629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192600,342478215,2405,2405,2405,2405,6809
|
|
20240527,192500,342478215,2405,2405,2405,2405,0
|
|
20240527,192400,342478215,2405,2405,2405,2405,0
|
|
20240527,192300,342478215,2405,2405,2405,2405,0
|
|
20240527,192200,342478215,2405,2405,2405,2405,0
|
|
20240527,192100,342478215,2405,2405,2405,2405,0
|
|
20240527,192000,342478215,2405,2405,2405,2405,0
|
|
20240527,191900,342478215,2405,2405,2405,2405,0
|
|
20240527,191800,342478215,2405,2405,2405,2405,0
|
|
20240527,191700,342478215,2405,2405,2405,2405,0
|
|
20240527,191600,342478215,2405,2405,2405,2405,0
|
|
20240527,191500,342478215,2405,2405,2405,2405,0
|
|
20240527,191400,342478215,2405,2405,2405,2405,0
|
|
20240527,191300,342478215,2405,2405,2405,2405,0
|
|
20240527,191200,342478215,2405,2405,2405,2405,0
|
|
20240527,191100,342478215,2405,2405,2405,2405,0
|
|
20240527,191000,342478215,2405,2405,2405,2405,0
|
|
20240527,190900,342478215,2405,2405,2405,2405,0
|
|
20240527,190800,342478215,2405,2405,2405,2405,0
|
|
20240527,190700,342478215,2405,2405,2405,2405,0
|
|
20240527,190600,342478215,2405,2405,2405,2405,0
|
|
20240527,190500,342478215,2405,2405,2405,2405,0
|
|
20240527,190400,342478215,2405,2405,2405,2405,0
|
|
20240527,190300,342478215,2405,2405,2405,2405,0
|
|
20240527,190200,342478215,2405,2405,2405,2405,0
|
|
20240527,190100,342478215,2405,2405,2405,2405,0
|
|
20240527,190000,342478215,2405,2405,2405,2405,0
|
|
20240527,185900,342478215,2405,2405,2405,2405,0
|
|
20240527,185800,342478215,2405,2405,2405,2405,0
|
|
20240527,185700,342478215,2405,2405,2405,2405,0
|
|
20240527,185600,342478215,2405,2405,2405,2405,6809
|
|
20240527,185500,342478215,2405,2405,2405,2405,0
|
|
20240527,185400,342478215,2405,2405,2405,2405,0
|
|
20240527,185300,342478215,2405,2405,2405,2405,0
|
|
20240527,185200,342478215,2405,2405,2405,2405,0
|
|
20240527,185100,342478215,2405,2405,2405,2405,0
|
|
20240527,185000,342478215,2405,2405,2405,2405,0
|
|
20240527,184900,342478215,2405,2405,2405,2405,0
|
|
20240527,184800,342478215,2405,2405,2405,2405,0
|
|
20240527,184700,342478215,2405,2405,2405,2405,0
|
|
20240527,184600,342478215,2405,2405,2405,2405,0
|
|
20240527,184500,342478215,2405,2405,2405,2405,0
|
|
20240527,184400,342478215,2405,2405,2405,2405,0
|
|
20240527,184300,342478215,2405,2405,2405,2405,0
|
|
20240527,184200,342478215,2405,2405,2405,2405,0
|
|
20240527,184100,342478215,2405,2405,2405,2405,0
|
|
20240527,184000,342478215,2405,2405,2405,2405,0
|
|
20240527,183900,342478215,2405,2405,2405,2405,0
|
|
20240527,183800,342478215,2405,2405,2405,2405,0
|
|
20240527,183700,342478215,2405,2405,2405,2405,0
|
|
20240527,183600,342478215,2405,2405,2405,2405,0
|
|
20240527,183500,342478215,2405,2405,2405,2405,0
|
|
20240527,183400,342478215,2405,2405,2405,2405,0
|
|
20240527,183300,342478215,2405,2405,2405,2405,0
|
|
20240527,183200,342478215,2405,2405,2405,2405,0
|
|
20240527,183100,342478215,2405,2405,2405,2405,0
|
|
20240527,183000,342478215,2405,2405,2405,2405,0
|
|
20240527,182900,342478215,2405,2405,2405,2405,0
|
|
20240527,182800,342478215,2405,2405,2405,2405,0
|
|
20240527,182700,342478215,2405,2405,2405,2405,0
|
|
20240527,182600,342478215,2405,2405,2405,2405,6809
|
|
20240527,182500,342478215,2405,2405,2405,2405,0
|
|
20240527,182400,342478215,2405,2405,2405,2405,0
|
|
20240527,182300,342478215,2405,2405,2405,2405,0
|
|
20240527,182200,342478215,2405,2405,2405,2405,0
|
|
20240527,182100,342478215,2405,2405,2405,2405,0
|
|
20240527,182000,342478215,2405,2405,2405,2405,0
|
|
20240527,181900,342478215,2405,2405,2405,2405,0
|
|
20240527,181800,342478215,2405,2405,2405,2405,0
|
|
20240527,181700,342478215,2405,2405,2405,2405,0
|
|
20240527,181600,342478215,2405,2405,2405,2405,0
|
|
20240527,181500,342478215,2405,2405,2405,2405,0
|
|
20240527,181400,342478215,2405,2405,2405,2405,0
|
|
20240527,181300,342478215,2405,2405,2405,2405,0
|
|
20240527,181200,342478215,2405,2405,2405,2405,0
|
|
20240527,181100,342478215,2405,2405,2405,2405,0
|
|
20240527,181000,342478215,2405,2405,2405,2405,0
|
|
20240527,180900,342478215,2405,2405,2405,2405,0
|
|
20240527,180800,342478215,2405,2405,2405,2405,0
|
|
20240527,180700,342478215,2405,2405,2405,2405,0
|
|
20240527,180600,342478215,2405,2405,2405,2405,0
|
|
20240527,180500,342478215,2405,2405,2405,2405,0
|
|
20240527,180400,342478215,2405,2405,2405,2405,0
|
|
20240527,180300,342478215,2405,2405,2405,2405,0
|
|
20240527,180200,342478215,2405,2405,2405,2405,0
|
|
20240527,180100,342478215,2405,2405,2405,2405,0
|
|
20240527,180000,342478215,2405,2405,2405,2405,0
|
|
20240527,175900,342478215,2405,2405,2405,2405,0
|
|
20240527,175800,342478215,2405,2405,2405,2405,0
|
|
20240527,175700,342478215,2405,2405,2405,2405,0
|
|
20240527,175600,342478215,2405,2405,2405,2405,6809
|
|
20240527,175500,342478215,2405,2405,2405,2405,0
|
|
20240527,175400,342478215,2405,2405,2405,2405,0
|
|
20240527,175300,342478215,2405,2405,2405,2405,0
|
|
20240527,175200,342478215,2405,2405,2405,2405,0
|
|
20240527,175100,342478215,2405,2405,2405,2405,0
|
|
20240527,175000,342478215,2405,2405,2405,2405,0
|
|
20240527,174900,342478215,2405,2405,2405,2405,0
|
|
20240527,174800,342478215,2405,2405,2405,2405,0
|
|
20240527,174700,342478215,2405,2405,2405,2405,0
|
|
20240527,174600,342478215,2405,2405,2405,2405,0
|
|
20240527,174500,342478215,2405,2405,2405,2405,0
|
|
20240527,174400,342478215,2405,2405,2405,2405,0
|
|
20240527,174300,342478215,2405,2405,2405,2405,0
|
|
20240527,174200,342478215,2405,2405,2405,2405,0
|
|
20240527,174100,342478215,2405,2405,2405,2405,0
|
|
20240527,174000,342478215,2405,2405,2405,2405,0
|
|
20240527,173900,342478215,2405,2405,2405,2405,0
|
|
20240527,173800,342478215,2405,2405,2405,2405,0
|
|
20240527,173700,342478215,2405,2405,2405,2405,0
|
|
20240527,173600,342478215,2405,2405,2405,2405,0
|
|
20240527,173500,342478215,2405,2405,2405,2405,0
|
|
20240527,173400,342478215,2405,2405,2405,2405,0
|
|
20240527,173300,342478215,2405,2405,2405,2405,0
|
|
20240527,173200,342478215,2405,2405,2405,2405,0
|
|
20240527,173100,342478215,2405,2405,2405,2405,0
|
|
20240527,173000,342478215,2405,2405,2405,2405,0
|
|
20240527,172900,342478215,2405,2405,2405,2405,0
|
|
20240527,172800,342478215,2405,2405,2405,2405,0
|
|
20240527,172700,342478215,2405,2405,2405,2405,0
|
|
20240527,172600,342478215,2405,2405,2405,2405,6809
|
|
20240527,172500,342478215,2405,2405,2405,2405,0
|
|
20240527,172400,342478215,2405,2405,2405,2405,0
|
|
20240527,172300,342478215,2405,2405,2405,2405,0
|
|
20240527,172200,342478215,2405,2405,2405,2405,0
|
|
20240527,172100,342478215,2405,2405,2405,2405,0
|
|
20240527,172000,342478215,2405,2405,2405,2405,0
|
|
20240527,171900,342478215,2405,2405,2405,2405,0
|
|
20240527,171800,342478215,2405,2405,2405,2405,0
|
|
20240527,171700,342478215,2405,2405,2405,2405,0
|
|
20240527,171600,342478215,2405,2405,2405,2405,0
|
|
20240527,171500,342478215,2405,2405,2405,2405,0
|
|
20240527,171400,342478215,2405,2405,2405,2405,0
|
|
20240527,171300,342478215,2405,2405,2405,2405,0
|
|
20240527,171200,342478215,2405,2405,2405,2405,0
|
|
20240527,171100,342478215,2405,2405,2405,2405,0
|
|
20240527,171000,342478215,2405,2405,2405,2405,0
|
|
20240527,170900,342478215,2405,2405,2405,2405,0
|
|
20240527,170800,342478215,2405,2405,2405,2405,0
|
|
20240527,170700,342478215,2405,2405,2405,2405,0
|
|
20240527,170600,342478215,2405,2405,2405,2405,0
|
|
20240527,170500,342478215,2405,2405,2405,2405,0
|
|
20240527,170400,342478215,2405,2405,2405,2405,0
|
|
20240527,170300,342478215,2405,2405,2405,2405,0
|
|
20240527,170200,342478215,2405,2405,2405,2405,0
|
|
20240527,170100,342478215,2405,2405,2405,2405,0
|
|
20240527,170000,342478215,2405,2405,2405,2405,0
|
|
20240527,165900,342478215,2405,2405,2405,2405,0
|
|
20240527,165800,342478215,2405,2405,2405,2405,0
|
|
20240527,165700,342478215,2405,2405,2405,2405,0
|
|
20240527,165600,342478215,2405,2405,2405,2405,6809
|
|
20240527,165500,342478215,2405,2405,2405,2405,0
|
|
20240527,165400,342478215,2405,2405,2405,2405,0
|
|
20240527,165300,342478215,2405,2405,2405,2405,0
|
|
20240527,165200,342478215,2405,2405,2405,2405,0
|
|
20240527,165100,342478215,2405,2405,2405,2405,0
|
|
20240527,165000,342478215,2405,2405,2405,2405,0
|
|
20240527,164900,342478215,2405,2405,2405,2405,0
|
|
20240527,164800,342478215,2405,2405,2405,2405,0
|
|
20240527,164700,342478215,2405,2405,2405,2405,0
|
|
20240527,164600,342478215,2405,2405,2405,2405,0
|
|
20240527,164500,342478215,2405,2405,2405,2405,0
|
|
20240527,164400,342478215,2405,2405,2405,2405,0
|
|
20240527,164300,342478215,2405,2405,2405,2405,0
|
|
20240527,164200,342478215,2405,2405,2405,2405,0
|
|
20240527,164100,342478215,2405,2405,2405,2405,0
|
|
20240527,164000,342478215,2405,2405,2405,2405,0
|
|
20240527,163900,342478215,2405,2405,2405,2405,0
|
|
20240527,163800,342478215,2405,2405,2405,2405,0
|
|
20240527,163700,342478215,2405,2405,2405,2405,0
|
|
20240527,163600,342478215,2405,2405,2405,2405,0
|
|
20240527,163500,342478215,2405,2405,2405,2405,0
|
|
20240527,163400,342478215,2405,2405,2405,2405,0
|
|
20240527,163300,342478215,2405,2405,2405,2405,0
|
|
20240527,163200,342478215,2405,2405,2405,2405,0
|
|
20240527,163100,342478215,2405,2405,2405,2405,0
|
|
20240527,163000,342478215,2405,2405,2405,2405,0
|
|
20240527,162900,342478215,2405,2405,2405,2405,0
|
|
20240527,162800,342478215,2405,2405,2405,2405,0
|
|
20240527,162700,342478215,2405,2405,2405,2405,0
|
|
20240527,162600,342478215,2405,2405,2405,2405,6809
|
|
20240527,162500,342478215,2405,2405,2405,2405,0
|
|
20240527,162400,342478215,2405,2405,2405,2405,0
|
|
20240527,162300,342478215,2405,2405,2405,2405,0
|
|
20240527,162200,342478215,2405,2405,2405,2405,0
|
|
20240527,162100,342478215,2405,2405,2405,2405,0
|
|
20240527,162000,342478215,2405,2405,2405,2405,0
|
|
20240527,161900,342478215,2405,2405,2405,2405,0
|
|
20240527,161800,342478215,2405,2405,2405,2405,0
|
|
20240527,161700,342478215,2405,2405,2405,2405,0
|
|
20240527,161600,342478215,2405,2405,2405,2405,0
|
|
20240527,161500,342478215,2405,2405,2405,2405,0
|
|
20240527,161400,342478215,2405,2405,2405,2405,0
|
|
20240527,161300,342478215,2405,2405,2405,2405,0
|
|
20240527,161200,342478215,2405,2405,2405,2405,0
|
|
20240527,161100,342478215,2405,2405,2405,2405,0
|
|
20240527,161000,342478215,2405,2405,2405,2405,0
|
|
20240527,160900,342478215,2405,2405,2405,2405,0
|
|
20240527,160800,342478215,2405,2405,2405,2405,0
|
|
20240527,160700,342478215,2405,2405,2405,2405,0
|
|
20240527,160600,342478215,2405,2405,2405,2405,0
|
|
20240527,160500,342478215,2405,2405,2405,2405,0
|
|
20240527,160400,342478215,2405,2405,2405,2405,0
|
|
20240527,160300,342478215,2405,2405,2405,2405,0
|
|
20240527,160200,342478215,2405,2405,2405,2405,0
|
|
20240527,160100,342478215,2405,2405,2405,2405,0
|
|
20240527,160000,342478215,2405,2405,2405,2405,0
|
|
20240527,155900,342478215,2405,2405,2405,2405,0
|
|
20240527,155800,342478215,2405,2405,2405,2405,0
|
|
20240527,155700,342478215,2405,2405,2405,2405,0
|
|
20240527,155600,342478215,2405,2405,2405,2405,6809
|
|
20240527,155500,342478215,2405,2405,2405,2405,0
|
|
20240527,155400,342478215,2405,2405,2405,2405,0
|
|
20240527,155300,342478215,2405,2405,2405,2405,0
|
|
20240527,155200,342478215,2405,2405,2405,2405,0
|
|
20240527,155100,342478215,2405,2405,2405,2405,0
|
|
20240527,155000,342478215,2405,2405,2405,2405,0
|
|
20240527,154900,342478215,2405,2405,2405,2405,0
|
|
20240527,154800,342478215,2405,2405,2405,2405,0
|
|
20240527,154700,342478215,2405,2405,2405,2405,0
|
|
20240527,154600,342478215,2405,2405,2405,2405,0
|
|
20240527,154500,342478215,2405,2405,2405,2405,0
|
|
20240527,154400,342478215,2405,2405,2405,2405,0
|
|
20240527,154300,342478215,2405,2405,2405,2405,0
|
|
20240527,154200,342478215,2405,2405,2405,2405,0
|
|
20240527,154100,342478215,2405,2405,2405,2405,0
|
|
20240527,154000,342478215,2405,2405,2405,2405,0
|
|
20240527,153900,342478215,2405,2405,2405,2405,0
|
|
20240527,153800,342478215,2405,2405,2405,2405,0
|
|
20240527,153700,342478215,2405,2405,2405,2405,0
|
|
20240527,153600,342478215,2405,2405,2405,2405,0
|
|
20240527,153500,342478215,2405,2405,2405,2405,0
|
|
20240527,153400,342478215,2405,2405,2405,2405,0
|
|
20240527,153300,342478215,2405,2405,2405,2405,0
|
|
20240527,153200,342478215,2405,2405,2405,2405,0
|
|
20240527,153100,342478215,2405,2405,2405,2405,0
|
|
20240527,153000,342478215,2405,2405,2405,2405,6809
|
|
20240527,152900,326102570,2425,2425,2425,2425,0
|
|
20240527,152800,326102570,2425,2425,2425,2425,0
|
|
20240527,152700,326102570,2425,2425,2425,2425,0
|
|
20240527,152600,326102570,2425,2425,2425,2425,0
|
|
20240527,152500,326102570,2425,2425,2425,2425,0
|
|
20240527,152400,326102570,2425,2425,2425,2425,0
|
|
20240527,152300,326102570,2425,2425,2425,2425,0
|
|
20240527,152200,326102570,2425,2425,2425,2425,0
|
|
20240527,152100,326102570,2425,2425,2425,2425,0
|
|
20240527,152000,326102570,2425,2425,2425,2425,0
|
|
20240527,151900,326102570,2425,2425,2425,2425,3
|
|
20240527,151800,326095295,2425,2425,2425,2425,0
|
|
20240527,151700,326095295,2425,2425,2425,2425,2
|
|
20240527,151600,326090445,2420,2420,2425,2415,60
|
|
20240527,151500,325945390,2425,2425,2425,2425,0
|
|
20240527,151400,325945390,2425,2425,2425,2425,1
|
|
20240527,151300,325942965,2420,2425,2425,2420,2502
|
|
20240527,151200,319888115,2425,2420,2425,2420,1763
|
|
20240527,151100,315621445,2405,2405,2405,2405,0
|
|
20240527,151000,315621445,2405,2415,2415,2405,2430
|
|
20240527,150900,309767285,2405,2405,2405,2405,0
|
|
20240527,150800,309767285,2405,2410,2410,2405,1848
|
|
20240527,150700,305318675,2420,2420,2420,2420,1
|
|
20240527,150600,305316255,2410,2410,2410,2410,0
|
|
20240527,150500,305316255,2410,2410,2410,2410,1097
|
|
20240527,150400,302672485,2420,2420,2420,2420,22
|
|
20240527,150300,302619245,2410,2410,2410,2410,3319
|
|
20240527,150200,294620455,2425,2425,2425,2425,7
|
|
20240527,150100,294603480,2425,2425,2425,2425,1
|
|
20240527,150000,294601055,2425,2425,2430,2425,984
|
|
20240527,145900,292214850,2425,2425,2425,2425,1123
|
|
20240527,145800,289491575,2410,2415,2415,2410,538
|
|
20240527,145700,288194115,2425,2420,2425,2420,4362
|
|
20240527,145600,277637600,2420,2420,2420,2420,1
|
|
20240527,145500,277635180,2420,2420,2420,2420,20
|
|
20240527,145400,277586780,2420,2420,2420,2420,2
|
|
20240527,145300,277581940,2420,2420,2420,2420,0
|
|
20240527,145200,277581940,2420,2420,2420,2415,28
|
|
20240527,145100,277514240,2420,2415,2420,2415,4
|
|
20240527,145000,277504575,2415,2415,2415,2415,68
|
|
20240527,144900,277340355,2415,2415,2415,2415,480
|
|
20240527,144800,276181155,2415,2415,2415,2415,0
|
|
20240527,144700,276181155,2415,2415,2415,2415,1
|
|
20240527,144600,276178740,2410,2410,2410,2410,0
|
|
20240527,144500,276178740,2410,2410,2410,2410,905
|
|
20240527,144400,273997690,2415,2415,2415,2415,300
|
|
20240527,144300,273273190,2415,2415,2415,2415,0
|
|
20240527,144200,273273190,2415,2415,2415,2415,1
|
|
20240527,144100,273270775,2415,2415,2415,2415,0
|
|
20240527,144000,273270775,2415,2415,2415,2415,1
|
|
20240527,143900,273268360,2415,2415,2415,2415,0
|
|
20240527,143800,273268360,2415,2415,2415,2415,0
|
|
20240527,143700,273268360,2415,2415,2415,2415,54
|
|
20240527,143600,273137950,2410,2410,2410,2410,2806
|
|
20240527,143500,266375490,2410,2410,2410,2410,131
|
|
20240527,143400,266059780,2405,2405,2405,2405,0
|
|
20240527,143300,266059780,2405,2405,2405,2405,0
|
|
20240527,143200,266059780,2405,2405,2405,2405,200
|
|
20240527,143100,265578780,2405,2405,2405,2405,0
|
|
20240527,143000,265578780,2405,2405,2405,2405,0
|
|
20240527,142900,265578780,2405,2405,2405,2405,0
|
|
20240527,142800,265578780,2405,2405,2405,2405,0
|
|
20240527,142700,265578780,2405,2405,2405,2405,0
|
|
20240527,142600,265578780,2405,2405,2405,2405,0
|
|
20240527,142500,265578780,2405,2405,2405,2405,40
|
|
20240527,142400,265482580,2410,2410,2410,2410,0
|
|
20240527,142300,265482580,2410,2410,2410,2410,0
|
|
20240527,142200,265482580,2410,2410,2410,2410,0
|
|
20240527,142100,265482580,2410,2410,2410,2410,0
|
|
20240527,142000,265482580,2410,2410,2410,2410,0
|
|
20240527,141900,265482580,2410,2410,2410,2410,0
|
|
20240527,141800,265482580,2410,2410,2410,2410,0
|
|
20240527,141700,265482580,2410,2410,2410,2410,1
|
|
20240527,141600,265480170,2400,2400,2400,2400,40
|
|
20240527,141500,265384170,2400,2400,2400,2400,0
|
|
20240527,141400,265384170,2400,2400,2400,2400,1
|
|
20240527,141300,265381770,2400,2400,2400,2400,0
|
|
20240527,141200,265381770,2400,2405,2405,2400,96
|
|
20240527,141100,265150945,2405,2405,2405,2405,0
|
|
20240527,141000,265150945,2405,2405,2405,2405,1744
|
|
20240527,140900,260956625,2405,2405,2405,2405,0
|
|
20240527,140800,260956625,2405,2405,2405,2405,0
|
|
20240527,140700,260956625,2405,2405,2405,2405,0
|
|
20240527,140600,260956625,2405,2405,2405,2405,0
|
|
20240527,140500,260956625,2405,2405,2405,2405,0
|
|
20240527,140400,260956625,2405,2405,2405,2405,0
|
|
20240527,140300,260956625,2405,2405,2405,2405,0
|
|
20240527,140200,260956625,2405,2405,2405,2405,0
|
|
20240527,140100,260956625,2405,2405,2405,2405,0
|
|
20240527,140000,260956625,2405,2405,2405,2405,0
|
|
20240527,135900,260956625,2405,2405,2405,2405,0
|
|
20240527,135800,260956625,2405,2405,2405,2405,0
|
|
20240527,135700,260956625,2405,2410,2410,2405,20
|
|
20240527,135600,260908470,2415,2415,2415,2415,4
|
|
20240527,135500,260898810,2405,2400,2405,2400,3031
|
|
20240527,135400,253618480,2400,2400,2400,2400,2
|
|
20240527,135300,253613680,2400,2400,2400,2400,0
|
|
20240527,135200,253613680,2400,2400,2400,2400,100
|
|
20240527,135100,253373680,2400,2400,2400,2400,0
|
|
20240527,135000,253373680,2400,2400,2400,2400,0
|
|
20240527,134900,253373680,2400,2400,2400,2400,501
|
|
20240527,134800,252171280,2400,2400,2400,2400,2719
|
|
20240527,134700,245645680,2400,2400,2400,2400,0
|
|
20240527,134600,245645680,2400,2400,2400,2400,0
|
|
20240527,134500,245645680,2400,2400,2400,2400,0
|
|
20240527,134400,245645680,2400,2400,2400,2400,0
|
|
20240527,134300,245645680,2400,2400,2400,2400,0
|
|
20240527,134200,245645680,2400,2400,2400,2400,4
|
|
20240527,134100,245636080,2395,2395,2395,2395,0
|
|
20240527,134000,245636080,2395,2395,2395,2395,0
|
|
20240527,133900,245636080,2395,2395,2395,2395,37
|
|
20240527,133800,245547465,2395,2395,2395,2395,0
|
|
20240527,133700,245547465,2395,2395,2395,2395,60
|
|
20240527,133600,245403765,2395,2395,2395,2395,0
|
|
20240527,133500,245403765,2395,2395,2395,2395,0
|
|
20240527,133400,245403765,2395,2395,2395,2395,0
|
|
20240527,133300,245403765,2395,2395,2395,2395,30
|
|
20240527,133200,245331915,2395,2395,2395,2395,0
|
|
20240527,133100,245331915,2395,2395,2395,2395,174
|
|
20240527,133000,244915185,2400,2400,2400,2400,458
|
|
20240527,132900,243815985,2405,2405,2405,2405,0
|
|
20240527,132800,243815985,2405,2405,2405,2405,0
|
|
20240527,132700,243815985,2405,2405,2405,2405,0
|
|
20240527,132600,243815985,2405,2405,2405,2405,0
|
|
20240527,132500,243815985,2405,2405,2405,2405,1
|
|
20240527,132400,243813580,2405,2405,2405,2405,0
|
|
20240527,132300,243813580,2405,2405,2405,2405,10
|
|
20240527,132200,243789530,2400,2400,2400,2400,0
|
|
20240527,132100,243789530,2400,2400,2400,2400,101
|
|
20240527,132000,243547130,2405,2405,2405,2405,0
|
|
20240527,131900,243547130,2405,2405,2405,2405,0
|
|
20240527,131800,243547130,2405,2405,2405,2405,1000
|
|
20240527,131700,241142130,2405,2405,2405,2405,0
|
|
20240527,131600,241142130,2405,2405,2405,2405,0
|
|
20240527,131500,241142130,2405,2405,2405,2405,0
|
|
20240527,131400,241142130,2405,2405,2405,2405,0
|
|
20240527,131300,241142130,2405,2405,2405,2405,10
|
|
20240527,131200,241118080,2405,2405,2405,2405,6
|
|
20240527,131100,241103650,2405,2405,2405,2405,1
|
|
20240527,131000,241101245,2405,2405,2405,2405,0
|
|
20240527,130900,241101245,2405,2405,2405,2405,1
|
|
20240527,130800,241098840,2400,2400,2400,2400,0
|
|
20240527,130700,241098840,2400,2400,2400,2400,0
|
|
20240527,130600,241098840,2400,2400,2400,2400,1
|
|
20240527,130500,241096440,2395,2400,2400,2395,500
|
|
20240527,130400,239897875,2405,2405,2405,2405,0
|
|
20240527,130300,239897875,2405,2405,2405,2405,0
|
|
20240527,130200,239897875,2405,2405,2405,2405,0
|
|
20240527,130100,239897875,2405,2405,2405,2405,30
|
|
20240527,130000,239825725,2405,2405,2405,2405,4
|
|
20240527,125900,239816105,2405,2405,2405,2405,0
|
|
20240527,125800,239816105,2405,2405,2405,2405,0
|
|
20240527,125700,239816105,2405,2405,2405,2405,0
|
|
20240527,125600,239816105,2405,2405,2405,2405,0
|
|
20240527,125500,239816105,2405,2405,2405,2405,0
|
|
20240527,125400,239816105,2405,2405,2405,2405,9
|
|
20240527,125300,239794460,2405,2405,2405,2405,1
|
|
20240527,125200,239792055,2405,2405,2405,2405,0
|
|
20240527,125100,239792055,2405,2405,2405,2405,0
|
|
20240527,125000,239792055,2405,2405,2405,2405,0
|
|
20240527,124900,239792055,2405,2405,2405,2405,0
|
|
20240527,124800,239792055,2405,2400,2405,2400,122
|
|
20240527,124700,239499250,2405,2405,2405,2405,0
|
|
20240527,124600,239499250,2405,2405,2405,2405,20
|
|
20240527,124500,239451150,2405,2405,2405,2405,0
|
|
20240527,124400,239451150,2405,2405,2405,2405,0
|
|
20240527,124300,239451150,2405,2405,2405,2405,0
|
|
20240527,124200,239451150,2405,2405,2405,2405,0
|
|
20240527,124100,239451150,2405,2405,2405,2405,0
|
|
20240527,124000,239451150,2405,2405,2405,2405,0
|
|
20240527,123900,239451150,2405,2405,2405,2405,0
|
|
20240527,123800,239451150,2405,2405,2405,2405,0
|
|
20240527,123700,239451150,2405,2405,2405,2405,50
|
|
20240527,123600,239330900,2405,2405,2405,2405,23
|
|
20240527,123500,239275585,2405,2405,2405,2405,0
|
|
20240527,123400,239275585,2405,2405,2405,2405,0
|
|
20240527,123300,239275585,2405,2400,2405,2400,184
|
|
20240527,123200,238833970,2405,2405,2405,2405,0
|
|
20240527,123100,238833970,2405,2405,2405,2405,0
|
|
20240527,123000,238833970,2405,2405,2405,2405,0
|
|
20240527,122900,238833970,2405,2405,2405,2405,0
|
|
20240527,122800,238833970,2405,2405,2405,2405,0
|
|
20240527,122700,238833970,2405,2405,2405,2405,5
|
|
20240527,122600,238821945,2405,2405,2405,2405,25
|
|
20240527,122500,238761820,2400,2400,2400,2400,18
|
|
20240527,122400,238718620,2400,2400,2400,2400,0
|
|
20240527,122300,238718620,2400,2400,2400,2400,0
|
|
20240527,122200,238718620,2400,2400,2400,2400,30
|
|
20240527,122100,238646620,2400,2400,2400,2400,0
|
|
20240527,122000,238646620,2400,2400,2400,2400,0
|
|
20240527,121900,238646620,2400,2400,2400,2400,0
|
|
20240527,121800,238646620,2400,2400,2400,2400,0
|
|
20240527,121700,238646620,2400,2400,2400,2400,25
|
|
20240527,121600,238586620,2400,2400,2400,2400,0
|
|
20240527,121500,238586620,2400,2400,2400,2400,0
|
|
20240527,121400,238586620,2400,2400,2400,2400,0
|
|
20240527,121300,238586620,2400,2400,2400,2400,28
|
|
20240527,121200,238519420,2405,2405,2405,2405,0
|
|
20240527,121100,238519420,2405,2405,2405,2405,430
|
|
20240527,121000,237485270,2405,2405,2405,2405,0
|
|
20240527,120900,237485270,2405,2405,2405,2405,0
|
|
20240527,120800,237485270,2405,2405,2405,2405,0
|
|
20240527,120700,237485270,2405,2405,2405,2405,0
|
|
20240527,120600,237485270,2405,2405,2405,2405,0
|
|
20240527,120500,237485270,2405,2405,2405,2405,0
|
|
20240527,120400,237485270,2405,2405,2405,2405,1000
|
|
20240527,120300,235080270,2400,2400,2400,2400,0
|
|
20240527,120200,235080270,2400,2400,2400,2400,0
|
|
20240527,120100,235080270,2400,2400,2400,2400,1799
|
|
20240527,120000,230762670,2400,2400,2400,2400,300
|
|
20240527,115900,230042670,2400,2400,2400,2400,0
|
|
20240527,115800,230042670,2400,2400,2400,2400,0
|
|
20240527,115700,230042670,2400,2405,2405,2390,5188
|
|
20240527,115600,217612755,2405,2405,2405,2405,514
|
|
20240527,115500,216376585,2405,2405,2405,2405,0
|
|
20240527,115400,216376585,2405,2405,2405,2405,0
|
|
20240527,115300,216376585,2405,2405,2405,2405,42
|
|
20240527,115200,216275575,2405,2405,2405,2405,0
|
|
20240527,115100,216275575,2405,2405,2405,2405,834
|
|
20240527,115000,214269805,2410,2410,2410,2410,500
|
|
20240527,114900,213064805,2415,2415,2415,2415,0
|
|
20240527,114800,213064805,2415,2415,2415,2415,0
|
|
20240527,114700,213064805,2415,2415,2415,2415,1
|
|
20240527,114600,213062390,2405,2405,2405,2405,5
|
|
20240527,114500,213050365,2410,2410,2410,2410,0
|
|
20240527,114400,213050365,2410,2410,2410,2410,0
|
|
20240527,114300,213050365,2410,2410,2410,2410,5
|
|
20240527,114200,213038315,2415,2415,2415,2415,317
|
|
20240527,114100,212272760,2415,2415,2415,2415,34
|
|
20240527,114000,212190650,2420,2420,2420,2420,0
|
|
20240527,113900,212190650,2420,2420,2420,2420,0
|
|
20240527,113800,212190650,2420,2415,2420,2415,1246
|
|
20240527,113700,209181555,2405,2410,2410,2405,1602
|
|
20240527,113600,205320740,2415,2415,2415,2415,0
|
|
20240527,113500,205320740,2415,2415,2415,2415,100
|
|
20240527,113400,205079240,2415,2415,2415,2415,55
|
|
20240527,113300,204946415,2415,2415,2415,2415,1900
|
|
20240527,113200,200357915,2415,2415,2415,2415,827
|
|
20240527,113100,198360710,2420,2420,2420,2420,1000
|
|
20240527,113000,195940710,2420,2430,2430,2420,1251
|
|
20240527,112900,192913180,2430,2430,2430,2430,0
|
|
20240527,112800,192913180,2430,2430,2430,2430,0
|
|
20240527,112700,192913180,2430,2440,2440,2430,506
|
|
20240527,112600,191683590,2440,2440,2440,2440,1236
|
|
20240527,112500,188667750,2445,2435,2450,2435,3951
|
|
20240527,112400,179022970,2425,2420,2445,2420,17609
|
|
20240527,112300,136254645,2410,2410,2410,2410,0
|
|
20240527,112200,136254645,2410,2410,2410,2410,0
|
|
20240527,112100,136254645,2410,2405,2420,2405,6126
|
|
20240527,112000,121478060,2405,2405,2405,2405,1005
|
|
20240527,111900,119061035,2400,2400,2400,2400,0
|
|
20240527,111800,119061035,2400,2400,2400,2400,1000
|
|
20240527,111700,116661035,2400,2400,2400,2400,0
|
|
20240527,111600,116661035,2400,2400,2400,2400,0
|
|
20240527,111500,116661035,2400,2400,2400,2400,1000
|
|
20240527,111400,114261035,2400,2400,2400,2400,433
|
|
20240527,111300,113221835,2400,2400,2400,2400,1567
|
|
20240527,111200,109461035,2410,2400,2410,2400,5000
|
|
20240527,111100,97431515,2390,2390,2390,2390,1
|
|
20240527,111000,97429125,2390,2390,2390,2390,0
|
|
20240527,110900,97429125,2390,2390,2390,2390,0
|
|
20240527,110800,97429125,2390,2390,2390,2390,2
|
|
20240527,110700,97424345,2390,2390,2390,2390,1
|
|
20240527,110600,97421955,2390,2390,2390,2390,51
|
|
20240527,110500,97300065,2385,2385,2385,2385,0
|
|
20240527,110400,97300065,2385,2385,2385,2385,0
|
|
20240527,110300,97300065,2385,2385,2385,2385,0
|
|
20240527,110200,97300065,2385,2385,2385,2385,2
|
|
20240527,110100,97295295,2385,2385,2385,2385,0
|
|
20240527,110000,97295295,2385,2385,2385,2385,1
|
|
20240527,105900,97292910,2395,2395,2395,2395,0
|
|
20240527,105800,97292910,2395,2395,2395,2395,10
|
|
20240527,105700,97268960,2395,2395,2395,2395,0
|
|
20240527,105600,97268960,2395,2395,2395,2395,0
|
|
20240527,105500,97268960,2395,2395,2395,2395,0
|
|
20240527,105400,97268960,2395,2395,2395,2395,51
|
|
20240527,105300,97146815,2390,2385,2390,2385,57
|
|
20240527,105200,97010865,2380,2380,2380,2380,0
|
|
20240527,105100,97010865,2380,2380,2380,2380,0
|
|
20240527,105000,97010865,2380,2385,2385,2380,2202
|
|
20240527,104900,91770095,2385,2385,2385,2385,4173
|
|
20240527,104800,81817490,2385,2385,2385,2385,0
|
|
20240527,104700,81817490,2385,2385,2385,2385,862
|
|
20240527,104600,79761620,2390,2390,2390,2390,2
|
|
20240527,104500,79756840,2390,2395,2395,2385,70
|
|
20240527,104400,79589605,2395,2395,2395,2395,0
|
|
20240527,104300,79589605,2395,2395,2395,2395,0
|
|
20240527,104200,79589605,2395,2395,2395,2395,51
|
|
20240527,104100,79467460,2390,2390,2390,2390,0
|
|
20240527,104000,79467460,2390,2390,2390,2390,5
|
|
20240527,103900,79455510,2400,2400,2400,2400,50
|
|
20240527,103800,79335510,2400,2400,2400,2400,0
|
|
20240527,103700,79335510,2400,2400,2400,2400,0
|
|
20240527,103600,79335510,2400,2400,2400,2400,0
|
|
20240527,103500,79335510,2400,2400,2400,2400,0
|
|
20240527,103400,79335510,2400,2400,2400,2400,0
|
|
20240527,103300,79335510,2400,2400,2400,2400,0
|
|
20240527,103200,79335510,2400,2400,2400,2400,0
|
|
20240527,103100,79335510,2400,2400,2400,2400,20
|
|
20240527,103000,79287510,2400,2400,2400,2400,59
|
|
20240527,102900,79145910,2400,2400,2400,2400,0
|
|
20240527,102800,79145910,2400,2400,2400,2400,1
|
|
20240527,102700,79143510,2390,2390,2390,2390,0
|
|
20240527,102600,79143510,2390,2390,2390,2390,0
|
|
20240527,102500,79143510,2390,2390,2390,2390,597
|
|
20240527,102400,77716680,2390,2395,2395,2390,477
|
|
20240527,102300,76576200,2400,2400,2400,2400,5
|
|
20240527,102200,76564200,2390,2400,2400,2390,103
|
|
20240527,102100,76318020,2390,2390,2390,2390,2
|
|
20240527,102000,76313240,2400,2400,2400,2400,10
|
|
20240527,101900,76289240,2400,2400,2400,2400,50
|
|
20240527,101800,76169240,2400,2400,2400,2400,0
|
|
20240527,101700,76169240,2400,2400,2400,2400,500
|
|
20240527,101600,74969240,2400,2400,2400,2400,2
|
|
20240527,101500,74964440,2400,2400,2400,2400,1
|
|
20240527,101400,74962040,2400,2400,2400,2400,100
|
|
20240527,101300,74722040,2400,2400,2400,2400,0
|
|
20240527,101200,74722040,2400,2400,2400,2400,0
|
|
20240527,101100,74722040,2400,2400,2400,2400,1
|
|
20240527,101000,74719640,2400,2400,2400,2400,2
|
|
20240527,100900,74714840,2400,2390,2400,2390,374
|
|
20240527,100800,73818960,2390,2390,2390,2390,0
|
|
20240527,100700,73818960,2390,2390,2390,2390,2037
|
|
20240527,100600,68950530,2390,2400,2400,2390,4
|
|
20240527,100500,68940940,2390,2400,2400,2390,1001
|
|
20240527,100400,66548540,2400,2405,2405,2400,5
|
|
20240527,100300,66536535,2405,2405,2405,2405,0
|
|
20240527,100200,66536535,2405,2405,2405,2405,0
|
|
20240527,100100,66536535,2405,2405,2405,2405,50
|
|
20240527,100000,66416285,2405,2405,2405,2405,8
|
|
20240527,095900,66397045,2400,2400,2400,2400,0
|
|
20240527,095800,66397045,2400,2400,2400,2400,21
|
|
20240527,095700,66346645,2405,2400,2405,2400,1357
|
|
20240527,095600,63089840,2400,2400,2400,2400,1
|
|
20240527,095500,63087440,2390,2390,2390,2390,0
|
|
20240527,095400,63087440,2390,2390,2390,2390,0
|
|
20240527,095300,63087440,2390,2390,2390,2390,0
|
|
20240527,095200,63087440,2390,2400,2400,2390,35
|
|
20240527,095100,63003610,2395,2395,2395,2395,0
|
|
20240527,095000,63003610,2395,2395,2395,2395,0
|
|
20240527,094900,63003610,2395,2395,2395,2395,486
|
|
20240527,094800,61839640,2395,2395,2395,2395,147
|
|
20240527,094700,61487575,2395,2395,2395,2395,0
|
|
20240527,094600,61487575,2395,2395,2395,2395,0
|
|
20240527,094500,61487575,2395,2395,2395,2395,105
|
|
20240527,094400,61236100,2400,2400,2400,2400,0
|
|
20240527,094300,61236100,2400,2400,2400,2400,0
|
|
20240527,094200,61236100,2400,2395,2400,2395,640
|
|
20240527,094100,59703295,2410,2410,2410,2410,100
|
|
20240527,094000,59462295,2410,2400,2410,2400,2624
|
|
20240527,093900,53145985,2400,2395,2400,2390,411
|
|
20240527,093800,52163635,2400,2390,2400,2390,199
|
|
20240527,093700,51688015,2390,2390,2390,2385,1500
|
|
20240527,093600,48110505,2400,2400,2400,2400,0
|
|
20240527,093500,48110505,2400,2395,2400,2390,3948
|
|
20240527,093400,38669650,2400,2395,2400,2395,37
|
|
20240527,093300,38581030,2395,2395,2395,2395,70
|
|
20240527,093200,38413380,2400,2400,2400,2400,0
|
|
20240527,093100,38413380,2400,2400,2400,2400,0
|
|
20240527,093000,38413380,2400,2400,2400,2400,0
|
|
20240527,092900,38413380,2400,2400,2400,2400,1
|
|
20240527,092800,38410980,2395,2395,2395,2395,128
|
|
20240527,092700,38104420,2400,2400,2400,2400,0
|
|
20240527,092600,38104420,2400,2400,2400,2400,0
|
|
20240527,092500,38104420,2400,2400,2400,2400,429
|
|
20240527,092400,37074820,2405,2405,2405,2405,0
|
|
20240527,092300,37074820,2405,2400,2405,2400,77
|
|
20240527,092200,36890015,2400,2400,2400,2400,89
|
|
20240527,092100,36676415,2405,2405,2405,2405,0
|
|
20240527,092000,36676415,2405,2405,2405,2385,2979
|
|
20240527,091900,29529655,2410,2410,2410,2410,0
|
|
20240527,091800,29529655,2410,2410,2410,2410,5
|
|
20240527,091700,29517605,2410,2410,2410,2410,0
|
|
20240527,091600,29517605,2410,2410,2410,2410,0
|
|
20240527,091500,29517605,2410,2405,2410,2405,660
|
|
20240527,091400,27930300,2405,2405,2405,2405,1752
|
|
20240527,091300,23716740,2410,2410,2410,2410,0
|
|
20240527,091200,23716740,2410,2410,2410,2410,120
|
|
20240527,091100,23427540,2410,2405,2410,2405,1031
|
|
20240527,091000,20942980,2410,2405,2410,2405,2836
|
|
20240527,090900,14122360,2410,2410,2410,2410,101
|
|
20240527,090800,13878950,2410,2410,2410,2410,0
|
|
20240527,090700,13878950,2410,2410,2410,2405,3332
|
|
20240527,090600,5865455,2410,2410,2410,2410,102
|
|
20240527,090500,5619635,2420,2420,2420,2405,1247
|
|
20240527,090400,2620535,2410,2410,2420,2410,10
|
|
20240527,090300,2596365,2420,2420,2420,2420,0
|
|
20240527,090200,2596365,2420,2420,2420,2420,0
|
|
20240527,090100,2596365,2420,2420,2420,2420,0
|
|
20240527,090000,2596365,2420,2405,2420,2405,1078
|