683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,202000,250885690,3015,3015,3015,3015,930
|
|
20240527,201900,250885690,3015,3015,3015,3015,0
|
|
20240527,201800,250885690,3015,3015,3015,3015,0
|
|
20240527,201700,250885690,3015,3015,3015,3015,0
|
|
20240527,201600,250885690,3015,3015,3015,3015,0
|
|
20240527,201500,250885690,3015,3015,3015,3015,0
|
|
20240527,201400,250885690,3015,3015,3015,3015,0
|
|
20240527,201300,250885690,3015,3015,3015,3015,0
|
|
20240527,201200,250885690,3015,3015,3015,3015,0
|
|
20240527,201100,250885690,3015,3015,3015,3015,0
|
|
20240527,201000,250885690,3015,3015,3015,3015,0
|
|
20240527,200900,250885690,3015,3015,3015,3015,0
|
|
20240527,200800,250885690,3015,3015,3015,3015,0
|
|
20240527,200700,250885690,3015,3015,3015,3015,0
|
|
20240527,200600,250885690,3015,3015,3015,3015,0
|
|
20240527,200500,250885690,3015,3015,3015,3015,0
|
|
20240527,200400,250885690,3015,3015,3015,3015,0
|
|
20240527,200300,250885690,3015,3015,3015,3015,0
|
|
20240527,200200,250885690,3015,3015,3015,3015,0
|
|
20240527,200100,250885690,3015,3015,3015,3015,0
|
|
20240527,200000,250885690,3015,3015,3015,3015,0
|
|
20240527,195900,250885690,3015,3015,3015,3015,0
|
|
20240527,195800,250885690,3015,3015,3015,3015,0
|
|
20240527,195700,250885690,3015,3015,3015,3015,0
|
|
20240527,195600,250885690,3015,3015,3015,3015,0
|
|
20240527,195500,250885690,3015,3015,3015,3015,0
|
|
20240527,195400,250885690,3015,3015,3015,3015,0
|
|
20240527,195300,250885690,3015,3015,3015,3015,0
|
|
20240527,195200,250885690,3015,3015,3015,3015,0
|
|
20240527,195100,250885690,3015,3015,3015,3015,0
|
|
20240527,195000,250885690,3015,3015,3015,3015,930
|
|
20240527,194900,250885690,3015,3015,3015,3015,0
|
|
20240527,194800,250885690,3015,3015,3015,3015,0
|
|
20240527,194700,250885690,3015,3015,3015,3015,0
|
|
20240527,194600,250885690,3015,3015,3015,3015,0
|
|
20240527,194500,250885690,3015,3015,3015,3015,0
|
|
20240527,194400,250885690,3015,3015,3015,3015,0
|
|
20240527,194300,250885690,3015,3015,3015,3015,0
|
|
20240527,194200,250885690,3015,3015,3015,3015,0
|
|
20240527,194100,250885690,3015,3015,3015,3015,0
|
|
20240527,194000,250885690,3015,3015,3015,3015,0
|
|
20240527,193900,250885690,3015,3015,3015,3015,0
|
|
20240527,193800,250885690,3015,3015,3015,3015,0
|
|
20240527,193700,250885690,3015,3015,3015,3015,0
|
|
20240527,193600,250885690,3015,3015,3015,3015,0
|
|
20240527,193500,250885690,3015,3015,3015,3015,0
|
|
20240527,193400,250885690,3015,3015,3015,3015,0
|
|
20240527,193300,250885690,3015,3015,3015,3015,0
|
|
20240527,193200,250885690,3015,3015,3015,3015,0
|
|
20240527,193100,250885690,3015,3015,3015,3015,0
|
|
20240527,193000,250885690,3015,3015,3015,3015,0
|
|
20240527,192900,250885690,3015,3015,3015,3015,0
|
|
20240527,192800,250885690,3015,3015,3015,3015,0
|
|
20240527,192700,250885690,3015,3015,3015,3015,0
|
|
20240527,192600,250885690,3015,3015,3015,3015,0
|
|
20240527,192500,250885690,3015,3015,3015,3015,0
|
|
20240527,192400,250885690,3015,3015,3015,3015,0
|
|
20240527,192300,250885690,3015,3015,3015,3015,0
|
|
20240527,192200,250885690,3015,3015,3015,3015,0
|
|
20240527,192100,250885690,3015,3015,3015,3015,0
|
|
20240527,192000,250885690,3015,3015,3015,3015,930
|
|
20240527,191900,250885690,3015,3015,3015,3015,0
|
|
20240527,191800,250885690,3015,3015,3015,3015,0
|
|
20240527,191700,250885690,3015,3015,3015,3015,0
|
|
20240527,191600,250885690,3015,3015,3015,3015,0
|
|
20240527,191500,250885690,3015,3015,3015,3015,0
|
|
20240527,191400,250885690,3015,3015,3015,3015,0
|
|
20240527,191300,250885690,3015,3015,3015,3015,0
|
|
20240527,191200,250885690,3015,3015,3015,3015,0
|
|
20240527,191100,250885690,3015,3015,3015,3015,0
|
|
20240527,191000,250885690,3015,3015,3015,3015,0
|
|
20240527,190900,250885690,3015,3015,3015,3015,0
|
|
20240527,190800,250885690,3015,3015,3015,3015,0
|
|
20240527,190700,250885690,3015,3015,3015,3015,0
|
|
20240527,190600,250885690,3015,3015,3015,3015,0
|
|
20240527,190500,250885690,3015,3015,3015,3015,0
|
|
20240527,190400,250885690,3015,3015,3015,3015,0
|
|
20240527,190300,250885690,3015,3015,3015,3015,0
|
|
20240527,190200,250885690,3015,3015,3015,3015,0
|
|
20240527,190100,250885690,3015,3015,3015,3015,0
|
|
20240527,190000,250885690,3015,3015,3015,3015,0
|
|
20240527,185900,250885690,3015,3015,3015,3015,0
|
|
20240527,185800,250885690,3015,3015,3015,3015,0
|
|
20240527,185700,250885690,3015,3015,3015,3015,0
|
|
20240527,185600,250885690,3015,3015,3015,3015,0
|
|
20240527,185500,250885690,3015,3015,3015,3015,0
|
|
20240527,185400,250885690,3015,3015,3015,3015,0
|
|
20240527,185300,250885690,3015,3015,3015,3015,0
|
|
20240527,185200,250885690,3015,3015,3015,3015,0
|
|
20240527,185100,250885690,3015,3015,3015,3015,0
|
|
20240527,185000,250885690,3015,3015,3015,3015,930
|
|
20240527,184900,250885690,3015,3015,3015,3015,0
|
|
20240527,184800,250885690,3015,3015,3015,3015,0
|
|
20240527,184700,250885690,3015,3015,3015,3015,0
|
|
20240527,184600,250885690,3015,3015,3015,3015,0
|
|
20240527,184500,250885690,3015,3015,3015,3015,0
|
|
20240527,184400,250885690,3015,3015,3015,3015,0
|
|
20240527,184300,250885690,3015,3015,3015,3015,0
|
|
20240527,184200,250885690,3015,3015,3015,3015,0
|
|
20240527,184100,250885690,3015,3015,3015,3015,0
|
|
20240527,184000,250885690,3015,3015,3015,3015,0
|
|
20240527,183900,250885690,3015,3015,3015,3015,0
|
|
20240527,183800,250885690,3015,3015,3015,3015,0
|
|
20240527,183700,250885690,3015,3015,3015,3015,0
|
|
20240527,183600,250885690,3015,3015,3015,3015,0
|
|
20240527,183500,250885690,3015,3015,3015,3015,0
|
|
20240527,183400,250885690,3015,3015,3015,3015,0
|
|
20240527,183300,250885690,3015,3015,3015,3015,0
|
|
20240527,183200,250885690,3015,3015,3015,3015,0
|
|
20240527,183100,250885690,3015,3015,3015,3015,0
|
|
20240527,183000,250885690,3015,3015,3015,3015,0
|
|
20240527,182900,250885690,3015,3015,3015,3015,0
|
|
20240527,182800,250885690,3015,3015,3015,3015,0
|
|
20240527,182700,250885690,3015,3015,3015,3015,0
|
|
20240527,182600,250885690,3015,3015,3015,3015,0
|
|
20240527,182500,250885690,3015,3015,3015,3015,0
|
|
20240527,182400,250885690,3015,3015,3015,3015,0
|
|
20240527,182300,250885690,3015,3015,3015,3015,0
|
|
20240527,182200,250885690,3015,3015,3015,3015,0
|
|
20240527,182100,250885690,3015,3015,3015,3015,0
|
|
20240527,182000,250885690,3015,3015,3015,3015,930
|
|
20240527,181900,250885690,3015,3015,3015,3015,0
|
|
20240527,181800,250885690,3015,3015,3015,3015,0
|
|
20240527,181700,250885690,3015,3015,3015,3015,0
|
|
20240527,181600,250885690,3015,3015,3015,3015,0
|
|
20240527,181500,250885690,3015,3015,3015,3015,0
|
|
20240527,181400,250885690,3015,3015,3015,3015,0
|
|
20240527,181300,250885690,3015,3015,3015,3015,0
|
|
20240527,181200,250885690,3015,3015,3015,3015,0
|
|
20240527,181100,250885690,3015,3015,3015,3015,0
|
|
20240527,181000,250885690,3015,3015,3015,3015,0
|
|
20240527,180900,250885690,3015,3015,3015,3015,0
|
|
20240527,180800,250885690,3015,3015,3015,3015,0
|
|
20240527,180700,250885690,3015,3015,3015,3015,0
|
|
20240527,180600,250885690,3015,3015,3015,3015,0
|
|
20240527,180500,250885690,3015,3015,3015,3015,0
|
|
20240527,180400,250885690,3015,3015,3015,3015,0
|
|
20240527,180300,250885690,3015,3015,3015,3015,0
|
|
20240527,180200,250885690,3015,3015,3015,3015,0
|
|
20240527,180100,250885690,3015,3015,3015,3015,0
|
|
20240527,180000,250885690,3015,3015,3015,3015,0
|
|
20240527,175900,250885690,3015,3015,3015,3015,0
|
|
20240527,175800,250885690,3015,3015,3015,3015,0
|
|
20240527,175700,250885690,3015,3015,3015,3015,0
|
|
20240527,175600,250885690,3015,3015,3015,3015,0
|
|
20240527,175500,250885690,3015,3015,3015,3015,0
|
|
20240527,175400,250885690,3015,3015,3015,3015,0
|
|
20240527,175300,250885690,3015,3015,3015,3015,0
|
|
20240527,175200,250885690,3015,3015,3015,3015,0
|
|
20240527,175100,250885690,3015,3015,3015,3015,0
|
|
20240527,175000,250885690,3015,3015,3015,3015,930
|
|
20240527,174900,250885690,3015,3015,3015,3015,0
|
|
20240527,174800,250885690,3015,3015,3015,3015,0
|
|
20240527,174700,250885690,3015,3015,3015,3015,0
|
|
20240527,174600,250885690,3015,3015,3015,3015,0
|
|
20240527,174500,250885690,3015,3015,3015,3015,0
|
|
20240527,174400,250885690,3015,3015,3015,3015,0
|
|
20240527,174300,250885690,3015,3015,3015,3015,0
|
|
20240527,174200,250885690,3015,3015,3015,3015,0
|
|
20240527,174100,250885690,3015,3015,3015,3015,0
|
|
20240527,174000,250885690,3015,3015,3015,3015,0
|
|
20240527,173900,250885690,3015,3015,3015,3015,0
|
|
20240527,173800,250885690,3015,3015,3015,3015,0
|
|
20240527,173700,250885690,3015,3015,3015,3015,0
|
|
20240527,173600,250885690,3015,3015,3015,3015,0
|
|
20240527,173500,250885690,3015,3015,3015,3015,0
|
|
20240527,173400,250885690,3015,3015,3015,3015,0
|
|
20240527,173300,250885690,3015,3015,3015,3015,0
|
|
20240527,173200,250885690,3015,3015,3015,3015,0
|
|
20240527,173100,250885690,3015,3015,3015,3015,0
|
|
20240527,173000,250885690,3015,3015,3015,3015,0
|
|
20240527,172900,250885690,3015,3015,3015,3015,0
|
|
20240527,172800,250885690,3015,3015,3015,3015,0
|
|
20240527,172700,250885690,3015,3015,3015,3015,0
|
|
20240527,172600,250885690,3015,3015,3015,3015,0
|
|
20240527,172500,250885690,3015,3015,3015,3015,0
|
|
20240527,172400,250885690,3015,3015,3015,3015,0
|
|
20240527,172300,250885690,3015,3015,3015,3015,0
|
|
20240527,172200,250885690,3015,3015,3015,3015,0
|
|
20240527,172100,250885690,3015,3015,3015,3015,0
|
|
20240527,172000,250885690,3015,3015,3015,3015,930
|
|
20240527,171900,250885690,3015,3015,3015,3015,0
|
|
20240527,171800,250885690,3015,3015,3015,3015,0
|
|
20240527,171700,250885690,3015,3015,3015,3015,0
|
|
20240527,171600,250885690,3015,3015,3015,3015,0
|
|
20240527,171500,250885690,3015,3015,3015,3015,0
|
|
20240527,171400,250885690,3015,3015,3015,3015,0
|
|
20240527,171300,250885690,3015,3015,3015,3015,0
|
|
20240527,171200,250885690,3015,3015,3015,3015,0
|
|
20240527,171100,250885690,3015,3015,3015,3015,0
|
|
20240527,171000,250885690,3015,3015,3015,3015,0
|
|
20240527,170900,250885690,3015,3015,3015,3015,0
|
|
20240527,170800,250885690,3015,3015,3015,3015,0
|
|
20240527,170700,250885690,3015,3015,3015,3015,0
|
|
20240527,170600,250885690,3015,3015,3015,3015,0
|
|
20240527,170500,250885690,3015,3015,3015,3015,0
|
|
20240527,170400,250885690,3015,3015,3015,3015,0
|
|
20240527,170300,250885690,3015,3015,3015,3015,0
|
|
20240527,170200,250885690,3015,3015,3015,3015,0
|
|
20240527,170100,250885690,3015,3015,3015,3015,0
|
|
20240527,170000,250885690,3015,3015,3015,3015,0
|
|
20240527,165900,250885690,3015,3015,3015,3015,0
|
|
20240527,165800,250885690,3015,3015,3015,3015,0
|
|
20240527,165700,250885690,3015,3015,3015,3015,0
|
|
20240527,165600,250885690,3015,3015,3015,3015,0
|
|
20240527,165500,250885690,3015,3015,3015,3015,0
|
|
20240527,165400,250885690,3015,3015,3015,3015,0
|
|
20240527,165300,250885690,3015,3015,3015,3015,0
|
|
20240527,165200,250885690,3015,3015,3015,3015,0
|
|
20240527,165100,250885690,3015,3015,3015,3015,0
|
|
20240527,165000,250885690,3015,3015,3015,3015,930
|
|
20240527,164900,250885690,3015,3015,3015,3015,0
|
|
20240527,164800,250885690,3015,3015,3015,3015,0
|
|
20240527,164700,250885690,3015,3015,3015,3015,0
|
|
20240527,164600,250885690,3015,3015,3015,3015,0
|
|
20240527,164500,250885690,3015,3015,3015,3015,0
|
|
20240527,164400,250885690,3015,3015,3015,3015,0
|
|
20240527,164300,250885690,3015,3015,3015,3015,0
|
|
20240527,164200,250885690,3015,3015,3015,3015,0
|
|
20240527,164100,250885690,3015,3015,3015,3015,0
|
|
20240527,164000,250885690,3015,3015,3015,3015,0
|
|
20240527,163900,250885690,3015,3015,3015,3015,0
|
|
20240527,163800,250885690,3015,3015,3015,3015,0
|
|
20240527,163700,250885690,3015,3015,3015,3015,0
|
|
20240527,163600,250885690,3015,3015,3015,3015,0
|
|
20240527,163500,250885690,3015,3015,3015,3015,0
|
|
20240527,163400,250885690,3015,3015,3015,3015,0
|
|
20240527,163300,250885690,3015,3015,3015,3015,0
|
|
20240527,163200,250885690,3015,3015,3015,3015,0
|
|
20240527,163100,250885690,3015,3015,3015,3015,0
|
|
20240527,163000,250885690,3015,3015,3015,3015,0
|
|
20240527,162900,250885690,3015,3015,3015,3015,0
|
|
20240527,162800,250885690,3015,3015,3015,3015,0
|
|
20240527,162700,250885690,3015,3015,3015,3015,0
|
|
20240527,162600,250885690,3015,3015,3015,3015,0
|
|
20240527,162500,250885690,3015,3015,3015,3015,0
|
|
20240527,162400,250885690,3015,3015,3015,3015,0
|
|
20240527,162300,250885690,3015,3015,3015,3015,0
|
|
20240527,162200,250885690,3015,3015,3015,3015,0
|
|
20240527,162100,250885690,3015,3015,3015,3015,0
|
|
20240527,162000,250885690,3015,3015,3015,3015,930
|
|
20240527,161900,250885690,3015,3015,3015,3015,0
|
|
20240527,161800,250885690,3015,3015,3015,3015,0
|
|
20240527,161700,250885690,3015,3015,3015,3015,0
|
|
20240527,161600,250885690,3015,3015,3015,3015,0
|
|
20240527,161500,250885690,3015,3015,3015,3015,0
|
|
20240527,161400,250885690,3015,3015,3015,3015,0
|
|
20240527,161300,250885690,3015,3015,3015,3015,0
|
|
20240527,161200,250885690,3015,3015,3015,3015,0
|
|
20240527,161100,250885690,3015,3015,3015,3015,0
|
|
20240527,161000,250885690,3015,3015,3015,3015,0
|
|
20240527,160900,250885690,3015,3015,3015,3015,0
|
|
20240527,160800,250885690,3015,3015,3015,3015,0
|
|
20240527,160700,250885690,3015,3015,3015,3015,0
|
|
20240527,160600,250885690,3015,3015,3015,3015,0
|
|
20240527,160500,250885690,3015,3015,3015,3015,0
|
|
20240527,160400,250885690,3015,3015,3015,3015,0
|
|
20240527,160300,250885690,3015,3015,3015,3015,0
|
|
20240527,160200,250885690,3015,3015,3015,3015,0
|
|
20240527,160100,250885690,3015,3015,3015,3015,0
|
|
20240527,160000,250885690,3015,3015,3015,3015,0
|
|
20240527,155900,250885690,3015,3015,3015,3015,0
|
|
20240527,155800,250885690,3015,3015,3015,3015,0
|
|
20240527,155700,250885690,3015,3015,3015,3015,0
|
|
20240527,155600,250885690,3015,3015,3015,3015,0
|
|
20240527,155500,250885690,3015,3015,3015,3015,0
|
|
20240527,155400,250885690,3015,3015,3015,3015,0
|
|
20240527,155300,250885690,3015,3015,3015,3015,0
|
|
20240527,155200,250885690,3015,3015,3015,3015,0
|
|
20240527,155100,250885690,3015,3015,3015,3015,0
|
|
20240527,155000,250885690,3015,3015,3015,3015,930
|
|
20240527,154900,250885690,3015,3015,3015,3015,0
|
|
20240527,154800,250885690,3015,3015,3015,3015,0
|
|
20240527,154700,250885690,3015,3015,3015,3015,0
|
|
20240527,154600,250885690,3015,3015,3015,3015,0
|
|
20240527,154500,250885690,3015,3015,3015,3015,0
|
|
20240527,154400,250885690,3015,3015,3015,3015,0
|
|
20240527,154300,250885690,3015,3015,3015,3015,0
|
|
20240527,154200,250885690,3015,3015,3015,3015,0
|
|
20240527,154100,250885690,3015,3015,3015,3015,0
|
|
20240527,154000,250885690,3015,3015,3015,3015,0
|
|
20240527,153900,250885690,3015,3015,3015,3015,0
|
|
20240527,153800,250885690,3015,3015,3015,3015,0
|
|
20240527,153700,250885690,3015,3015,3015,3015,0
|
|
20240527,153600,250885690,3015,3015,3015,3015,0
|
|
20240527,153500,250885690,3015,3015,3015,3015,0
|
|
20240527,153400,250885690,3015,3015,3015,3015,0
|
|
20240527,153300,250885690,3015,3015,3015,3015,0
|
|
20240527,153200,250885690,3015,3015,3015,3015,0
|
|
20240527,153100,250885690,3015,3015,3015,3015,0
|
|
20240527,153000,250885690,3015,3015,3015,3015,930
|
|
20240527,152900,248081740,3010,3010,3010,3010,0
|
|
20240527,152800,248081740,3010,3010,3010,3010,0
|
|
20240527,152700,248081740,3010,3010,3010,3010,0
|
|
20240527,152600,248081740,3010,3010,3010,3010,0
|
|
20240527,152500,248081740,3010,3010,3010,3010,0
|
|
20240527,152400,248081740,3010,3010,3010,3010,0
|
|
20240527,152300,248081740,3010,3010,3010,3010,0
|
|
20240527,152200,248081740,3010,3010,3010,3010,0
|
|
20240527,152100,248081740,3010,3010,3010,3010,0
|
|
20240527,152000,248081740,3010,3010,3010,3010,0
|
|
20240527,151900,248081740,3010,3010,3010,3010,0
|
|
20240527,151800,248081740,3010,3015,3015,3010,34
|
|
20240527,151700,247979370,3015,3015,3015,3015,39
|
|
20240527,151600,247861785,3015,3015,3015,3010,62
|
|
20240527,151500,247675045,3015,3015,3015,3015,50
|
|
20240527,151400,247524295,3010,3010,3015,3010,4565
|
|
20240527,151300,233783620,3010,3015,3015,3010,53
|
|
20240527,151200,233624065,3015,3015,3015,3015,5
|
|
20240527,151100,233608990,3015,3015,3015,3010,223
|
|
20240527,151000,232936885,3015,3010,3015,3010,398
|
|
20240527,150900,231738865,3015,3015,3015,3015,1663
|
|
20240527,150800,226724920,3015,3010,3015,3010,96
|
|
20240527,150700,226435730,3015,3015,3015,3015,6
|
|
20240527,150600,226417640,3015,3015,3015,3015,5
|
|
20240527,150500,226402565,3015,3015,3015,3010,88
|
|
20240527,150400,226137490,3015,3015,3015,3015,245
|
|
20240527,150300,225398815,3015,3015,3015,3015,5
|
|
20240527,150200,225383740,3015,3010,3015,3010,211
|
|
20240527,150100,224748595,3015,3015,3015,3010,360
|
|
20240527,150000,223664695,3010,3010,3015,3010,30
|
|
20240527,145900,223574370,3015,3015,3015,3015,5
|
|
20240527,145800,223559295,3010,3010,3015,3010,1215
|
|
20240527,145700,219902120,3015,3015,3015,3010,16
|
|
20240527,145600,219853920,3015,3015,3015,3015,5
|
|
20240527,145500,219838845,3010,3015,3015,3010,13
|
|
20240527,145400,219799690,3015,3015,3015,3010,19
|
|
20240527,145300,219742445,3015,3010,3015,3010,13
|
|
20240527,145200,219703290,3015,3010,3015,3010,91
|
|
20240527,145100,219429355,3010,3015,3015,3010,62
|
|
20240527,145000,219242460,3015,3010,3015,3010,130
|
|
20240527,144900,218850550,3010,3015,3015,3010,61
|
|
20240527,144800,218666915,3010,3010,3015,3010,44
|
|
20240527,144700,218534450,3015,3015,3015,3010,19
|
|
20240527,144600,218477205,3015,3010,3015,3010,13
|
|
20240527,144500,218438050,3015,3015,3015,3015,14
|
|
20240527,144400,218395840,3010,3015,3015,3010,32
|
|
20240527,144300,218299400,3015,3015,3015,3010,24
|
|
20240527,144200,218227080,3010,3015,3015,3010,55
|
|
20240527,144100,218061505,3010,3015,3015,3010,13
|
|
20240527,144000,218022350,3010,3015,3015,3010,414
|
|
20240527,143900,216774430,3010,3010,3015,3010,62
|
|
20240527,143800,216587785,3010,3015,3015,3010,194
|
|
20240527,143700,216003820,3010,3015,3015,3010,16
|
|
20240527,143600,215955620,3015,3010,3015,3010,13
|
|
20240527,143500,215916465,3015,3010,3015,3010,81
|
|
20240527,143400,215672630,3010,3015,3015,3010,33
|
|
20240527,143300,215573275,3015,3015,3015,3010,706
|
|
20240527,143200,213444725,3015,3010,3015,3010,13
|
|
20240527,143100,213405570,3015,3015,3015,3010,28
|
|
20240527,143000,213321250,3015,3010,3015,3010,14
|
|
20240527,142900,213279080,3010,3010,3010,3010,48
|
|
20240527,142800,213134600,3010,3010,3015,3010,161
|
|
20240527,142700,212649435,3010,3010,3010,3010,8
|
|
20240527,142600,212625355,3010,3010,3010,3010,12
|
|
20240527,142500,212589235,3010,3010,3010,3010,8
|
|
20240527,142400,212565155,3010,3010,3010,3010,0
|
|
20240527,142300,212565155,3010,3015,3015,3010,174
|
|
20240527,142200,212040585,3015,3010,3015,3010,181
|
|
20240527,142100,211494910,3015,3015,3015,3010,218
|
|
20240527,142000,210837890,3015,3015,3015,3010,116
|
|
20240527,141900,210488190,3010,3015,3015,3010,525
|
|
20240527,141800,208905355,3010,3010,3010,3010,34
|
|
20240527,141700,208803015,3015,3015,3015,3015,10
|
|
20240527,141600,208772865,3015,3015,3015,3015,1
|
|
20240527,141500,208769850,3015,3015,3015,3015,16
|
|
20240527,141400,208721610,3010,3010,3010,3010,52
|
|
20240527,141300,208565090,3015,3010,3015,3010,6
|
|
20240527,141200,208547020,3010,3010,3010,3010,9
|
|
20240527,141100,208519930,3015,3015,3015,3015,0
|
|
20240527,141000,208519930,3015,3015,3015,3015,401
|
|
20240527,140900,207310915,3015,3010,3015,3010,13
|
|
20240527,140800,207271740,3015,3015,3015,3015,3
|
|
20240527,140700,207262695,3015,3010,3015,3010,82
|
|
20240527,140600,207015715,3015,3015,3015,3015,0
|
|
20240527,140500,207015715,3015,3015,3015,3015,1
|
|
20240527,140400,207012700,3015,3015,3015,3015,0
|
|
20240527,140300,207012700,3015,3015,3015,3015,1
|
|
20240527,140200,207009685,3015,3015,3015,3015,100
|
|
20240527,140100,206708185,3015,3015,3015,3015,11
|
|
20240527,140000,206675020,3015,3015,3015,3015,60
|
|
20240527,135900,206494120,3010,3015,3015,3010,55
|
|
20240527,135800,206328545,3015,3015,3015,3015,1
|
|
20240527,135700,206325530,3015,3015,3015,3015,761
|
|
20240527,135600,204031115,3010,3010,3010,3010,0
|
|
20240527,135500,204031115,3010,3010,3010,3010,0
|
|
20240527,135400,204031115,3010,3010,3010,3010,496
|
|
20240527,135300,202538155,3010,3010,3010,3010,0
|
|
20240527,135200,202538155,3010,3010,3010,3010,54
|
|
20240527,135100,202375615,3010,3010,3010,3010,1973
|
|
20240527,135000,196436885,3015,3015,3015,3015,1
|
|
20240527,134900,196433870,3010,3010,3010,3010,44
|
|
20240527,134800,196301430,3015,3015,3015,3015,10
|
|
20240527,134700,196271280,3015,3015,3015,3015,10
|
|
20240527,134600,196241130,3015,3015,3015,3015,0
|
|
20240527,134500,196241130,3015,3010,3015,3010,66
|
|
20240527,134400,196042420,3015,3015,3015,3015,10
|
|
20240527,134300,196012270,3015,3015,3015,3015,0
|
|
20240527,134200,196012270,3015,3015,3015,3015,8
|
|
20240527,134100,195988150,3010,3010,3010,3010,0
|
|
20240527,134000,195988150,3010,3010,3010,3010,0
|
|
20240527,133900,195988150,3010,3010,3010,3010,33
|
|
20240527,133800,195888820,3010,3015,3015,3010,119
|
|
20240527,133700,195530280,3015,3015,3015,3015,1
|
|
20240527,133600,195527265,3015,3015,3015,3015,0
|
|
20240527,133500,195527265,3015,3015,3015,3015,58
|
|
20240527,133400,195352395,3015,3015,3015,3015,0
|
|
20240527,133300,195352395,3015,3015,3015,3015,0
|
|
20240527,133200,195352395,3015,3015,3015,3010,156
|
|
20240527,133100,194882320,3015,3015,3015,3015,6
|
|
20240527,133000,194864230,3015,3015,3015,3015,1
|
|
20240527,132900,194861215,3015,3015,3015,3015,0
|
|
20240527,132800,194861215,3015,3015,3015,3015,3
|
|
20240527,132700,194852170,3010,3010,3010,3010,896
|
|
20240527,132600,192155210,3010,3010,3010,3010,0
|
|
20240527,132500,192155210,3010,3010,3010,3010,57
|
|
20240527,132400,191983640,3015,3015,3015,3015,1
|
|
20240527,132300,191980625,3015,3015,3015,3015,0
|
|
20240527,132200,191980625,3015,3015,3015,3015,5000
|
|
20240527,132100,176905625,3015,3010,3015,3010,506
|
|
20240527,132000,175380055,3010,3010,3010,3010,0
|
|
20240527,131900,175380055,3010,3010,3010,3010,53
|
|
20240527,131800,175220525,3015,3015,3015,3015,700
|
|
20240527,131700,173110025,3010,3010,3010,3010,19
|
|
20240527,131600,173052835,3015,3015,3015,3010,305
|
|
20240527,131500,172133285,3010,3010,3010,3010,0
|
|
20240527,131400,172133285,3010,3010,3010,3010,0
|
|
20240527,131300,172133285,3010,3010,3010,3010,52
|
|
20240527,131200,171976765,3010,3015,3015,3010,8
|
|
20240527,131100,171952670,3015,3015,3015,3015,0
|
|
20240527,131000,171952670,3015,3015,3015,3015,1
|
|
20240527,130900,171949655,3010,3010,3010,3010,0
|
|
20240527,130800,171949655,3010,3010,3010,3010,51
|
|
20240527,130700,171796145,3010,3015,3015,3010,56
|
|
20240527,130600,171627425,3015,3015,3015,3015,2
|
|
20240527,130500,171621395,3015,3015,3015,3015,0
|
|
20240527,130400,171621395,3015,3015,3015,3015,0
|
|
20240527,130300,171621395,3015,3015,3015,3015,1
|
|
20240527,130200,171618380,3010,3010,3010,3010,47
|
|
20240527,130100,171476910,3015,3015,3015,3015,2
|
|
20240527,130000,171470880,3010,3010,3010,3010,205
|
|
20240527,125900,170853830,3010,3010,3010,3010,11
|
|
20240527,125800,170820720,3015,3015,3015,3015,50
|
|
20240527,125700,170669970,3010,3010,3010,3010,51
|
|
20240527,125600,170516460,3010,3010,3010,3010,4
|
|
20240527,125500,170504420,3015,3015,3015,3015,0
|
|
20240527,125400,170504420,3015,3015,3015,3015,0
|
|
20240527,125300,170504420,3015,3015,3015,3015,2
|
|
20240527,125200,170498390,3015,3015,3015,3015,0
|
|
20240527,125100,170498390,3015,3015,3015,3015,10
|
|
20240527,125000,170468240,3015,3010,3015,3010,59
|
|
20240527,124900,170290625,3015,3015,3015,3015,0
|
|
20240527,124800,170290625,3015,3015,3015,3015,0
|
|
20240527,124700,170290625,3015,3015,3015,3015,108
|
|
20240527,124600,169965005,3015,3015,3015,3015,14
|
|
20240527,124500,169922795,3010,3010,3010,3010,1542
|
|
20240527,124400,165281375,3010,3015,3015,3010,6670
|
|
20240527,124300,145171595,3015,3015,3015,3015,0
|
|
20240527,124200,145171595,3015,3015,3015,3015,0
|
|
20240527,124100,145171595,3015,3015,3015,3015,468
|
|
20240527,124000,143760575,3015,3015,3015,3015,0
|
|
20240527,123900,143760575,3015,3015,3015,3015,1
|
|
20240527,123800,143757560,3015,3015,3015,3015,66
|
|
20240527,123700,143558570,3015,3015,3015,3015,4
|
|
20240527,123600,143546510,3015,3015,3015,3015,10
|
|
20240527,123500,143516360,3015,3015,3015,3015,1
|
|
20240527,123400,143513345,3015,3015,3015,3015,5
|
|
20240527,123300,143498270,3010,3010,3010,3010,0
|
|
20240527,123200,143498270,3010,3010,3010,3010,1
|
|
20240527,123100,143495260,3010,3010,3010,3010,37
|
|
20240527,123000,143383890,3010,3010,3010,3010,46
|
|
20240527,122900,143245430,3010,3010,3010,3010,0
|
|
20240527,122800,143245430,3010,3010,3010,3010,1991
|
|
20240527,122700,137252520,3010,3010,3010,3010,0
|
|
20240527,122600,137252520,3010,3010,3010,3010,0
|
|
20240527,122500,137252520,3010,3005,3010,3005,49
|
|
20240527,122400,137105270,3010,3010,3010,3010,0
|
|
20240527,122300,137105270,3010,3010,3010,3010,14
|
|
20240527,122200,137063130,3010,3010,3010,3010,31
|
|
20240527,122100,136969820,3010,3010,3010,3010,18
|
|
20240527,122000,136915640,3010,3010,3010,3010,3
|
|
20240527,121900,136906610,3010,3010,3010,3010,1890
|
|
20240527,121800,131217710,3010,3015,3015,3010,554
|
|
20240527,121700,129550160,3015,3015,3015,3015,0
|
|
20240527,121600,129550160,3015,3015,3015,3015,1
|
|
20240527,121500,129547145,3015,3015,3015,3015,6
|
|
20240527,121400,129529055,3010,3010,3010,3010,0
|
|
20240527,121300,129529055,3010,3010,3010,3010,0
|
|
20240527,121200,129529055,3010,3010,3010,3010,0
|
|
20240527,121100,129529055,3010,3010,3010,3010,56
|
|
20240527,121000,129360495,3015,3015,3015,3015,0
|
|
20240527,120900,129360495,3015,3015,3015,3015,97
|
|
20240527,120800,129068040,3015,3015,3015,3015,300
|
|
20240527,120700,128163540,3010,3010,3010,3010,0
|
|
20240527,120600,128163540,3010,3010,3010,3010,0
|
|
20240527,120500,128163540,3010,3010,3010,3010,30
|
|
20240527,120400,128073240,3010,3010,3010,3010,0
|
|
20240527,120300,128073240,3010,3010,3010,3010,54
|
|
20240527,120200,127910700,3015,3015,3015,3015,1
|
|
20240527,120100,127907685,3015,3015,3015,3015,50
|
|
20240527,120000,127756935,3015,3015,3015,3015,0
|
|
20240527,115900,127756935,3015,3015,3015,3015,0
|
|
20240527,115800,127756935,3015,3015,3015,3015,1
|
|
20240527,115700,127753920,3015,3015,3015,3015,0
|
|
20240527,115600,127753920,3015,3015,3015,3015,5
|
|
20240527,115500,127738845,3010,3010,3010,3010,0
|
|
20240527,115400,127738845,3010,3015,3015,3010,561
|
|
20240527,115300,126049930,3010,3010,3010,3010,0
|
|
20240527,115200,126049930,3010,3010,3010,3010,30
|
|
20240527,115100,125959630,3010,3010,3010,3010,0
|
|
20240527,115000,125959630,3010,3010,3010,3010,67
|
|
20240527,114900,125757960,3015,3015,3015,3015,0
|
|
20240527,114800,125757960,3015,3010,3015,3010,110
|
|
20240527,114700,125426810,3010,3010,3010,3010,101
|
|
20240527,114600,125122800,3005,3005,3005,3005,642
|
|
20240527,114500,123193590,3005,3005,3005,3005,0
|
|
20240527,114400,123193590,3005,3005,3005,3005,0
|
|
20240527,114300,123193590,3005,3005,3005,3005,53
|
|
20240527,114200,123034325,3010,3010,3010,3010,12
|
|
20240527,114100,122998205,3010,3010,3010,3010,1
|
|
20240527,114000,122995195,3010,3010,3010,3010,1
|
|
20240527,113900,122992185,3010,3010,3010,3010,5
|
|
20240527,113800,122977135,3010,3010,3010,3010,193
|
|
20240527,113700,122396205,3010,3010,3010,3010,53
|
|
20240527,113600,122236675,3015,3015,3015,3015,3
|
|
20240527,113500,122227630,3015,3015,3015,3015,337
|
|
20240527,113400,121211575,3015,3015,3015,3015,0
|
|
20240527,113300,121211575,3015,3015,3015,3015,5
|
|
20240527,113200,121196500,3010,3010,3010,3010,600
|
|
20240527,113100,119390500,3010,3010,3010,3010,551
|
|
20240527,113000,117731990,3015,3015,3015,3015,1197
|
|
20240527,112900,114123035,3015,3015,3015,3015,1
|
|
20240527,112800,114120020,3015,3015,3015,3015,11
|
|
20240527,112700,114086855,3015,3015,3015,3015,171
|
|
20240527,112600,113571290,3010,3010,3010,3010,0
|
|
20240527,112500,113571290,3010,3010,3010,3010,49
|
|
20240527,112400,113423800,3015,3015,3015,3015,3001
|
|
20240527,112300,104375785,3015,3015,3015,3015,3
|
|
20240527,112200,104366740,3015,3015,3015,3015,0
|
|
20240527,112100,104366740,3015,3010,3015,3010,399
|
|
20240527,112000,103165600,3010,3010,3010,3010,0
|
|
20240527,111900,103165600,3010,3015,3015,3010,82
|
|
20240527,111800,102918610,3010,3010,3010,3010,0
|
|
20240527,111700,102918610,3010,3010,3010,3010,0
|
|
20240527,111600,102918610,3010,3010,3010,3010,1330
|
|
20240527,111500,98915310,3015,3015,3015,3015,50
|
|
20240527,111400,98764560,3015,3015,3015,3015,0
|
|
20240527,111300,98764560,3015,3015,3015,3015,17
|
|
20240527,111200,98713305,3015,3015,3015,3015,0
|
|
20240527,111100,98713305,3015,3015,3015,3015,78
|
|
20240527,111000,98478135,3020,3020,3020,3020,12
|
|
20240527,110900,98441895,3020,3015,3020,3015,6
|
|
20240527,110800,98423800,3015,3020,3020,3015,51
|
|
20240527,110700,98270030,3015,3015,3015,3015,31
|
|
20240527,110600,98176565,3015,3015,3015,3015,100
|
|
20240527,110500,97875065,3015,3015,3015,3015,191
|
|
20240527,110400,97299200,3010,3010,3010,3010,0
|
|
20240527,110300,97299200,3010,3010,3010,3010,0
|
|
20240527,110200,97299200,3010,3010,3010,3010,51
|
|
20240527,110100,97145690,3015,3015,3015,3015,781
|
|
20240527,110000,94790975,3015,3015,3015,3015,300
|
|
20240527,105900,93886475,3020,3020,3020,3020,0
|
|
20240527,105800,93886475,3020,3020,3020,3020,0
|
|
20240527,105700,93886475,3020,3020,3020,3020,332
|
|
20240527,105600,92883835,3020,3020,3020,3020,101
|
|
20240527,105500,92578815,3015,3015,3015,3015,0
|
|
20240527,105400,92578815,3015,3015,3015,3015,170
|
|
20240527,105300,92066265,3020,3020,3020,3020,1
|
|
20240527,105200,92063245,3015,3020,3020,3015,250
|
|
20240527,105100,91309480,3020,3020,3020,3020,1424
|
|
20240527,105000,87009000,3020,3020,3020,3020,50
|
|
20240527,104900,86858000,3020,3020,3020,3020,1
|
|
20240527,104800,86854980,3020,3020,3020,3020,0
|
|
20240527,104700,86854980,3020,3020,3020,3020,50
|
|
20240527,104600,86703980,3020,3020,3020,3020,4
|
|
20240527,104500,86691900,3020,3020,3020,3020,50
|
|
20240527,104400,86540900,3020,3020,3020,3020,8
|
|
20240527,104300,86516740,3020,3020,3020,3015,16
|
|
20240527,104200,86468445,3020,3020,3020,3015,114
|
|
20240527,104100,86124675,3020,3020,3020,3020,1
|
|
20240527,104000,86121655,3020,3005,3020,3005,719
|
|
20240527,103900,83961000,3010,3015,3015,3000,8109
|
|
20240527,103800,59606645,3020,3020,3020,3020,2
|
|
20240527,103700,59600605,3010,3010,3010,3010,59
|
|
20240527,103600,59423015,3010,3010,3010,3010,113
|
|
20240527,103500,59082885,3015,3015,3015,3015,0
|
|
20240527,103400,59082885,3015,3015,3015,3015,0
|
|
20240527,103300,59082885,3015,3015,3015,3015,17
|
|
20240527,103200,59031630,3020,3020,3020,3020,10
|
|
20240527,103100,59001430,3020,3020,3020,3020,61
|
|
20240527,103000,58817210,3015,3020,3020,3015,59
|
|
20240527,102900,58639310,3020,3015,3020,3015,50
|
|
20240527,102800,58488505,3020,3020,3020,3020,102
|
|
20240527,102700,58180465,3020,3020,3020,3020,59
|
|
20240527,102600,58002285,3020,3020,3020,3020,1
|
|
20240527,102500,57999265,3020,3020,3020,3020,0
|
|
20240527,102400,57999265,3020,3020,3020,3020,0
|
|
20240527,102300,57999265,3020,3020,3020,3020,73
|
|
20240527,102200,57778805,3020,3015,3020,3015,2
|
|
20240527,102100,57772770,3010,3010,3010,3010,200
|
|
20240527,102000,57170770,3020,3020,3020,3020,5
|
|
20240527,101900,57155670,3020,3015,3020,3015,53
|
|
20240527,101800,56995870,3010,3015,3015,3010,6093
|
|
20240527,101700,38655480,3015,3020,3020,3015,609
|
|
20240527,101600,36818970,3020,3020,3020,3020,0
|
|
20240527,101500,36818970,3020,3020,3020,3020,0
|
|
20240527,101400,36818970,3020,3015,3020,3015,231
|
|
20240527,101300,36121600,3020,3020,3020,3020,1
|
|
20240527,101200,36118580,3020,3020,3020,3020,44
|
|
20240527,101100,35985700,3020,3020,3020,3020,100
|
|
20240527,101000,35683700,3015,3020,3020,3015,1782
|
|
20240527,100900,30310925,3015,3015,3015,3015,0
|
|
20240527,100800,30310925,3015,3020,3020,3015,46
|
|
20240527,100700,30172050,3020,3025,3025,3020,37
|
|
20240527,100600,30060300,3025,3025,3025,3025,4
|
|
20240527,100500,30048200,3025,3025,3025,3025,175
|
|
20240527,100400,29518825,3025,3025,3025,3025,9
|
|
20240527,100300,29491600,3025,3020,3025,3020,120
|
|
20240527,100200,29129190,3020,3020,3020,3020,58
|
|
20240527,100100,28954030,3020,3025,3025,3020,34
|
|
20240527,100000,28851310,3025,3025,3025,3025,26
|
|
20240527,095900,28772660,3025,3025,3025,3025,5
|
|
20240527,095800,28757535,3025,3025,3025,3025,5
|
|
20240527,095700,28742410,3025,3025,3025,3025,45
|
|
20240527,095600,28606285,3025,3025,3025,3020,14
|
|
20240527,095500,28563940,3025,3025,3025,3025,0
|
|
20240527,095400,28563940,3025,3020,3025,3020,100
|
|
20240527,095300,28261930,3015,3020,3020,3015,62
|
|
20240527,095200,28074975,3020,3020,3020,3020,153
|
|
20240527,095100,27612915,3020,3020,3020,3020,18
|
|
20240527,095000,27558555,3020,3020,3020,3015,319
|
|
20240527,094900,26596605,3020,3020,3020,3020,14
|
|
20240527,094800,26554325,3020,3020,3020,3020,41
|
|
20240527,094700,26430505,3020,3020,3020,3020,337
|
|
20240527,094600,25412765,3020,3020,3020,3020,5
|
|
20240527,094500,25397665,3020,3020,3020,3020,720
|
|
20240527,094400,23223265,3020,3020,3020,3020,399
|
|
20240527,094300,22018285,3020,3020,3020,3015,276
|
|
20240527,094200,21186065,3020,3015,3020,3015,5
|
|
20240527,094100,21170975,3020,3020,3020,3020,0
|
|
20240527,094000,21170975,3020,3020,3020,3020,31
|
|
20240527,093900,21077355,3020,3020,3020,3020,3
|
|
20240527,093800,21068295,3020,3020,3020,3020,4
|
|
20240527,093700,21056215,3015,3015,3015,3015,0
|
|
20240527,093600,21056215,3015,3015,3015,3015,85
|
|
20240527,093500,20799940,3020,3020,3020,3020,9
|
|
20240527,093400,20772760,3025,3025,3025,3025,1
|
|
20240527,093300,20769735,3020,3025,3025,3020,456
|
|
20240527,093200,19391595,3025,3020,3025,3020,57
|
|
20240527,093100,19219450,3025,3020,3025,3020,141
|
|
20240527,093000,18793615,3025,3025,3025,3025,6
|
|
20240527,092900,18775465,3025,3025,3025,3025,0
|
|
20240527,092800,18775465,3025,3025,3025,3025,10
|
|
20240527,092700,18745215,3025,3020,3025,3020,306
|
|
20240527,092600,17821065,3020,3025,3025,3020,94
|
|
20240527,092500,17536970,3025,3020,3025,3020,25
|
|
20240527,092400,17461395,3025,3025,3025,3020,9
|
|
20240527,092300,17434185,3020,3020,3020,3020,319
|
|
20240527,092200,16470805,3025,3025,3025,3025,5
|
|
20240527,092100,16455680,3030,3030,3030,3030,5
|
|
20240527,092000,16440530,3030,3030,3030,3025,78
|
|
20240527,091900,16204200,3030,3030,3030,3030,0
|
|
20240527,091800,16204200,3030,3020,3030,3020,117
|
|
20240527,091700,15850090,3030,3030,3030,3030,5
|
|
20240527,091600,15834940,3030,3030,3030,3030,50
|
|
20240527,091500,15683440,3030,3030,3030,3030,14
|
|
20240527,091400,15641020,3030,3020,3030,3020,11
|
|
20240527,091300,15607790,3025,3025,3025,3025,1
|
|
20240527,091200,15604765,3025,3030,3035,3025,345
|
|
20240527,091100,14560930,3035,3035,3035,3030,22
|
|
20240527,091000,14494260,3035,3035,3035,3035,14
|
|
20240527,090900,14451770,3035,3035,3035,3035,1
|
|
20240527,090800,14448735,3035,3035,3035,3035,17
|
|
20240527,090700,14397140,3030,3025,3030,3020,3389
|
|
20240527,090600,4129170,3030,3030,3030,3030,271
|
|
20240527,090500,3308040,3030,3030,3030,3030,111
|
|
20240527,090400,2971710,3030,3030,3030,3030,7
|
|
20240527,090300,2950500,3030,3030,3030,3030,2
|
|
20240527,090200,2944440,3020,3020,3020,3020,3
|
|
20240527,090100,2935380,3030,3030,3030,3020,43
|
|
20240527,090000,2805140,3035,3005,3035,3005,931
|