20240527,160700,52508290,3285,3285,3285,3285,0
|
|
20240527,160600,52508290,3285,3285,3285,3285,0
|
|
20240527,160500,52508290,3285,3285,3285,3285,0
|
|
20240527,160400,52508290,3285,3285,3285,3285,0
|
|
20240527,160300,52508290,3285,3285,3285,3285,0
|
|
20240527,160200,52508290,3285,3285,3285,3285,0
|
|
20240527,160100,52508290,3285,3285,3285,3285,0
|
|
20240527,160000,52508290,3285,3285,3285,3285,0
|
|
20240527,155900,52508290,3285,3285,3285,3285,0
|
|
20240527,155800,52508290,3285,3285,3285,3285,0
|
|
20240527,155700,52508290,3285,3285,3285,3285,0
|
|
20240527,155600,52508290,3285,3285,3285,3285,0
|
|
20240527,155500,52508290,3285,3285,3285,3285,0
|
|
20240527,155400,52508290,3285,3285,3285,3285,0
|
|
20240527,155300,52508290,3285,3285,3285,3285,0
|
|
20240527,155200,52508290,3285,3285,3285,3285,0
|
|
20240527,155100,52508290,3285,3285,3285,3285,0
|
|
20240527,155000,52508290,3285,3285,3285,3285,0
|
|
20240527,154900,52508290,3285,3285,3285,3285,0
|
|
20240527,154800,52508290,3285,3285,3285,3285,0
|
|
20240527,154700,52508290,3285,3285,3285,3285,0
|
|
20240527,154600,52508290,3285,3285,3285,3285,0
|
|
20240527,154500,52508290,3285,3285,3285,3285,0
|
|
20240527,154400,52508290,3285,3285,3285,3285,0
|
|
20240527,154300,52508290,3285,3285,3285,3285,0
|
|
20240527,154200,52508290,3285,3285,3285,3285,0
|
|
20240527,154100,52508290,3285,3285,3285,3285,0
|
|
20240527,154000,52508290,3285,3285,3285,3285,0
|
|
20240527,153900,52508290,3285,3285,3285,3285,218
|
|
20240527,153800,52508290,3285,3285,3285,3285,0
|
|
20240527,153700,52508290,3285,3285,3285,3285,0
|
|
20240527,153600,52508290,3285,3285,3285,3285,0
|
|
20240527,153500,52508290,3285,3285,3285,3285,0
|
|
20240527,153400,52508290,3285,3285,3285,3285,0
|
|
20240527,153300,52508290,3285,3285,3285,3285,0
|
|
20240527,153200,52508290,3285,3285,3285,3285,0
|
|
20240527,153100,52508290,3285,3285,3285,3285,0
|
|
20240527,153000,52508290,3285,3285,3285,3285,218
|
|
20240527,152900,51792160,3285,3285,3285,3285,0
|
|
20240527,152800,51792160,3285,3285,3285,3285,0
|
|
20240527,152700,51792160,3285,3285,3285,3285,0
|
|
20240527,152600,51792160,3285,3285,3285,3285,0
|
|
20240527,152500,51792160,3285,3285,3285,3285,0
|
|
20240527,152400,51792160,3285,3285,3285,3285,0
|
|
20240527,152300,51792160,3285,3285,3285,3285,0
|
|
20240527,152200,51792160,3285,3285,3285,3285,0
|
|
20240527,152100,51792160,3285,3285,3285,3285,0
|
|
20240527,152000,51792160,3285,3285,3285,3285,0
|
|
20240527,151900,51792160,3285,3280,3285,3280,340
|
|
20240527,151800,50676510,3280,3280,3280,3280,0
|
|
20240527,151700,50676510,3280,3280,3280,3280,0
|
|
20240527,151600,50676510,3280,3280,3280,3280,300
|
|
20240527,151500,49692510,3285,3285,3285,3285,0
|
|
20240527,151400,49692510,3285,3285,3285,3285,0
|
|
20240527,151300,49692510,3285,3285,3285,3285,0
|
|
20240527,151200,49692510,3285,3285,3285,3285,0
|
|
20240527,151100,49692510,3285,3285,3285,3285,0
|
|
20240527,151000,49692510,3285,3285,3285,3285,0
|
|
20240527,150900,49692510,3285,3285,3285,3285,0
|
|
20240527,150800,49692510,3285,3285,3285,3285,1
|
|
20240527,150700,49689225,3285,3285,3285,3285,0
|
|
20240527,150600,49689225,3285,3285,3285,3285,63
|
|
20240527,150500,49482270,3285,3285,3285,3285,0
|
|
20240527,150400,49482270,3285,3285,3285,3285,0
|
|
20240527,150300,49482270,3285,3285,3285,3285,0
|
|
20240527,150200,49482270,3285,3285,3285,3285,0
|
|
20240527,150100,49482270,3285,3285,3285,3285,0
|
|
20240527,150000,49482270,3285,3285,3285,3285,0
|
|
20240527,145900,49482270,3285,3285,3285,3285,0
|
|
20240527,145800,49482270,3285,3285,3285,3285,0
|
|
20240527,145700,49482270,3285,3285,3285,3285,0
|
|
20240527,145600,49482270,3285,3285,3285,3285,0
|
|
20240527,145500,49482270,3285,3285,3285,3285,4
|
|
20240527,145400,49469130,3285,3285,3285,3285,0
|
|
20240527,145300,49469130,3285,3285,3285,3285,0
|
|
20240527,145200,49469130,3285,3285,3285,3285,101
|
|
20240527,145100,49137345,3285,3285,3285,3285,0
|
|
20240527,145000,49137345,3285,3285,3285,3285,0
|
|
20240527,144900,49137345,3285,3285,3285,3285,0
|
|
20240527,144800,49137345,3285,3285,3285,3285,0
|
|
20240527,144700,49137345,3285,3285,3285,3285,0
|
|
20240527,144600,49137345,3285,3285,3285,3285,0
|
|
20240527,144500,49137345,3285,3285,3285,3285,0
|
|
20240527,144400,49137345,3285,3285,3285,3285,0
|
|
20240527,144300,49137345,3285,3285,3285,3285,15
|
|
20240527,144200,49088070,3285,3285,3285,3285,0
|
|
20240527,144100,49088070,3285,3285,3285,3285,0
|
|
20240527,144000,49088070,3285,3285,3285,3285,20
|
|
20240527,143900,49022370,3285,3285,3285,3285,5
|
|
20240527,143800,49005945,3285,3285,3285,3285,0
|
|
20240527,143700,49005945,3285,3285,3285,3285,0
|
|
20240527,143600,49005945,3285,3285,3285,3285,0
|
|
20240527,143500,49005945,3285,3285,3285,3285,0
|
|
20240527,143400,49005945,3285,3285,3285,3285,0
|
|
20240527,143300,49005945,3285,3285,3285,3285,104
|
|
20240527,143200,48664305,3285,3285,3285,3285,0
|
|
20240527,143100,48664305,3285,3285,3285,3285,0
|
|
20240527,143000,48664305,3285,3285,3285,3285,0
|
|
20240527,142900,48664305,3285,3285,3285,3285,0
|
|
20240527,142800,48664305,3285,3285,3285,3285,0
|
|
20240527,142700,48664305,3285,3285,3285,3285,0
|
|
20240527,142600,48664305,3285,3285,3285,3285,0
|
|
20240527,142500,48664305,3285,3285,3285,3285,0
|
|
20240527,142400,48664305,3285,3285,3285,3285,0
|
|
20240527,142300,48664305,3285,3285,3285,3285,0
|
|
20240527,142200,48664305,3285,3285,3285,3285,0
|
|
20240527,142100,48664305,3285,3285,3285,3285,0
|
|
20240527,142000,48664305,3285,3285,3285,3285,0
|
|
20240527,141900,48664305,3285,3285,3285,3285,0
|
|
20240527,141800,48664305,3285,3285,3285,3285,0
|
|
20240527,141700,48664305,3285,3285,3285,3285,0
|
|
20240527,141600,48664305,3285,3285,3285,3285,0
|
|
20240527,141500,48664305,3285,3285,3285,3285,0
|
|
20240527,141400,48664305,3285,3285,3285,3285,0
|
|
20240527,141300,48664305,3285,3290,3290,3285,88
|
|
20240527,141200,48375020,3290,3290,3290,3290,0
|
|
20240527,141100,48375020,3290,3290,3290,3290,0
|
|
20240527,141000,48375020,3290,3290,3290,3290,0
|
|
20240527,140900,48375020,3290,3290,3290,3290,0
|
|
20240527,140800,48375020,3290,3290,3290,3290,0
|
|
20240527,140700,48375020,3290,3290,3290,3290,0
|
|
20240527,140600,48375020,3290,3290,3290,3290,960
|
|
20240527,140500,45216620,3290,3290,3290,3290,0
|
|
20240527,140400,45216620,3290,3290,3290,3290,2
|
|
20240527,140300,45210040,3280,3280,3280,3280,0
|
|
20240527,140200,45210040,3280,3280,3280,3280,0
|
|
20240527,140100,45210040,3280,3280,3280,3280,0
|
|
20240527,140000,45210040,3280,3280,3280,3280,0
|
|
20240527,135900,45210040,3280,3280,3280,3280,0
|
|
20240527,135800,45210040,3280,3280,3280,3280,0
|
|
20240527,135700,45210040,3280,3280,3280,3280,0
|
|
20240527,135600,45210040,3280,3280,3280,3280,0
|
|
20240527,135500,45210040,3280,3280,3280,3280,0
|
|
20240527,135400,45210040,3280,3290,3290,3280,1110
|
|
20240527,135300,41566035,3285,3285,3285,3285,0
|
|
20240527,135200,41566035,3285,3285,3285,3285,0
|
|
20240527,135100,41566035,3285,3285,3285,3285,0
|
|
20240527,135000,41566035,3285,3285,3285,3285,0
|
|
20240527,134900,41566035,3285,3285,3285,3285,0
|
|
20240527,134800,41566035,3285,3290,3290,3285,3172
|
|
20240527,134700,31144975,3295,3295,3295,3295,0
|
|
20240527,134600,31144975,3295,3295,3295,3295,0
|
|
20240527,134500,31144975,3295,3295,3295,3295,0
|
|
20240527,134400,31144975,3295,3295,3295,3295,0
|
|
20240527,134300,31144975,3295,3295,3295,3295,0
|
|
20240527,134200,31144975,3295,3295,3295,3295,0
|
|
20240527,134100,31144975,3295,3295,3295,3295,0
|
|
20240527,134000,31144975,3295,3295,3295,3295,0
|
|
20240527,133900,31144975,3295,3295,3295,3295,0
|
|
20240527,133800,31144975,3295,3295,3295,3295,0
|
|
20240527,133700,31144975,3295,3295,3295,3295,0
|
|
20240527,133600,31144975,3295,3295,3295,3295,0
|
|
20240527,133500,31144975,3295,3295,3295,3295,0
|
|
20240527,133400,31144975,3295,3295,3295,3295,0
|
|
20240527,133300,31144975,3295,3295,3295,3295,0
|
|
20240527,133200,31144975,3295,3295,3295,3295,0
|
|
20240527,133100,31144975,3295,3295,3295,3295,0
|
|
20240527,133000,31144975,3295,3295,3295,3295,0
|
|
20240527,132900,31144975,3295,3295,3295,3295,0
|
|
20240527,132800,31144975,3295,3295,3295,3295,0
|
|
20240527,132700,31144975,3295,3295,3295,3295,0
|
|
20240527,132600,31144975,3295,3295,3295,3295,0
|
|
20240527,132500,31144975,3295,3295,3295,3295,0
|
|
20240527,132400,31144975,3295,3295,3295,3295,0
|
|
20240527,132300,31144975,3295,3295,3295,3295,0
|
|
20240527,132200,31144975,3295,3295,3295,3295,19
|
|
20240527,132100,31082370,3295,3295,3295,3295,0
|
|
20240527,132000,31082370,3295,3295,3295,3295,0
|
|
20240527,131900,31082370,3295,3295,3295,3295,0
|
|
20240527,131800,31082370,3295,3295,3295,3295,0
|
|
20240527,131700,31082370,3295,3295,3295,3295,0
|
|
20240527,131600,31082370,3295,3295,3295,3295,0
|
|
20240527,131500,31082370,3295,3295,3295,3295,0
|
|
20240527,131400,31082370,3295,3295,3295,3295,0
|
|
20240527,131300,31082370,3295,3295,3295,3295,5
|
|
20240527,131200,31065895,3295,3295,3295,3295,0
|
|
20240527,131100,31065895,3295,3295,3295,3295,0
|
|
20240527,131000,31065895,3295,3295,3295,3295,1
|
|
20240527,130900,31062600,3285,3285,3285,3285,0
|
|
20240527,130800,31062600,3285,3285,3285,3285,0
|
|
20240527,130700,31062600,3285,3285,3285,3285,0
|
|
20240527,130600,31062600,3285,3285,3285,3285,0
|
|
20240527,130500,31062600,3285,3285,3285,3285,0
|
|
20240527,130400,31062600,3285,3285,3285,3285,0
|
|
20240527,130300,31062600,3285,3285,3285,3285,0
|
|
20240527,130200,31062600,3285,3285,3285,3285,0
|
|
20240527,130100,31062600,3285,3295,3295,3285,211
|
|
20240527,130000,30369455,3295,3295,3295,3295,0
|
|
20240527,125900,30369455,3295,3295,3295,3295,0
|
|
20240527,125800,30369455,3295,3295,3295,3295,0
|
|
20240527,125700,30369455,3295,3295,3295,3295,0
|
|
20240527,125600,30369455,3295,3295,3295,3295,0
|
|
20240527,125500,30369455,3295,3295,3295,3295,79
|
|
20240527,125400,30109150,3295,3295,3295,3295,0
|
|
20240527,125300,30109150,3295,3295,3295,3295,0
|
|
20240527,125200,30109150,3295,3295,3295,3295,0
|
|
20240527,125100,30109150,3295,3295,3295,3295,0
|
|
20240527,125000,30109150,3295,3295,3295,3295,0
|
|
20240527,124900,30109150,3295,3295,3295,3295,0
|
|
20240527,124800,30109150,3295,3295,3295,3295,0
|
|
20240527,124700,30109150,3295,3295,3295,3295,0
|
|
20240527,124600,30109150,3295,3295,3295,3295,0
|
|
20240527,124500,30109150,3295,3295,3295,3295,0
|
|
20240527,124400,30109150,3295,3295,3295,3295,0
|
|
20240527,124300,30109150,3295,3295,3295,3295,0
|
|
20240527,124200,30109150,3295,3295,3295,3295,0
|
|
20240527,124100,30109150,3295,3295,3295,3295,0
|
|
20240527,124000,30109150,3295,3295,3295,3295,21
|
|
20240527,123900,30039955,3295,3295,3295,3295,0
|
|
20240527,123800,30039955,3295,3295,3295,3295,40
|
|
20240527,123700,29908155,3295,3290,3295,3290,11
|
|
20240527,123600,29871940,3290,3290,3290,3290,20
|
|
20240527,123500,29806140,3290,3290,3290,3290,0
|
|
20240527,123400,29806140,3290,3290,3290,3290,21
|
|
20240527,123300,29737050,3290,3290,3290,3290,9
|
|
20240527,123200,29707440,3290,3290,3290,3290,1293
|
|
20240527,123100,25453470,3290,3290,3290,3290,0
|
|
20240527,123000,25453470,3290,3290,3290,3290,0
|
|
20240527,122900,25453470,3290,3290,3290,3290,0
|
|
20240527,122800,25453470,3290,3290,3290,3290,0
|
|
20240527,122700,25453470,3290,3290,3290,3290,0
|
|
20240527,122600,25453470,3290,3290,3290,3290,0
|
|
20240527,122500,25453470,3290,3290,3290,3290,0
|
|
20240527,122400,25453470,3290,3290,3290,3290,100
|
|
20240527,122300,25124470,3290,3290,3290,3290,0
|
|
20240527,122200,25124470,3290,3290,3290,3290,0
|
|
20240527,122100,25124470,3290,3290,3290,3290,0
|
|
20240527,122000,25124470,3290,3290,3290,3290,0
|
|
20240527,121900,25124470,3290,3290,3290,3290,0
|
|
20240527,121800,25124470,3290,3290,3290,3290,900
|
|
20240527,121700,22163470,3290,3290,3290,3290,0
|
|
20240527,121600,22163470,3290,3290,3290,3290,0
|
|
20240527,121500,22163470,3290,3290,3290,3290,0
|
|
20240527,121400,22163470,3290,3290,3290,3290,0
|
|
20240527,121300,22163470,3290,3290,3290,3290,0
|
|
20240527,121200,22163470,3290,3290,3290,3290,0
|
|
20240527,121100,22163470,3290,3290,3290,3290,0
|
|
20240527,121000,22163470,3290,3290,3290,3290,0
|
|
20240527,120900,22163470,3290,3290,3290,3290,0
|
|
20240527,120800,22163470,3290,3290,3290,3290,0
|
|
20240527,120700,22163470,3290,3290,3290,3290,0
|
|
20240527,120600,22163470,3290,3290,3290,3290,0
|
|
20240527,120500,22163470,3290,3290,3290,3290,0
|
|
20240527,120400,22163470,3290,3290,3290,3290,0
|
|
20240527,120300,22163470,3290,3290,3290,3290,0
|
|
20240527,120200,22163470,3290,3290,3290,3290,0
|
|
20240527,120100,22163470,3290,3290,3290,3290,0
|
|
20240527,120000,22163470,3290,3290,3290,3290,0
|
|
20240527,115900,22163470,3290,3290,3290,3290,0
|
|
20240527,115800,22163470,3290,3290,3290,3290,0
|
|
20240527,115700,22163470,3290,3290,3290,3290,0
|
|
20240527,115600,22163470,3290,3290,3290,3290,0
|
|
20240527,115500,22163470,3290,3290,3290,3290,0
|
|
20240527,115400,22163470,3290,3290,3290,3290,0
|
|
20240527,115300,22163470,3290,3290,3290,3290,0
|
|
20240527,115200,22163470,3290,3290,3290,3290,0
|
|
20240527,115100,22163470,3290,3290,3290,3290,0
|
|
20240527,115000,22163470,3290,3290,3290,3290,0
|
|
20240527,114900,22163470,3290,3290,3290,3290,0
|
|
20240527,114800,22163470,3290,3290,3290,3290,1
|
|
20240527,114700,22160180,3290,3290,3290,3290,16
|
|
20240527,114600,22107540,3290,3290,3290,3290,0
|
|
20240527,114500,22107540,3290,3290,3290,3290,0
|
|
20240527,114400,22107540,3290,3290,3290,3290,5
|
|
20240527,114300,22091090,3290,3290,3290,3290,16
|
|
20240527,114200,22038450,3290,3290,3290,3290,0
|
|
20240527,114100,22038450,3290,3290,3290,3290,0
|
|
20240527,114000,22038450,3290,3290,3290,3290,0
|
|
20240527,113900,22038450,3290,3290,3290,3290,0
|
|
20240527,113800,22038450,3290,3290,3290,3290,5
|
|
20240527,113700,22022000,3290,3290,3290,3290,4
|
|
20240527,113600,22008840,3290,3290,3290,3290,20
|
|
20240527,113500,21943040,3290,3290,3290,3290,0
|
|
20240527,113400,21943040,3290,3290,3290,3290,0
|
|
20240527,113300,21943040,3290,3290,3290,3290,0
|
|
20240527,113200,21943040,3290,3290,3290,3290,2
|
|
20240527,113100,21936460,3290,3290,3290,3290,0
|
|
20240527,113000,21936460,3290,3290,3290,3290,0
|
|
20240527,112900,21936460,3290,3290,3290,3290,0
|
|
20240527,112800,21936460,3290,3290,3290,3290,0
|
|
20240527,112700,21936460,3290,3290,3290,3290,0
|
|
20240527,112600,21936460,3290,3290,3290,3290,0
|
|
20240527,112500,21936460,3290,3290,3290,3290,32
|
|
20240527,112400,21831180,3290,3290,3290,3290,0
|
|
20240527,112300,21831180,3290,3290,3290,3290,0
|
|
20240527,112200,21831180,3290,3290,3290,3290,0
|
|
20240527,112100,21831180,3290,3290,3290,3290,0
|
|
20240527,112000,21831180,3290,3290,3290,3290,0
|
|
20240527,111900,21831180,3290,3290,3290,3290,0
|
|
20240527,111800,21831180,3290,3290,3290,3290,93
|
|
20240527,111700,21525210,3290,3290,3290,3290,0
|
|
20240527,111600,21525210,3290,3290,3290,3290,0
|
|
20240527,111500,21525210,3290,3290,3290,3290,0
|
|
20240527,111400,21525210,3290,3290,3290,3290,287
|
|
20240527,111300,20580980,3290,3290,3290,3290,5
|
|
20240527,111200,20564530,3290,3290,3290,3290,0
|
|
20240527,111100,20564530,3290,3290,3290,3290,0
|
|
20240527,111000,20564530,3290,3290,3290,3290,0
|
|
20240527,110900,20564530,3290,3290,3290,3290,12
|
|
20240527,110800,20525050,3290,3290,3290,3290,0
|
|
20240527,110700,20525050,3290,3290,3290,3290,0
|
|
20240527,110600,20525050,3290,3290,3290,3290,0
|
|
20240527,110500,20525050,3290,3290,3290,3290,0
|
|
20240527,110400,20525050,3290,3290,3290,3290,0
|
|
20240527,110300,20525050,3290,3290,3290,3290,0
|
|
20240527,110200,20525050,3290,3290,3290,3290,0
|
|
20240527,110100,20525050,3290,3290,3290,3290,0
|
|
20240527,110000,20525050,3290,3290,3290,3290,20
|
|
20240527,105900,20459250,3290,3290,3290,3290,0
|
|
20240527,105800,20459250,3290,3290,3290,3290,0
|
|
20240527,105700,20459250,3290,3290,3290,3290,0
|
|
20240527,105600,20459250,3290,3290,3290,3290,0
|
|
20240527,105500,20459250,3290,3290,3290,3290,0
|
|
20240527,105400,20459250,3290,3290,3290,3290,0
|
|
20240527,105300,20459250,3290,3290,3290,3290,0
|
|
20240527,105200,20459250,3290,3290,3290,3290,0
|
|
20240527,105100,20459250,3290,3290,3290,3290,0
|
|
20240527,105000,20459250,3290,3290,3290,3290,0
|
|
20240527,104900,20459250,3290,3290,3290,3290,0
|
|
20240527,104800,20459250,3290,3290,3290,3290,0
|
|
20240527,104700,20459250,3290,3290,3290,3290,3
|
|
20240527,104600,20449380,3290,3290,3290,3290,0
|
|
20240527,104500,20449380,3290,3290,3290,3290,0
|
|
20240527,104400,20449380,3290,3290,3290,3290,0
|
|
20240527,104300,20449380,3290,3290,3290,3290,118
|
|
20240527,104200,20061160,3290,3290,3290,3290,0
|
|
20240527,104100,20061160,3290,3290,3290,3290,0
|
|
20240527,104000,20061160,3290,3290,3290,3290,0
|
|
20240527,103900,20061160,3290,3290,3290,3290,0
|
|
20240527,103800,20061160,3290,3290,3290,3290,0
|
|
20240527,103700,20061160,3290,3290,3290,3290,0
|
|
20240527,103600,20061160,3290,3290,3290,3290,0
|
|
20240527,103500,20061160,3290,3290,3290,3290,0
|
|
20240527,103400,20061160,3290,3290,3290,3290,0
|
|
20240527,103300,20061160,3290,3290,3290,3290,0
|
|
20240527,103200,20061160,3290,3290,3290,3290,10
|
|
20240527,103100,20028260,3295,3295,3295,3295,4
|
|
20240527,103000,20015080,3295,3295,3295,3295,0
|
|
20240527,102900,20015080,3295,3295,3295,3295,0
|
|
20240527,102800,20015080,3295,3295,3295,3295,0
|
|
20240527,102700,20015080,3295,3295,3295,3295,66
|
|
20240527,102600,19797610,3295,3295,3295,3295,0
|
|
20240527,102500,19797610,3295,3295,3295,3295,0
|
|
20240527,102400,19797610,3295,3295,3295,3295,0
|
|
20240527,102300,19797610,3295,3295,3295,3295,0
|
|
20240527,102200,19797610,3295,3295,3295,3295,0
|
|
20240527,102100,19797610,3295,3295,3295,3295,0
|
|
20240527,102000,19797610,3295,3295,3295,3295,0
|
|
20240527,101900,19797610,3295,3295,3295,3295,0
|
|
20240527,101800,19797610,3295,3295,3295,3295,1
|
|
20240527,101700,19794315,3295,3295,3295,3295,1
|
|
20240527,101600,19791020,3295,3295,3295,3295,3
|
|
20240527,101500,19781135,3290,3290,3290,3290,0
|
|
20240527,101400,19781135,3290,3290,3290,3290,0
|
|
20240527,101300,19781135,3290,3290,3290,3290,1300
|
|
20240527,101200,15504135,3295,3295,3295,3295,0
|
|
20240527,101100,15504135,3295,3295,3295,3295,0
|
|
20240527,101000,15504135,3295,3295,3295,3295,4
|
|
20240527,100900,15490955,3295,3295,3295,3295,33
|
|
20240527,100800,15382220,3290,3295,3295,3290,215
|
|
20240527,100700,14673895,3295,3295,3295,3295,0
|
|
20240527,100600,14673895,3295,3295,3295,3295,58
|
|
20240527,100500,14482785,3295,3295,3295,3295,0
|
|
20240527,100400,14482785,3295,3295,3295,3295,0
|
|
20240527,100300,14482785,3295,3295,3295,3295,0
|
|
20240527,100200,14482785,3295,3295,3295,3295,0
|
|
20240527,100100,14482785,3295,3295,3295,3295,2
|
|
20240527,100000,14476195,3295,3295,3295,3295,266
|
|
20240527,095900,13599725,3295,3295,3295,3295,0
|
|
20240527,095800,13599725,3295,3295,3295,3295,0
|
|
20240527,095700,13599725,3295,3295,3295,3295,1
|
|
20240527,095600,13596430,3290,3290,3290,3290,0
|
|
20240527,095500,13596430,3290,3290,3290,3290,0
|
|
20240527,095400,13596430,3290,3290,3290,3290,0
|
|
20240527,095300,13596430,3290,3290,3290,3290,0
|
|
20240527,095200,13596430,3290,3290,3290,3290,0
|
|
20240527,095100,13596430,3290,3290,3290,3290,0
|
|
20240527,095000,13596430,3290,3295,3295,3290,1001
|
|
20240527,094900,10298140,3295,3295,3295,3295,0
|
|
20240527,094800,10298140,3295,3295,3295,3295,3
|
|
20240527,094700,10288255,3290,3290,3290,3290,0
|
|
20240527,094600,10288255,3290,3290,3290,3290,0
|
|
20240527,094500,10288255,3290,3290,3290,3290,0
|
|
20240527,094400,10288255,3290,3290,3290,3290,300
|
|
20240527,094300,9301255,3295,3295,3295,3295,0
|
|
20240527,094200,9301255,3295,3295,3295,3295,5
|
|
20240527,094100,9284780,3295,3295,3295,3295,6
|
|
20240527,094000,9265010,3295,3295,3295,3295,324
|
|
20240527,093900,8197430,3295,3295,3295,3295,2
|
|
20240527,093800,8190840,3290,3290,3290,3290,0
|
|
20240527,093700,8190840,3290,3290,3290,3290,0
|
|
20240527,093600,8190840,3290,3290,3290,3290,0
|
|
20240527,093500,8190840,3290,3290,3290,3290,0
|
|
20240527,093400,8190840,3290,3290,3290,3290,0
|
|
20240527,093300,8190840,3290,3290,3290,3290,0
|
|
20240527,093200,8190840,3290,3290,3290,3290,42
|
|
20240527,093100,8052660,3295,3295,3295,3295,0
|
|
20240527,093000,8052660,3295,3295,3295,3295,2
|
|
20240527,092900,8046070,3295,3295,3295,3295,0
|
|
20240527,092800,8046070,3295,3295,3295,3295,3
|
|
20240527,092700,8036185,3295,3295,3295,3295,0
|
|
20240527,092600,8036185,3295,3295,3295,3295,31
|
|
20240527,092500,7934040,3295,3295,3295,3295,26
|
|
20240527,092400,7848370,3295,3295,3295,3295,0
|
|
20240527,092300,7848370,3295,3295,3295,3295,0
|
|
20240527,092200,7848370,3295,3295,3295,3295,1
|
|
20240527,092100,7845075,3295,3295,3295,3295,1
|
|
20240527,092000,7841780,3295,3295,3295,3295,0
|
|
20240527,091900,7841780,3295,3295,3295,3295,10
|
|
20240527,091800,7808830,3295,3295,3295,3295,10
|
|
20240527,091700,7775880,3295,3295,3295,3295,0
|
|
20240527,091600,7775880,3295,3295,3295,3295,10
|
|
20240527,091500,7742930,3295,3295,3295,3295,40
|
|
20240527,091400,7611130,3290,3290,3290,3290,0
|
|
20240527,091300,7611130,3290,3290,3290,3290,10
|
|
20240527,091200,7578230,3280,3280,3280,3280,0
|
|
20240527,091100,7578230,3280,3280,3280,3280,0
|
|
20240527,091000,7578230,3280,3280,3280,3280,0
|
|
20240527,090900,7578230,3280,3280,3280,3280,0
|
|
20240527,090800,7578230,3280,3285,3285,3280,750
|
|
20240527,090700,5118150,3285,3285,3285,3285,0
|
|
20240527,090600,5118150,3285,3285,3285,3285,0
|
|
20240527,090500,5118150,3285,3290,3290,3285,344
|
|
20240527,090400,3988060,3285,3295,3295,3285,1076
|
|
20240527,090300,444825,3295,3295,3295,3295,0
|
|
20240527,090200,444825,3295,3295,3295,3295,0
|
|
20240527,090100,444825,3295,3295,3295,3295,0
|
|
20240527,090000,444825,3295,3295,3295,3295,135
|