664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200100,271903585,2025,2025,2025,2025,1842
|
|
20240527,200000,271903585,2025,2025,2025,2025,0
|
|
20240527,195900,271903585,2025,2025,2025,2025,0
|
|
20240527,195800,271903585,2025,2025,2025,2025,0
|
|
20240527,195700,271903585,2025,2025,2025,2025,0
|
|
20240527,195600,271903585,2025,2025,2025,2025,0
|
|
20240527,195500,271903585,2025,2025,2025,2025,0
|
|
20240527,195400,271903585,2025,2025,2025,2025,0
|
|
20240527,195300,271903585,2025,2025,2025,2025,0
|
|
20240527,195200,271903585,2025,2025,2025,2025,0
|
|
20240527,195100,271903585,2025,2025,2025,2025,0
|
|
20240527,195000,271903585,2025,2025,2025,2025,0
|
|
20240527,194900,271903585,2025,2025,2025,2025,0
|
|
20240527,194800,271903585,2025,2025,2025,2025,0
|
|
20240527,194700,271903585,2025,2025,2025,2025,0
|
|
20240527,194600,271903585,2025,2025,2025,2025,0
|
|
20240527,194500,271903585,2025,2025,2025,2025,0
|
|
20240527,194400,271903585,2025,2025,2025,2025,0
|
|
20240527,194300,271903585,2025,2025,2025,2025,0
|
|
20240527,194200,271903585,2025,2025,2025,2025,0
|
|
20240527,194100,271903585,2025,2025,2025,2025,0
|
|
20240527,194000,271903585,2025,2025,2025,2025,0
|
|
20240527,193900,271903585,2025,2025,2025,2025,0
|
|
20240527,193800,271903585,2025,2025,2025,2025,0
|
|
20240527,193700,271903585,2025,2025,2025,2025,0
|
|
20240527,193600,271903585,2025,2025,2025,2025,0
|
|
20240527,193500,271903585,2025,2025,2025,2025,0
|
|
20240527,193400,271903585,2025,2025,2025,2025,0
|
|
20240527,193300,271903585,2025,2025,2025,2025,0
|
|
20240527,193200,271903585,2025,2025,2025,2025,0
|
|
20240527,193100,271903585,2025,2025,2025,2025,1842
|
|
20240527,193000,271903585,2025,2025,2025,2025,0
|
|
20240527,192900,271903585,2025,2025,2025,2025,0
|
|
20240527,192800,271903585,2025,2025,2025,2025,0
|
|
20240527,192700,271903585,2025,2025,2025,2025,0
|
|
20240527,192600,271903585,2025,2025,2025,2025,0
|
|
20240527,192500,271903585,2025,2025,2025,2025,0
|
|
20240527,192400,271903585,2025,2025,2025,2025,0
|
|
20240527,192300,271903585,2025,2025,2025,2025,0
|
|
20240527,192200,271903585,2025,2025,2025,2025,0
|
|
20240527,192100,271903585,2025,2025,2025,2025,0
|
|
20240527,192000,271903585,2025,2025,2025,2025,0
|
|
20240527,191900,271903585,2025,2025,2025,2025,0
|
|
20240527,191800,271903585,2025,2025,2025,2025,0
|
|
20240527,191700,271903585,2025,2025,2025,2025,0
|
|
20240527,191600,271903585,2025,2025,2025,2025,0
|
|
20240527,191500,271903585,2025,2025,2025,2025,0
|
|
20240527,191400,271903585,2025,2025,2025,2025,0
|
|
20240527,191300,271903585,2025,2025,2025,2025,0
|
|
20240527,191200,271903585,2025,2025,2025,2025,0
|
|
20240527,191100,271903585,2025,2025,2025,2025,0
|
|
20240527,191000,271903585,2025,2025,2025,2025,0
|
|
20240527,190900,271903585,2025,2025,2025,2025,0
|
|
20240527,190800,271903585,2025,2025,2025,2025,0
|
|
20240527,190700,271903585,2025,2025,2025,2025,0
|
|
20240527,190600,271903585,2025,2025,2025,2025,0
|
|
20240527,190500,271903585,2025,2025,2025,2025,0
|
|
20240527,190400,271903585,2025,2025,2025,2025,0
|
|
20240527,190300,271903585,2025,2025,2025,2025,0
|
|
20240527,190200,271903585,2025,2025,2025,2025,0
|
|
20240527,190100,271903585,2025,2025,2025,2025,1842
|
|
20240527,190000,271903585,2025,2025,2025,2025,0
|
|
20240527,185900,271903585,2025,2025,2025,2025,0
|
|
20240527,185800,271903585,2025,2025,2025,2025,0
|
|
20240527,185700,271903585,2025,2025,2025,2025,0
|
|
20240527,185600,271903585,2025,2025,2025,2025,0
|
|
20240527,185500,271903585,2025,2025,2025,2025,0
|
|
20240527,185400,271903585,2025,2025,2025,2025,0
|
|
20240527,185300,271903585,2025,2025,2025,2025,0
|
|
20240527,185200,271903585,2025,2025,2025,2025,0
|
|
20240527,185100,271903585,2025,2025,2025,2025,0
|
|
20240527,185000,271903585,2025,2025,2025,2025,0
|
|
20240527,184900,271903585,2025,2025,2025,2025,0
|
|
20240527,184800,271903585,2025,2025,2025,2025,0
|
|
20240527,184700,271903585,2025,2025,2025,2025,0
|
|
20240527,184600,271903585,2025,2025,2025,2025,0
|
|
20240527,184500,271903585,2025,2025,2025,2025,0
|
|
20240527,184400,271903585,2025,2025,2025,2025,0
|
|
20240527,184300,271903585,2025,2025,2025,2025,0
|
|
20240527,184200,271903585,2025,2025,2025,2025,0
|
|
20240527,184100,271903585,2025,2025,2025,2025,0
|
|
20240527,184000,271903585,2025,2025,2025,2025,0
|
|
20240527,183900,271903585,2025,2025,2025,2025,0
|
|
20240527,183800,271903585,2025,2025,2025,2025,0
|
|
20240527,183700,271903585,2025,2025,2025,2025,0
|
|
20240527,183600,271903585,2025,2025,2025,2025,0
|
|
20240527,183500,271903585,2025,2025,2025,2025,0
|
|
20240527,183400,271903585,2025,2025,2025,2025,0
|
|
20240527,183300,271903585,2025,2025,2025,2025,0
|
|
20240527,183200,271903585,2025,2025,2025,2025,0
|
|
20240527,183100,271903585,2025,2025,2025,2025,1842
|
|
20240527,183000,271903585,2025,2025,2025,2025,0
|
|
20240527,182900,271903585,2025,2025,2025,2025,0
|
|
20240527,182800,271903585,2025,2025,2025,2025,0
|
|
20240527,182700,271903585,2025,2025,2025,2025,0
|
|
20240527,182600,271903585,2025,2025,2025,2025,0
|
|
20240527,182500,271903585,2025,2025,2025,2025,0
|
|
20240527,182400,271903585,2025,2025,2025,2025,0
|
|
20240527,182300,271903585,2025,2025,2025,2025,0
|
|
20240527,182200,271903585,2025,2025,2025,2025,0
|
|
20240527,182100,271903585,2025,2025,2025,2025,0
|
|
20240527,182000,271903585,2025,2025,2025,2025,0
|
|
20240527,181900,271903585,2025,2025,2025,2025,0
|
|
20240527,181800,271903585,2025,2025,2025,2025,0
|
|
20240527,181700,271903585,2025,2025,2025,2025,0
|
|
20240527,181600,271903585,2025,2025,2025,2025,0
|
|
20240527,181500,271903585,2025,2025,2025,2025,0
|
|
20240527,181400,271903585,2025,2025,2025,2025,0
|
|
20240527,181300,271903585,2025,2025,2025,2025,0
|
|
20240527,181200,271903585,2025,2025,2025,2025,0
|
|
20240527,181100,271903585,2025,2025,2025,2025,0
|
|
20240527,181000,271903585,2025,2025,2025,2025,0
|
|
20240527,180900,271903585,2025,2025,2025,2025,0
|
|
20240527,180800,271903585,2025,2025,2025,2025,0
|
|
20240527,180700,271903585,2025,2025,2025,2025,0
|
|
20240527,180600,271903585,2025,2025,2025,2025,0
|
|
20240527,180500,271903585,2025,2025,2025,2025,0
|
|
20240527,180400,271903585,2025,2025,2025,2025,0
|
|
20240527,180300,271903585,2025,2025,2025,2025,0
|
|
20240527,180200,271903585,2025,2025,2025,2025,0
|
|
20240527,180100,271903585,2025,2025,2025,2025,1842
|
|
20240527,180000,271903585,2025,2025,2025,2025,0
|
|
20240527,175900,271903585,2025,2025,2025,2025,0
|
|
20240527,175800,271903585,2025,2025,2025,2025,0
|
|
20240527,175700,271903585,2025,2025,2025,2025,0
|
|
20240527,175600,271903585,2025,2025,2025,2025,0
|
|
20240527,175500,271903585,2025,2025,2025,2025,0
|
|
20240527,175400,271903585,2025,2025,2025,2025,0
|
|
20240527,175300,271903585,2025,2025,2025,2025,0
|
|
20240527,175200,271903585,2025,2025,2025,2025,0
|
|
20240527,175100,271903585,2025,2025,2025,2025,0
|
|
20240527,175000,271903585,2025,2025,2025,2025,0
|
|
20240527,174900,271903585,2025,2025,2025,2025,0
|
|
20240527,174800,271903585,2025,2025,2025,2025,0
|
|
20240527,174700,271903585,2025,2025,2025,2025,0
|
|
20240527,174600,271903585,2025,2025,2025,2025,0
|
|
20240527,174500,271903585,2025,2025,2025,2025,0
|
|
20240527,174400,271903585,2025,2025,2025,2025,0
|
|
20240527,174300,271903585,2025,2025,2025,2025,0
|
|
20240527,174200,271903585,2025,2025,2025,2025,0
|
|
20240527,174100,271903585,2025,2025,2025,2025,0
|
|
20240527,174000,271903585,2025,2025,2025,2025,0
|
|
20240527,173900,271903585,2025,2025,2025,2025,0
|
|
20240527,173800,271903585,2025,2025,2025,2025,0
|
|
20240527,173700,271903585,2025,2025,2025,2025,0
|
|
20240527,173600,271903585,2025,2025,2025,2025,0
|
|
20240527,173500,271903585,2025,2025,2025,2025,0
|
|
20240527,173400,271903585,2025,2025,2025,2025,0
|
|
20240527,173300,271903585,2025,2025,2025,2025,0
|
|
20240527,173200,271903585,2025,2025,2025,2025,0
|
|
20240527,173100,271903585,2025,2025,2025,2025,1842
|
|
20240527,173000,271903585,2025,2025,2025,2025,0
|
|
20240527,172900,271903585,2025,2025,2025,2025,0
|
|
20240527,172800,271903585,2025,2025,2025,2025,0
|
|
20240527,172700,271903585,2025,2025,2025,2025,0
|
|
20240527,172600,271903585,2025,2025,2025,2025,0
|
|
20240527,172500,271903585,2025,2025,2025,2025,0
|
|
20240527,172400,271903585,2025,2025,2025,2025,0
|
|
20240527,172300,271903585,2025,2025,2025,2025,0
|
|
20240527,172200,271903585,2025,2025,2025,2025,0
|
|
20240527,172100,271903585,2025,2025,2025,2025,0
|
|
20240527,172000,271903585,2025,2025,2025,2025,0
|
|
20240527,171900,271903585,2025,2025,2025,2025,0
|
|
20240527,171800,271903585,2025,2025,2025,2025,0
|
|
20240527,171700,271903585,2025,2025,2025,2025,0
|
|
20240527,171600,271903585,2025,2025,2025,2025,0
|
|
20240527,171500,271903585,2025,2025,2025,2025,0
|
|
20240527,171400,271903585,2025,2025,2025,2025,0
|
|
20240527,171300,271903585,2025,2025,2025,2025,0
|
|
20240527,171200,271903585,2025,2025,2025,2025,0
|
|
20240527,171100,271903585,2025,2025,2025,2025,0
|
|
20240527,171000,271903585,2025,2025,2025,2025,0
|
|
20240527,170900,271903585,2025,2025,2025,2025,0
|
|
20240527,170800,271903585,2025,2025,2025,2025,0
|
|
20240527,170700,271903585,2025,2025,2025,2025,0
|
|
20240527,170600,271903585,2025,2025,2025,2025,0
|
|
20240527,170500,271903585,2025,2025,2025,2025,0
|
|
20240527,170400,271903585,2025,2025,2025,2025,0
|
|
20240527,170300,271903585,2025,2025,2025,2025,0
|
|
20240527,170200,271903585,2025,2025,2025,2025,0
|
|
20240527,170100,271903585,2025,2025,2025,2025,1842
|
|
20240527,170000,271903585,2025,2025,2025,2025,0
|
|
20240527,165900,271903585,2025,2025,2025,2025,0
|
|
20240527,165800,271903585,2025,2025,2025,2025,0
|
|
20240527,165700,271903585,2025,2025,2025,2025,0
|
|
20240527,165600,271903585,2025,2025,2025,2025,0
|
|
20240527,165500,271903585,2025,2025,2025,2025,0
|
|
20240527,165400,271903585,2025,2025,2025,2025,0
|
|
20240527,165300,271903585,2025,2025,2025,2025,0
|
|
20240527,165200,271903585,2025,2025,2025,2025,0
|
|
20240527,165100,271903585,2025,2025,2025,2025,0
|
|
20240527,165000,271903585,2025,2025,2025,2025,0
|
|
20240527,164900,271903585,2025,2025,2025,2025,0
|
|
20240527,164800,271903585,2025,2025,2025,2025,0
|
|
20240527,164700,271903585,2025,2025,2025,2025,0
|
|
20240527,164600,271903585,2025,2025,2025,2025,0
|
|
20240527,164500,271903585,2025,2025,2025,2025,0
|
|
20240527,164400,271903585,2025,2025,2025,2025,0
|
|
20240527,164300,271903585,2025,2025,2025,2025,0
|
|
20240527,164200,271903585,2025,2025,2025,2025,0
|
|
20240527,164100,271903585,2025,2025,2025,2025,0
|
|
20240527,164000,271903585,2025,2025,2025,2025,0
|
|
20240527,163900,271903585,2025,2025,2025,2025,0
|
|
20240527,163800,271903585,2025,2025,2025,2025,0
|
|
20240527,163700,271903585,2025,2025,2025,2025,0
|
|
20240527,163600,271903585,2025,2025,2025,2025,0
|
|
20240527,163500,271903585,2025,2025,2025,2025,0
|
|
20240527,163400,271903585,2025,2025,2025,2025,0
|
|
20240527,163300,271903585,2025,2025,2025,2025,0
|
|
20240527,163200,271903585,2025,2025,2025,2025,0
|
|
20240527,163100,271903585,2025,2025,2025,2025,1842
|
|
20240527,163000,271903585,2025,2025,2025,2025,0
|
|
20240527,162900,271903585,2025,2025,2025,2025,0
|
|
20240527,162800,271903585,2025,2025,2025,2025,0
|
|
20240527,162700,271903585,2025,2025,2025,2025,0
|
|
20240527,162600,271903585,2025,2025,2025,2025,0
|
|
20240527,162500,271903585,2025,2025,2025,2025,0
|
|
20240527,162400,271903585,2025,2025,2025,2025,0
|
|
20240527,162300,271903585,2025,2025,2025,2025,0
|
|
20240527,162200,271903585,2025,2025,2025,2025,0
|
|
20240527,162100,271903585,2025,2025,2025,2025,0
|
|
20240527,162000,271903585,2025,2025,2025,2025,0
|
|
20240527,161900,271903585,2025,2025,2025,2025,0
|
|
20240527,161800,271903585,2025,2025,2025,2025,0
|
|
20240527,161700,271903585,2025,2025,2025,2025,0
|
|
20240527,161600,271903585,2025,2025,2025,2025,0
|
|
20240527,161500,271903585,2025,2025,2025,2025,0
|
|
20240527,161400,271903585,2025,2025,2025,2025,0
|
|
20240527,161300,271903585,2025,2025,2025,2025,0
|
|
20240527,161200,271903585,2025,2025,2025,2025,0
|
|
20240527,161100,271903585,2025,2025,2025,2025,0
|
|
20240527,161000,271903585,2025,2025,2025,2025,0
|
|
20240527,160900,271903585,2025,2025,2025,2025,0
|
|
20240527,160800,271903585,2025,2025,2025,2025,0
|
|
20240527,160700,271903585,2025,2025,2025,2025,0
|
|
20240527,160600,271903585,2025,2025,2025,2025,0
|
|
20240527,160500,271903585,2025,2025,2025,2025,0
|
|
20240527,160400,271903585,2025,2025,2025,2025,0
|
|
20240527,160300,271903585,2025,2025,2025,2025,0
|
|
20240527,160200,271903585,2025,2025,2025,2025,0
|
|
20240527,160100,271903585,2025,2025,2025,2025,1842
|
|
20240527,160000,271903585,2025,2025,2025,2025,0
|
|
20240527,155900,271903585,2025,2025,2025,2025,0
|
|
20240527,155800,271903585,2025,2025,2025,2025,0
|
|
20240527,155700,271903585,2025,2025,2025,2025,0
|
|
20240527,155600,271903585,2025,2025,2025,2025,0
|
|
20240527,155500,271903585,2025,2025,2025,2025,0
|
|
20240527,155400,271903585,2025,2025,2025,2025,0
|
|
20240527,155300,271903585,2025,2025,2025,2025,0
|
|
20240527,155200,271903585,2025,2025,2025,2025,0
|
|
20240527,155100,271903585,2025,2025,2025,2025,0
|
|
20240527,155000,271903585,2025,2025,2025,2025,0
|
|
20240527,154900,271903585,2025,2025,2025,2025,0
|
|
20240527,154800,271903585,2025,2025,2025,2025,0
|
|
20240527,154700,271903585,2025,2025,2025,2025,0
|
|
20240527,154600,271903585,2025,2025,2025,2025,0
|
|
20240527,154500,271903585,2025,2025,2025,2025,0
|
|
20240527,154400,271903585,2025,2025,2025,2025,0
|
|
20240527,154300,271903585,2025,2025,2025,2025,0
|
|
20240527,154200,271903585,2025,2025,2025,2025,0
|
|
20240527,154100,271903585,2025,2025,2025,2025,0
|
|
20240527,154000,271903585,2025,2025,2025,2025,0
|
|
20240527,153900,271903585,2025,2025,2025,2025,0
|
|
20240527,153800,271903585,2025,2025,2025,2025,0
|
|
20240527,153700,271903585,2025,2025,2025,2025,0
|
|
20240527,153600,271903585,2025,2025,2025,2025,0
|
|
20240527,153500,271903585,2025,2025,2025,2025,0
|
|
20240527,153400,271903585,2025,2025,2025,2025,0
|
|
20240527,153300,271903585,2025,2025,2025,2025,0
|
|
20240527,153200,271903585,2025,2025,2025,2025,0
|
|
20240527,153100,271903585,2025,2025,2025,2025,1842
|
|
20240527,153000,271903585,2025,2025,2025,2025,1842
|
|
20240527,152900,268173535,2045,2045,2045,2045,0
|
|
20240527,152800,268173535,2045,2045,2045,2045,0
|
|
20240527,152700,268173535,2045,2045,2045,2045,0
|
|
20240527,152600,268173535,2045,2045,2045,2045,0
|
|
20240527,152500,268173535,2045,2045,2045,2045,0
|
|
20240527,152400,268173535,2045,2045,2045,2045,0
|
|
20240527,152300,268173535,2045,2045,2045,2045,0
|
|
20240527,152200,268173535,2045,2045,2045,2045,0
|
|
20240527,152100,268173535,2045,2045,2045,2045,0
|
|
20240527,152000,268173535,2045,2045,2045,2045,0
|
|
20240527,151900,268173535,2045,2040,2045,2040,2564
|
|
20240527,151800,262940155,2025,2025,2025,2025,0
|
|
20240527,151700,262940155,2025,2040,2040,2025,2
|
|
20240527,151600,262936090,2025,2040,2040,2025,14
|
|
20240527,151500,262907560,2025,2025,2025,2025,0
|
|
20240527,151400,262907560,2025,2025,2025,2025,0
|
|
20240527,151300,262907560,2025,2025,2025,2025,0
|
|
20240527,151200,262907560,2025,2025,2025,2025,200
|
|
20240527,151100,262502560,2045,2045,2045,2045,0
|
|
20240527,151000,262502560,2045,2045,2045,2045,5
|
|
20240527,150900,262492335,2045,2045,2045,2045,0
|
|
20240527,150800,262492335,2045,2045,2045,2045,9
|
|
20240527,150700,262473930,2045,2035,2045,2025,1704
|
|
20240527,150600,259022155,2045,2045,2045,2045,0
|
|
20240527,150500,259022155,2045,2045,2045,2045,0
|
|
20240527,150400,259022155,2045,2045,2045,2045,0
|
|
20240527,150300,259022155,2045,2045,2045,2045,22
|
|
20240527,150200,258977165,2035,2040,2040,2035,936
|
|
20240527,150100,257069225,2040,2040,2040,2040,0
|
|
20240527,150000,257069225,2040,2040,2040,2040,0
|
|
20240527,145900,257069225,2040,2040,2040,2040,0
|
|
20240527,145800,257069225,2040,2040,2040,2040,2330
|
|
20240527,145700,252316025,2040,2040,2040,2040,0
|
|
20240527,145600,252316025,2040,2040,2040,2040,0
|
|
20240527,145500,252316025,2040,2040,2040,2040,96
|
|
20240527,145400,252120185,2025,2025,2025,2025,0
|
|
20240527,145300,252120185,2025,2025,2025,2025,0
|
|
20240527,145200,252120185,2025,2020,2025,2020,18859
|
|
20240527,145100,213946565,2005,2005,2005,2005,18632
|
|
20240527,145000,176589405,2000,2000,2000,2000,0
|
|
20240527,144900,176589405,2000,2000,2000,2000,0
|
|
20240527,144800,176589405,2000,2000,2000,2000,63
|
|
20240527,144700,176463405,2005,2005,2005,2005,0
|
|
20240527,144600,176463405,2005,2005,2005,2005,30
|
|
20240527,144500,176403255,2005,2005,2005,2005,0
|
|
20240527,144400,176403255,2005,2005,2005,2005,301
|
|
20240527,144300,175799750,2005,2005,2005,2005,2000
|
|
20240527,144200,171789750,2005,2005,2005,2005,0
|
|
20240527,144100,171789750,2005,2005,2005,2005,518
|
|
20240527,144000,170751160,2005,2005,2005,2005,0
|
|
20240527,143900,170751160,2005,2005,2005,2005,1509
|
|
20240527,143800,167725615,2000,2005,2005,2000,5000
|
|
20240527,143700,157722130,2010,2010,2010,2010,500
|
|
20240527,143600,156717130,2010,2025,2025,2000,9986
|
|
20240527,143500,136687335,2025,2030,2030,2025,1877
|
|
20240527,143400,132883895,2030,2030,2030,2030,1
|
|
20240527,143300,132881865,2030,2035,2035,2030,1000
|
|
20240527,143200,130848725,2040,2040,2040,2040,0
|
|
20240527,143100,130848725,2040,2050,2050,2040,3482
|
|
20240527,143000,123732730,2050,2050,2050,2050,0
|
|
20240527,142900,123732730,2050,2050,2050,2050,0
|
|
20240527,142800,123732730,2050,2050,2050,2050,0
|
|
20240527,142700,123732730,2050,2050,2050,2050,0
|
|
20240527,142600,123732730,2050,2050,2050,2050,0
|
|
20240527,142500,123732730,2050,2050,2050,2050,0
|
|
20240527,142400,123732730,2050,2050,2050,2050,243
|
|
20240527,142300,123234580,2045,2045,2045,2045,450
|
|
20240527,142200,122314330,2045,2045,2045,2045,0
|
|
20240527,142100,122314330,2045,2045,2045,2045,0
|
|
20240527,142000,122314330,2045,2045,2045,2045,523
|
|
20240527,141900,121244795,2045,2045,2045,2045,0
|
|
20240527,141800,121244795,2045,2045,2045,2045,0
|
|
20240527,141700,121244795,2045,2045,2045,2045,0
|
|
20240527,141600,121244795,2045,2045,2045,2045,0
|
|
20240527,141500,121244795,2045,2045,2045,2045,0
|
|
20240527,141400,121244795,2045,2045,2045,2045,0
|
|
20240527,141300,121244795,2045,2045,2045,2045,0
|
|
20240527,141200,121244795,2045,2045,2045,2045,0
|
|
20240527,141100,121244795,2045,2045,2045,2045,0
|
|
20240527,141000,121244795,2045,2045,2045,2045,0
|
|
20240527,140900,121244795,2045,2045,2045,2045,0
|
|
20240527,140800,121244795,2045,2045,2045,2045,0
|
|
20240527,140700,121244795,2045,2045,2045,2045,0
|
|
20240527,140600,121244795,2045,2045,2045,2045,0
|
|
20240527,140500,121244795,2045,2045,2045,2045,0
|
|
20240527,140400,121244795,2045,2045,2045,2045,0
|
|
20240527,140300,121244795,2045,2045,2045,2045,0
|
|
20240527,140200,121244795,2045,2045,2045,2045,0
|
|
20240527,140100,121244795,2045,2045,2045,2045,0
|
|
20240527,140000,121244795,2045,2045,2045,2045,10
|
|
20240527,135900,121224345,2045,2045,2045,2045,0
|
|
20240527,135800,121224345,2045,2045,2045,2045,0
|
|
20240527,135700,121224345,2045,2045,2045,2045,0
|
|
20240527,135600,121224345,2045,2045,2045,2045,0
|
|
20240527,135500,121224345,2045,2040,2045,2040,3
|
|
20240527,135400,121218220,2040,2040,2040,2040,39
|
|
20240527,135300,121138660,2040,2040,2040,2040,700
|
|
20240527,135200,119710660,2045,2045,2045,2045,0
|
|
20240527,135100,119710660,2045,2045,2045,2045,0
|
|
20240527,135000,119710660,2045,2045,2045,2045,0
|
|
20240527,134900,119710660,2045,2045,2045,2045,0
|
|
20240527,134800,119710660,2045,2045,2045,2045,0
|
|
20240527,134700,119710660,2045,2045,2045,2045,1
|
|
20240527,134600,119708615,2040,2040,2040,2040,0
|
|
20240527,134500,119708615,2040,2040,2040,2040,0
|
|
20240527,134400,119708615,2040,2040,2040,2040,58
|
|
20240527,134300,119590295,2040,2040,2040,2040,361
|
|
20240527,134200,118853855,2040,2040,2040,2040,2001
|
|
20240527,134100,114771815,2040,2040,2040,2040,1
|
|
20240527,134000,114769775,2035,2035,2035,2035,0
|
|
20240527,133900,114769775,2035,2035,2035,2035,0
|
|
20240527,133800,114769775,2035,2035,2035,2035,0
|
|
20240527,133700,114769775,2035,2035,2035,2035,100
|
|
20240527,133600,114566275,2040,2040,2040,2040,0
|
|
20240527,133500,114566275,2040,2040,2040,2040,0
|
|
20240527,133400,114566275,2040,2040,2040,2040,0
|
|
20240527,133300,114566275,2040,2040,2040,2040,2
|
|
20240527,133200,114562195,2040,2040,2040,2040,0
|
|
20240527,133100,114562195,2040,2040,2040,2040,2
|
|
20240527,133000,114558115,2040,2040,2040,2040,10
|
|
20240527,132900,114537715,2040,2035,2040,2035,254
|
|
20240527,132800,114020775,2035,2040,2040,2035,2144
|
|
20240527,132700,109655710,2040,2040,2040,2040,10
|
|
20240527,132600,109635310,2045,2045,2045,2045,0
|
|
20240527,132500,109635310,2045,2045,2045,2045,0
|
|
20240527,132400,109635310,2045,2045,2045,2045,0
|
|
20240527,132300,109635310,2045,2045,2045,2045,3
|
|
20240527,132200,109629175,2045,2045,2045,2045,398
|
|
20240527,132100,108815265,2045,2045,2045,2045,0
|
|
20240527,132000,108815265,2045,2050,2050,2045,817
|
|
20240527,131900,107140730,2055,2055,2055,2055,0
|
|
20240527,131800,107140730,2055,2055,2055,2055,172
|
|
20240527,131700,106787270,2055,2055,2055,2055,130
|
|
20240527,131600,106520120,2065,2065,2065,2065,0
|
|
20240527,131500,106520120,2065,2065,2065,2065,0
|
|
20240527,131400,106520120,2065,2065,2065,2065,0
|
|
20240527,131300,106520120,2065,2065,2065,2065,0
|
|
20240527,131200,106520120,2065,2065,2065,2065,0
|
|
20240527,131100,106520120,2065,2065,2065,2065,0
|
|
20240527,131000,106520120,2065,2065,2065,2065,0
|
|
20240527,130900,106520120,2065,2065,2065,2065,1
|
|
20240527,130800,106518055,2060,2060,2060,2060,0
|
|
20240527,130700,106518055,2060,2060,2060,2060,0
|
|
20240527,130600,106518055,2060,2060,2060,2060,0
|
|
20240527,130500,106518055,2060,2060,2060,2060,0
|
|
20240527,130400,106518055,2060,2060,2060,2060,0
|
|
20240527,130300,106518055,2060,2060,2060,2060,0
|
|
20240527,130200,106518055,2060,2060,2060,2060,0
|
|
20240527,130100,106518055,2060,2065,2065,2060,40
|
|
20240527,130000,106435465,2065,2065,2065,2065,0
|
|
20240527,125900,106435465,2065,2065,2065,2065,863
|
|
20240527,125800,104653370,2065,2065,2065,2065,10
|
|
20240527,125700,104632720,2065,2065,2065,2065,0
|
|
20240527,125600,104632720,2065,2065,2065,2065,0
|
|
20240527,125500,104632720,2065,2055,2065,2055,20
|
|
20240527,125400,104591520,2065,2065,2065,2065,0
|
|
20240527,125300,104591520,2065,2065,2065,2065,0
|
|
20240527,125200,104591520,2065,2065,2065,2065,0
|
|
20240527,125100,104591520,2065,2065,2065,2065,0
|
|
20240527,125000,104591520,2065,2065,2065,2065,0
|
|
20240527,124900,104591520,2065,2065,2065,2065,0
|
|
20240527,124800,104591520,2065,2065,2065,2065,0
|
|
20240527,124700,104591520,2065,2065,2065,2065,16
|
|
20240527,124600,104558480,2065,2065,2065,2065,0
|
|
20240527,124500,104558480,2065,2065,2065,2065,0
|
|
20240527,124400,104558480,2065,2065,2065,2065,10
|
|
20240527,124300,104537830,2065,2065,2065,2065,0
|
|
20240527,124200,104537830,2065,2065,2065,2065,0
|
|
20240527,124100,104537830,2065,2065,2065,2065,0
|
|
20240527,124000,104537830,2065,2065,2065,2065,0
|
|
20240527,123900,104537830,2065,2065,2065,2065,0
|
|
20240527,123800,104537830,2065,2065,2065,2065,0
|
|
20240527,123700,104537830,2065,2065,2065,2065,0
|
|
20240527,123600,104537830,2065,2065,2065,2065,0
|
|
20240527,123500,104537830,2065,2065,2065,2065,0
|
|
20240527,123400,104537830,2065,2065,2065,2065,0
|
|
20240527,123300,104537830,2065,2065,2065,2065,0
|
|
20240527,123200,104537830,2065,2065,2065,2065,0
|
|
20240527,123100,104537830,2065,2065,2065,2065,0
|
|
20240527,123000,104537830,2065,2065,2065,2065,0
|
|
20240527,122900,104537830,2065,2065,2065,2065,0
|
|
20240527,122800,104537830,2065,2065,2065,2065,0
|
|
20240527,122700,104537830,2065,2065,2065,2065,0
|
|
20240527,122600,104537830,2065,2065,2065,2065,2
|
|
20240527,122500,104533700,2065,2065,2065,2065,0
|
|
20240527,122400,104533700,2065,2065,2065,2065,0
|
|
20240527,122300,104533700,2065,2065,2065,2065,0
|
|
20240527,122200,104533700,2065,2065,2065,2065,0
|
|
20240527,122100,104533700,2065,2065,2065,2065,0
|
|
20240527,122000,104533700,2065,2065,2065,2065,0
|
|
20240527,121900,104533700,2065,2065,2065,2065,1
|
|
20240527,121800,104531635,2065,2065,2065,2065,0
|
|
20240527,121700,104531635,2065,2065,2065,2065,0
|
|
20240527,121600,104531635,2065,2065,2065,2065,0
|
|
20240527,121500,104531635,2065,2065,2065,2065,0
|
|
20240527,121400,104531635,2065,2065,2065,2065,1
|
|
20240527,121300,104529570,2065,2065,2065,2065,0
|
|
20240527,121200,104529570,2065,2065,2065,2065,0
|
|
20240527,121100,104529570,2065,2065,2065,2065,0
|
|
20240527,121000,104529570,2065,2065,2065,2065,0
|
|
20240527,120900,104529570,2065,2065,2065,2065,1
|
|
20240527,120800,104527505,2055,2055,2055,2055,0
|
|
20240527,120700,104527505,2055,2055,2055,2055,0
|
|
20240527,120600,104527505,2055,2055,2055,2055,0
|
|
20240527,120500,104527505,2055,2055,2055,2055,120
|
|
20240527,120400,104280905,2060,2060,2060,2060,0
|
|
20240527,120300,104280905,2060,2060,2060,2060,0
|
|
20240527,120200,104280905,2060,2060,2060,2060,0
|
|
20240527,120100,104280905,2060,2060,2060,2060,0
|
|
20240527,120000,104280905,2060,2060,2060,2060,1
|
|
20240527,115900,104278845,2060,2060,2060,2060,0
|
|
20240527,115800,104278845,2060,2060,2060,2060,0
|
|
20240527,115700,104278845,2060,2060,2060,2060,0
|
|
20240527,115600,104278845,2060,2060,2060,2060,0
|
|
20240527,115500,104278845,2060,2060,2060,2060,0
|
|
20240527,115400,104278845,2060,2060,2060,2060,119
|
|
20240527,115300,104033705,2060,2060,2060,2060,3
|
|
20240527,115200,104027525,2070,2070,2070,2070,0
|
|
20240527,115100,104027525,2070,2070,2070,2070,0
|
|
20240527,115000,104027525,2070,2070,2070,2070,0
|
|
20240527,114900,104027525,2070,2070,2070,2070,0
|
|
20240527,114800,104027525,2070,2070,2070,2070,0
|
|
20240527,114700,104027525,2070,2070,2070,2070,0
|
|
20240527,114600,104027525,2070,2070,2070,2070,0
|
|
20240527,114500,104027525,2070,2070,2070,2070,0
|
|
20240527,114400,104027525,2070,2070,2070,2070,1
|
|
20240527,114300,104025455,2050,2050,2050,2050,0
|
|
20240527,114200,104025455,2050,2050,2050,2050,0
|
|
20240527,114100,104025455,2050,2050,2050,2050,0
|
|
20240527,114000,104025455,2050,2050,2050,2050,0
|
|
20240527,113900,104025455,2050,2050,2050,2050,0
|
|
20240527,113800,104025455,2050,2050,2050,2050,0
|
|
20240527,113700,104025455,2050,2050,2050,2050,0
|
|
20240527,113600,104025455,2050,2050,2050,2050,1
|
|
20240527,113500,104023405,2055,2055,2055,2055,0
|
|
20240527,113400,104023405,2055,2055,2055,2055,0
|
|
20240527,113300,104023405,2055,2055,2055,2055,0
|
|
20240527,113200,104023405,2055,2055,2055,2055,0
|
|
20240527,113100,104023405,2055,2055,2055,2055,0
|
|
20240527,113000,104023405,2055,2055,2055,2055,3020
|
|
20240527,112900,97817305,2055,2055,2055,2055,0
|
|
20240527,112800,97817305,2055,2055,2055,2055,0
|
|
20240527,112700,97817305,2055,2055,2055,2055,0
|
|
20240527,112600,97817305,2055,2055,2055,2055,0
|
|
20240527,112500,97817305,2055,2055,2055,2055,0
|
|
20240527,112400,97817305,2055,2055,2055,2055,0
|
|
20240527,112300,97817305,2055,2055,2055,2055,0
|
|
20240527,112200,97817305,2055,2055,2055,2055,0
|
|
20240527,112100,97817305,2055,2055,2055,2055,0
|
|
20240527,112000,97817305,2055,2055,2055,2055,10
|
|
20240527,111900,97796755,2055,2055,2055,2055,0
|
|
20240527,111800,97796755,2055,2055,2055,2055,0
|
|
20240527,111700,97796755,2055,2060,2075,2055,5020
|
|
20240527,111600,87407085,2055,2055,2055,2055,0
|
|
20240527,111500,87407085,2055,2055,2055,2055,0
|
|
20240527,111400,87407085,2055,2055,2055,2055,97
|
|
20240527,111300,87207750,2055,2055,2055,2055,5
|
|
20240527,111200,87197475,2060,2060,2060,2060,0
|
|
20240527,111100,87197475,2060,2060,2060,2060,7
|
|
20240527,111000,87183055,2070,2070,2070,2070,0
|
|
20240527,110900,87183055,2070,2070,2070,2070,0
|
|
20240527,110800,87183055,2070,2070,2070,2070,125
|
|
20240527,110700,86924305,2070,2070,2070,2070,0
|
|
20240527,110600,86924305,2070,2070,2070,2070,0
|
|
20240527,110500,86924305,2070,2070,2070,2070,200
|
|
20240527,110400,86510305,2065,2075,2075,2065,2724
|
|
20240527,110300,80874490,2075,2090,2100,2075,12028
|
|
20240527,110200,55697755,2075,2075,2075,2075,0
|
|
20240527,110100,55697755,2075,2075,2075,2075,0
|
|
20240527,110000,55697755,2075,2075,2075,2075,0
|
|
20240527,105900,55697755,2075,2075,2075,2075,0
|
|
20240527,105800,55697755,2075,2075,2075,2075,0
|
|
20240527,105700,55697755,2075,2075,2075,2075,0
|
|
20240527,105600,55697755,2075,2075,2075,2075,1
|
|
20240527,105500,55695680,2095,2095,2095,2095,0
|
|
20240527,105400,55695680,2095,2095,2095,2095,0
|
|
20240527,105300,55695680,2095,2095,2095,2095,0
|
|
20240527,105200,55695680,2095,2095,2095,2095,0
|
|
20240527,105100,55695680,2095,2095,2095,2095,0
|
|
20240527,105000,55695680,2095,2095,2095,2095,0
|
|
20240527,104900,55695680,2095,2095,2095,2095,0
|
|
20240527,104800,55695680,2095,2095,2095,2095,0
|
|
20240527,104700,55695680,2095,2095,2095,2095,0
|
|
20240527,104600,55695680,2095,2095,2095,2095,0
|
|
20240527,104500,55695680,2095,2095,2095,2095,0
|
|
20240527,104400,55695680,2095,2095,2095,2095,0
|
|
20240527,104300,55695680,2095,2095,2095,2095,0
|
|
20240527,104200,55695680,2095,2095,2095,2095,0
|
|
20240527,104100,55695680,2095,2095,2095,2095,0
|
|
20240527,104000,55695680,2095,2095,2095,2095,0
|
|
20240527,103900,55695680,2095,2095,2095,2095,0
|
|
20240527,103800,55695680,2095,2095,2095,2095,0
|
|
20240527,103700,55695680,2095,2095,2095,2095,0
|
|
20240527,103600,55695680,2095,2095,2095,2095,0
|
|
20240527,103500,55695680,2095,2095,2095,2095,0
|
|
20240527,103400,55695680,2095,2095,2095,2095,0
|
|
20240527,103300,55695680,2095,2095,2095,2095,0
|
|
20240527,103200,55695680,2095,2095,2095,2095,0
|
|
20240527,103100,55695680,2095,2095,2095,2095,800
|
|
20240527,103000,54019680,2095,2095,2095,2095,37
|
|
20240527,102900,53942165,2095,2095,2095,2095,489
|
|
20240527,102800,52917710,2095,2095,2095,2095,0
|
|
20240527,102700,52917710,2095,2085,2095,2085,1000
|
|
20240527,102600,50824390,2080,2080,2080,2080,679
|
|
20240527,102500,49412070,2080,2055,2080,2055,224
|
|
20240527,102400,48946380,2055,2055,2055,2055,150
|
|
20240527,102300,48638130,2045,2045,2045,2045,0
|
|
20240527,102200,48638130,2045,2045,2045,2045,0
|
|
20240527,102100,48638130,2045,2045,2045,2045,2
|
|
20240527,102000,48634040,2055,2055,2055,2055,0
|
|
20240527,101900,48634040,2055,2055,2055,2055,150
|
|
20240527,101800,48325790,2055,2050,2055,2050,1051
|
|
20240527,101700,46168235,2050,2050,2050,2050,5
|
|
20240527,101600,46157985,2050,2050,2050,2050,0
|
|
20240527,101500,46157985,2050,2050,2050,2050,0
|
|
20240527,101400,46157985,2050,2050,2050,2050,0
|
|
20240527,101300,46157985,2050,2050,2050,2050,0
|
|
20240527,101200,46157985,2050,2050,2050,2050,10
|
|
20240527,101100,46137485,2050,2050,2050,2050,1
|
|
20240527,101000,46135435,2045,2045,2045,2045,0
|
|
20240527,100900,46135435,2045,2045,2045,2045,0
|
|
20240527,100800,46135435,2045,2045,2045,2045,0
|
|
20240527,100700,46135435,2045,2050,2050,2045,608
|
|
20240527,100600,44892025,2050,2055,2055,2050,117
|
|
20240527,100500,44652170,2055,2055,2055,2055,33
|
|
20240527,100400,44584355,2060,2070,2070,2060,3
|
|
20240527,100300,44578160,2075,2075,2075,2075,1
|
|
20240527,100200,44576085,2055,2055,2055,2055,0
|
|
20240527,100100,44576085,2055,2055,2055,2055,100
|
|
20240527,100000,44370585,2080,2055,2085,2055,5057
|
|
20240527,095900,33862740,2050,2050,2050,2050,0
|
|
20240527,095800,33862740,2050,2050,2050,2050,0
|
|
20240527,095700,33862740,2050,2050,2050,2050,0
|
|
20240527,095600,33862740,2050,2050,2050,2050,0
|
|
20240527,095500,33862740,2050,2050,2050,2050,0
|
|
20240527,095400,33862740,2050,2050,2050,2050,0
|
|
20240527,095300,33862740,2050,2050,2050,2050,0
|
|
20240527,095200,33862740,2050,2050,2050,2050,0
|
|
20240527,095100,33862740,2050,2050,2050,2050,0
|
|
20240527,095000,33862740,2050,2050,2050,2050,0
|
|
20240527,094900,33862740,2050,2050,2050,2050,0
|
|
20240527,094800,33862740,2050,2050,2050,2050,0
|
|
20240527,094700,33862740,2050,2050,2050,2050,184
|
|
20240527,094600,33485540,2050,2050,2050,2050,280
|
|
20240527,094500,32911540,2050,2050,2050,2050,3
|
|
20240527,094400,32905390,2040,2050,2050,2040,1000
|
|
20240527,094300,30864590,2050,2050,2050,2050,0
|
|
20240527,094200,30864590,2050,2050,2050,2050,0
|
|
20240527,094100,30864590,2050,2050,2050,2050,0
|
|
20240527,094000,30864590,2050,2050,2050,2050,0
|
|
20240527,093900,30864590,2050,2050,2050,2050,0
|
|
20240527,093800,30864590,2050,2050,2050,2050,0
|
|
20240527,093700,30864590,2050,2050,2050,2050,0
|
|
20240527,093600,30864590,2050,2055,2055,2050,301
|
|
20240527,093500,30247285,2055,2055,2055,2055,0
|
|
20240527,093400,30247285,2055,2055,2055,2055,0
|
|
20240527,093300,30247285,2055,2055,2055,2055,0
|
|
20240527,093200,30247285,2055,2055,2055,2055,0
|
|
20240527,093100,30247285,2055,2055,2055,2055,1152
|
|
20240527,093000,27879925,2055,2055,2055,2055,308
|
|
20240527,092900,27246985,2055,2055,2055,2055,145
|
|
20240527,092800,26949010,2060,2060,2060,2060,0
|
|
20240527,092700,26949010,2060,2060,2060,2060,2
|
|
20240527,092600,26944890,2060,2060,2060,2060,4
|
|
20240527,092500,26936650,2055,2055,2055,2055,0
|
|
20240527,092400,26936650,2055,2065,2065,2055,173
|
|
20240527,092300,26581105,2060,2060,2060,2060,3
|
|
20240527,092200,26574925,2070,2070,2070,2070,0
|
|
20240527,092100,26574925,2070,2070,2070,2070,0
|
|
20240527,092000,26574925,2070,2070,2070,2070,625
|
|
20240527,091900,25281175,2055,2055,2055,2055,200
|
|
20240527,091800,24870175,2050,2050,2050,2050,0
|
|
20240527,091700,24870175,2050,2050,2050,2050,0
|
|
20240527,091600,24870175,2050,2050,2050,2050,0
|
|
20240527,091500,24870175,2050,2055,2055,2050,1021
|
|
20240527,091400,22774955,2055,2055,2055,2055,805
|
|
20240527,091300,21120680,2050,2070,2070,2050,1352
|
|
20240527,091200,18346705,2070,2070,2070,2070,0
|
|
20240527,091100,18346705,2070,2070,2070,2070,1200
|
|
20240527,091000,15862705,2080,2080,2080,2080,0
|
|
20240527,090900,15862705,2080,2080,2080,2080,1
|
|
20240527,090800,15860625,2035,2065,2065,2035,2386
|
|
20240527,090700,10961335,2065,2065,2065,2065,540
|
|
20240527,090600,9846235,2065,2065,2065,2065,100
|
|
20240527,090500,9639735,2065,2065,2070,2065,876
|
|
20240527,090400,7830290,2060,2065,2065,2060,184
|
|
20240527,090300,7450500,2070,2070,2070,2070,839
|
|
20240527,090200,5713770,2070,2060,2070,2055,376
|
|
20240527,090100,4940660,2040,2100,2100,2040,1100
|
|
20240527,090000,2664780,2100,2070,2100,2070,1284
|