699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203600,145502740,3170,3170,3170,3170,512
|
|
20240527,203500,145502740,3170,3170,3170,3170,0
|
|
20240527,203400,145502740,3170,3170,3170,3170,0
|
|
20240527,203300,145502740,3170,3170,3170,3170,0
|
|
20240527,203200,145502740,3170,3170,3170,3170,0
|
|
20240527,203100,145502740,3170,3170,3170,3170,0
|
|
20240527,203000,145502740,3170,3170,3170,3170,0
|
|
20240527,202900,145502740,3170,3170,3170,3170,0
|
|
20240527,202800,145502740,3170,3170,3170,3170,0
|
|
20240527,202700,145502740,3170,3170,3170,3170,0
|
|
20240527,202600,145502740,3170,3170,3170,3170,0
|
|
20240527,202500,145502740,3170,3170,3170,3170,0
|
|
20240527,202400,145502740,3170,3170,3170,3170,0
|
|
20240527,202300,145502740,3170,3170,3170,3170,0
|
|
20240527,202200,145502740,3170,3170,3170,3170,0
|
|
20240527,202100,145502740,3170,3170,3170,3170,0
|
|
20240527,202000,145502740,3170,3170,3170,3170,0
|
|
20240527,201900,145502740,3170,3170,3170,3170,0
|
|
20240527,201800,145502740,3170,3170,3170,3170,0
|
|
20240527,201700,145502740,3170,3170,3170,3170,0
|
|
20240527,201600,145502740,3170,3170,3170,3170,0
|
|
20240527,201500,145502740,3170,3170,3170,3170,0
|
|
20240527,201400,145502740,3170,3170,3170,3170,0
|
|
20240527,201300,145502740,3170,3170,3170,3170,0
|
|
20240527,201200,145502740,3170,3170,3170,3170,0
|
|
20240527,201100,145502740,3170,3170,3170,3170,0
|
|
20240527,201000,145502740,3170,3170,3170,3170,0
|
|
20240527,200900,145502740,3170,3170,3170,3170,0
|
|
20240527,200800,145502740,3170,3170,3170,3170,0
|
|
20240527,200700,145502740,3170,3170,3170,3170,0
|
|
20240527,200600,145502740,3170,3170,3170,3170,512
|
|
20240527,200500,145502740,3170,3170,3170,3170,0
|
|
20240527,200400,145502740,3170,3170,3170,3170,0
|
|
20240527,200300,145502740,3170,3170,3170,3170,0
|
|
20240527,200200,145502740,3170,3170,3170,3170,0
|
|
20240527,200100,145502740,3170,3170,3170,3170,0
|
|
20240527,200000,145502740,3170,3170,3170,3170,0
|
|
20240527,195900,145502740,3170,3170,3170,3170,0
|
|
20240527,195800,145502740,3170,3170,3170,3170,0
|
|
20240527,195700,145502740,3170,3170,3170,3170,0
|
|
20240527,195600,145502740,3170,3170,3170,3170,0
|
|
20240527,195500,145502740,3170,3170,3170,3170,0
|
|
20240527,195400,145502740,3170,3170,3170,3170,0
|
|
20240527,195300,145502740,3170,3170,3170,3170,0
|
|
20240527,195200,145502740,3170,3170,3170,3170,0
|
|
20240527,195100,145502740,3170,3170,3170,3170,0
|
|
20240527,195000,145502740,3170,3170,3170,3170,0
|
|
20240527,194900,145502740,3170,3170,3170,3170,0
|
|
20240527,194800,145502740,3170,3170,3170,3170,0
|
|
20240527,194700,145502740,3170,3170,3170,3170,0
|
|
20240527,194600,145502740,3170,3170,3170,3170,0
|
|
20240527,194500,145502740,3170,3170,3170,3170,0
|
|
20240527,194400,145502740,3170,3170,3170,3170,0
|
|
20240527,194300,145502740,3170,3170,3170,3170,0
|
|
20240527,194200,145502740,3170,3170,3170,3170,0
|
|
20240527,194100,145502740,3170,3170,3170,3170,0
|
|
20240527,194000,145502740,3170,3170,3170,3170,0
|
|
20240527,193900,145502740,3170,3170,3170,3170,0
|
|
20240527,193800,145502740,3170,3170,3170,3170,0
|
|
20240527,193700,145502740,3170,3170,3170,3170,0
|
|
20240527,193600,145502740,3170,3170,3170,3170,512
|
|
20240527,193500,145502740,3170,3170,3170,3170,0
|
|
20240527,193400,145502740,3170,3170,3170,3170,0
|
|
20240527,193300,145502740,3170,3170,3170,3170,0
|
|
20240527,193200,145502740,3170,3170,3170,3170,0
|
|
20240527,193100,145502740,3170,3170,3170,3170,0
|
|
20240527,193000,145502740,3170,3170,3170,3170,0
|
|
20240527,192900,145502740,3170,3170,3170,3170,0
|
|
20240527,192800,145502740,3170,3170,3170,3170,0
|
|
20240527,192700,145502740,3170,3170,3170,3170,0
|
|
20240527,192600,145502740,3170,3170,3170,3170,0
|
|
20240527,192500,145502740,3170,3170,3170,3170,0
|
|
20240527,192400,145502740,3170,3170,3170,3170,0
|
|
20240527,192300,145502740,3170,3170,3170,3170,0
|
|
20240527,192200,145502740,3170,3170,3170,3170,0
|
|
20240527,192100,145502740,3170,3170,3170,3170,0
|
|
20240527,192000,145502740,3170,3170,3170,3170,0
|
|
20240527,191900,145502740,3170,3170,3170,3170,0
|
|
20240527,191800,145502740,3170,3170,3170,3170,0
|
|
20240527,191700,145502740,3170,3170,3170,3170,0
|
|
20240527,191600,145502740,3170,3170,3170,3170,0
|
|
20240527,191500,145502740,3170,3170,3170,3170,0
|
|
20240527,191400,145502740,3170,3170,3170,3170,0
|
|
20240527,191300,145502740,3170,3170,3170,3170,0
|
|
20240527,191200,145502740,3170,3170,3170,3170,0
|
|
20240527,191100,145502740,3170,3170,3170,3170,0
|
|
20240527,191000,145502740,3170,3170,3170,3170,0
|
|
20240527,190900,145502740,3170,3170,3170,3170,0
|
|
20240527,190800,145502740,3170,3170,3170,3170,0
|
|
20240527,190700,145502740,3170,3170,3170,3170,0
|
|
20240527,190600,145502740,3170,3170,3170,3170,512
|
|
20240527,190500,145502740,3170,3170,3170,3170,0
|
|
20240527,190400,145502740,3170,3170,3170,3170,0
|
|
20240527,190300,145502740,3170,3170,3170,3170,0
|
|
20240527,190200,145502740,3170,3170,3170,3170,0
|
|
20240527,190100,145502740,3170,3170,3170,3170,0
|
|
20240527,190000,145502740,3170,3170,3170,3170,0
|
|
20240527,185900,145502740,3170,3170,3170,3170,0
|
|
20240527,185800,145502740,3170,3170,3170,3170,0
|
|
20240527,185700,145502740,3170,3170,3170,3170,0
|
|
20240527,185600,145502740,3170,3170,3170,3170,0
|
|
20240527,185500,145502740,3170,3170,3170,3170,0
|
|
20240527,185400,145502740,3170,3170,3170,3170,0
|
|
20240527,185300,145502740,3170,3170,3170,3170,0
|
|
20240527,185200,145502740,3170,3170,3170,3170,0
|
|
20240527,185100,145502740,3170,3170,3170,3170,0
|
|
20240527,185000,145502740,3170,3170,3170,3170,0
|
|
20240527,184900,145502740,3170,3170,3170,3170,0
|
|
20240527,184800,145502740,3170,3170,3170,3170,0
|
|
20240527,184700,145502740,3170,3170,3170,3170,0
|
|
20240527,184600,145502740,3170,3170,3170,3170,0
|
|
20240527,184500,145502740,3170,3170,3170,3170,0
|
|
20240527,184400,145502740,3170,3170,3170,3170,0
|
|
20240527,184300,145502740,3170,3170,3170,3170,0
|
|
20240527,184200,145502740,3170,3170,3170,3170,0
|
|
20240527,184100,145502740,3170,3170,3170,3170,0
|
|
20240527,184000,145502740,3170,3170,3170,3170,0
|
|
20240527,183900,145502740,3170,3170,3170,3170,0
|
|
20240527,183800,145502740,3170,3170,3170,3170,0
|
|
20240527,183700,145502740,3170,3170,3170,3170,0
|
|
20240527,183600,145502740,3170,3170,3170,3170,512
|
|
20240527,183500,145502740,3170,3170,3170,3170,0
|
|
20240527,183400,145502740,3170,3170,3170,3170,0
|
|
20240527,183300,145502740,3170,3170,3170,3170,0
|
|
20240527,183200,145502740,3170,3170,3170,3170,0
|
|
20240527,183100,145502740,3170,3170,3170,3170,0
|
|
20240527,183000,145502740,3170,3170,3170,3170,0
|
|
20240527,182900,145502740,3170,3170,3170,3170,0
|
|
20240527,182800,145502740,3170,3170,3170,3170,0
|
|
20240527,182700,145502740,3170,3170,3170,3170,0
|
|
20240527,182600,145502740,3170,3170,3170,3170,0
|
|
20240527,182500,145502740,3170,3170,3170,3170,0
|
|
20240527,182400,145502740,3170,3170,3170,3170,0
|
|
20240527,182300,145502740,3170,3170,3170,3170,0
|
|
20240527,182200,145502740,3170,3170,3170,3170,0
|
|
20240527,182100,145502740,3170,3170,3170,3170,0
|
|
20240527,182000,145502740,3170,3170,3170,3170,0
|
|
20240527,181900,145502740,3170,3170,3170,3170,0
|
|
20240527,181800,145502740,3170,3170,3170,3170,0
|
|
20240527,181700,145502740,3170,3170,3170,3170,0
|
|
20240527,181600,145502740,3170,3170,3170,3170,0
|
|
20240527,181500,145502740,3170,3170,3170,3170,0
|
|
20240527,181400,145502740,3170,3170,3170,3170,0
|
|
20240527,181300,145502740,3170,3170,3170,3170,0
|
|
20240527,181200,145502740,3170,3170,3170,3170,0
|
|
20240527,181100,145502740,3170,3170,3170,3170,0
|
|
20240527,181000,145502740,3170,3170,3170,3170,0
|
|
20240527,180900,145502740,3170,3170,3170,3170,0
|
|
20240527,180800,145502740,3170,3170,3170,3170,0
|
|
20240527,180700,145502740,3170,3170,3170,3170,0
|
|
20240527,180600,145502740,3170,3170,3170,3170,512
|
|
20240527,180500,145502740,3170,3170,3170,3170,0
|
|
20240527,180400,145502740,3170,3170,3170,3170,0
|
|
20240527,180300,145502740,3170,3170,3170,3170,0
|
|
20240527,180200,145502740,3170,3170,3170,3170,0
|
|
20240527,180100,145502740,3170,3170,3170,3170,0
|
|
20240527,180000,145502740,3170,3170,3170,3170,0
|
|
20240527,175900,145502740,3170,3170,3170,3170,0
|
|
20240527,175800,145502740,3170,3170,3170,3170,0
|
|
20240527,175700,145502740,3170,3170,3170,3170,0
|
|
20240527,175600,145502740,3170,3170,3170,3170,0
|
|
20240527,175500,145502740,3170,3170,3170,3170,0
|
|
20240527,175400,145502740,3170,3170,3170,3170,0
|
|
20240527,175300,145502740,3170,3170,3170,3170,0
|
|
20240527,175200,145502740,3170,3170,3170,3170,0
|
|
20240527,175100,145502740,3170,3170,3170,3170,0
|
|
20240527,175000,145502740,3170,3170,3170,3170,0
|
|
20240527,174900,145502740,3170,3170,3170,3170,0
|
|
20240527,174800,145502740,3170,3170,3170,3170,0
|
|
20240527,174700,145502740,3170,3170,3170,3170,0
|
|
20240527,174600,145502740,3170,3170,3170,3170,0
|
|
20240527,174500,145502740,3170,3170,3170,3170,0
|
|
20240527,174400,145502740,3170,3170,3170,3170,0
|
|
20240527,174300,145502740,3170,3170,3170,3170,0
|
|
20240527,174200,145502740,3170,3170,3170,3170,0
|
|
20240527,174100,145502740,3170,3170,3170,3170,0
|
|
20240527,174000,145502740,3170,3170,3170,3170,0
|
|
20240527,173900,145502740,3170,3170,3170,3170,0
|
|
20240527,173800,145502740,3170,3170,3170,3170,0
|
|
20240527,173700,145502740,3170,3170,3170,3170,0
|
|
20240527,173600,145502740,3170,3170,3170,3170,512
|
|
20240527,173500,145502740,3170,3170,3170,3170,0
|
|
20240527,173400,145502740,3170,3170,3170,3170,0
|
|
20240527,173300,145502740,3170,3170,3170,3170,0
|
|
20240527,173200,145502740,3170,3170,3170,3170,0
|
|
20240527,173100,145502740,3170,3170,3170,3170,0
|
|
20240527,173000,145502740,3170,3170,3170,3170,0
|
|
20240527,172900,145502740,3170,3170,3170,3170,0
|
|
20240527,172800,145502740,3170,3170,3170,3170,0
|
|
20240527,172700,145502740,3170,3170,3170,3170,0
|
|
20240527,172600,145502740,3170,3170,3170,3170,0
|
|
20240527,172500,145502740,3170,3170,3170,3170,0
|
|
20240527,172400,145502740,3170,3170,3170,3170,0
|
|
20240527,172300,145502740,3170,3170,3170,3170,0
|
|
20240527,172200,145502740,3170,3170,3170,3170,0
|
|
20240527,172100,145502740,3170,3170,3170,3170,0
|
|
20240527,172000,145502740,3170,3170,3170,3170,0
|
|
20240527,171900,145502740,3170,3170,3170,3170,0
|
|
20240527,171800,145502740,3170,3170,3170,3170,0
|
|
20240527,171700,145502740,3170,3170,3170,3170,0
|
|
20240527,171600,145502740,3170,3170,3170,3170,0
|
|
20240527,171500,145502740,3170,3170,3170,3170,0
|
|
20240527,171400,145502740,3170,3170,3170,3170,0
|
|
20240527,171300,145502740,3170,3170,3170,3170,0
|
|
20240527,171200,145502740,3170,3170,3170,3170,0
|
|
20240527,171100,145502740,3170,3170,3170,3170,0
|
|
20240527,171000,145502740,3170,3170,3170,3170,0
|
|
20240527,170900,145502740,3170,3170,3170,3170,0
|
|
20240527,170800,145502740,3170,3170,3170,3170,0
|
|
20240527,170700,145502740,3170,3170,3170,3170,0
|
|
20240527,170600,145502740,3170,3170,3170,3170,512
|
|
20240527,170500,145502740,3170,3170,3170,3170,0
|
|
20240527,170400,145502740,3170,3170,3170,3170,0
|
|
20240527,170300,145502740,3170,3170,3170,3170,0
|
|
20240527,170200,145502740,3170,3170,3170,3170,0
|
|
20240527,170100,145502740,3170,3170,3170,3170,0
|
|
20240527,170000,145502740,3170,3170,3170,3170,0
|
|
20240527,165900,145502740,3170,3170,3170,3170,0
|
|
20240527,165800,145502740,3170,3170,3170,3170,0
|
|
20240527,165700,145502740,3170,3170,3170,3170,0
|
|
20240527,165600,145502740,3170,3170,3170,3170,0
|
|
20240527,165500,145502740,3170,3170,3170,3170,0
|
|
20240527,165400,145502740,3170,3170,3170,3170,0
|
|
20240527,165300,145502740,3170,3170,3170,3170,0
|
|
20240527,165200,145502740,3170,3170,3170,3170,0
|
|
20240527,165100,145502740,3170,3170,3170,3170,0
|
|
20240527,165000,145502740,3170,3170,3170,3170,0
|
|
20240527,164900,145502740,3170,3170,3170,3170,0
|
|
20240527,164800,145502740,3170,3170,3170,3170,0
|
|
20240527,164700,145502740,3170,3170,3170,3170,0
|
|
20240527,164600,145502740,3170,3170,3170,3170,0
|
|
20240527,164500,145502740,3170,3170,3170,3170,0
|
|
20240527,164400,145502740,3170,3170,3170,3170,0
|
|
20240527,164300,145502740,3170,3170,3170,3170,0
|
|
20240527,164200,145502740,3170,3170,3170,3170,0
|
|
20240527,164100,145502740,3170,3170,3170,3170,0
|
|
20240527,164000,145502740,3170,3170,3170,3170,0
|
|
20240527,163900,145502740,3170,3170,3170,3170,0
|
|
20240527,163800,145502740,3170,3170,3170,3170,0
|
|
20240527,163700,145502740,3170,3170,3170,3170,0
|
|
20240527,163600,145502740,3170,3170,3170,3170,512
|
|
20240527,163500,145502740,3170,3170,3170,3170,0
|
|
20240527,163400,145502740,3170,3170,3170,3170,0
|
|
20240527,163300,145502740,3170,3170,3170,3170,0
|
|
20240527,163200,145502740,3170,3170,3170,3170,0
|
|
20240527,163100,145502740,3170,3170,3170,3170,0
|
|
20240527,163000,145502740,3170,3170,3170,3170,0
|
|
20240527,162900,145502740,3170,3170,3170,3170,0
|
|
20240527,162800,145502740,3170,3170,3170,3170,0
|
|
20240527,162700,145502740,3170,3170,3170,3170,0
|
|
20240527,162600,145502740,3170,3170,3170,3170,0
|
|
20240527,162500,145502740,3170,3170,3170,3170,0
|
|
20240527,162400,145502740,3170,3170,3170,3170,0
|
|
20240527,162300,145502740,3170,3170,3170,3170,0
|
|
20240527,162200,145502740,3170,3170,3170,3170,0
|
|
20240527,162100,145502740,3170,3170,3170,3170,0
|
|
20240527,162000,145502740,3170,3170,3170,3170,0
|
|
20240527,161900,145502740,3170,3170,3170,3170,0
|
|
20240527,161800,145502740,3170,3170,3170,3170,0
|
|
20240527,161700,145502740,3170,3170,3170,3170,0
|
|
20240527,161600,145502740,3170,3170,3170,3170,0
|
|
20240527,161500,145502740,3170,3170,3170,3170,0
|
|
20240527,161400,145502740,3170,3170,3170,3170,0
|
|
20240527,161300,145502740,3170,3170,3170,3170,0
|
|
20240527,161200,145502740,3170,3170,3170,3170,0
|
|
20240527,161100,145502740,3170,3170,3170,3170,0
|
|
20240527,161000,145502740,3170,3170,3170,3170,0
|
|
20240527,160900,145502740,3170,3170,3170,3170,0
|
|
20240527,160800,145502740,3170,3170,3170,3170,0
|
|
20240527,160700,145502740,3170,3170,3170,3170,0
|
|
20240527,160600,145502740,3170,3170,3170,3170,512
|
|
20240527,160500,145502740,3170,3170,3170,3170,0
|
|
20240527,160400,145502740,3170,3170,3170,3170,0
|
|
20240527,160300,145502740,3170,3170,3170,3170,0
|
|
20240527,160200,145502740,3170,3170,3170,3170,0
|
|
20240527,160100,145502740,3170,3170,3170,3170,0
|
|
20240527,160000,145502740,3170,3170,3170,3170,0
|
|
20240527,155900,145502740,3170,3170,3170,3170,0
|
|
20240527,155800,145502740,3170,3170,3170,3170,0
|
|
20240527,155700,145502740,3170,3170,3170,3170,0
|
|
20240527,155600,145502740,3170,3170,3170,3170,0
|
|
20240527,155500,145502740,3170,3170,3170,3170,0
|
|
20240527,155400,145502740,3170,3170,3170,3170,0
|
|
20240527,155300,145502740,3170,3170,3170,3170,0
|
|
20240527,155200,145502740,3170,3170,3170,3170,0
|
|
20240527,155100,145502740,3170,3170,3170,3170,0
|
|
20240527,155000,145502740,3170,3170,3170,3170,0
|
|
20240527,154900,145502740,3170,3170,3170,3170,0
|
|
20240527,154800,145502740,3170,3170,3170,3170,0
|
|
20240527,154700,145502740,3170,3170,3170,3170,0
|
|
20240527,154600,145502740,3170,3170,3170,3170,0
|
|
20240527,154500,145502740,3170,3170,3170,3170,0
|
|
20240527,154400,145502740,3170,3170,3170,3170,0
|
|
20240527,154300,145502740,3170,3170,3170,3170,0
|
|
20240527,154200,145502740,3170,3170,3170,3170,0
|
|
20240527,154100,145502740,3170,3170,3170,3170,0
|
|
20240527,154000,145502740,3170,3170,3170,3170,0
|
|
20240527,153900,145502740,3170,3170,3170,3170,0
|
|
20240527,153800,145502740,3170,3170,3170,3170,0
|
|
20240527,153700,145502740,3170,3170,3170,3170,0
|
|
20240527,153600,145502740,3170,3170,3170,3170,512
|
|
20240527,153500,145502740,3170,3170,3170,3170,0
|
|
20240527,153400,145502740,3170,3170,3170,3170,0
|
|
20240527,153300,145502740,3170,3170,3170,3170,0
|
|
20240527,153200,145502740,3170,3170,3170,3170,0
|
|
20240527,153100,145502740,3170,3170,3170,3170,0
|
|
20240527,153000,145502740,3170,3170,3170,3170,512
|
|
20240527,152900,143879700,3150,3150,3150,3150,0
|
|
20240527,152800,143879700,3150,3150,3150,3150,0
|
|
20240527,152700,143879700,3150,3150,3150,3150,0
|
|
20240527,152600,143879700,3150,3150,3150,3150,0
|
|
20240527,152500,143879700,3150,3150,3150,3150,0
|
|
20240527,152400,143879700,3150,3150,3150,3150,0
|
|
20240527,152300,143879700,3150,3150,3150,3150,0
|
|
20240527,152200,143879700,3150,3150,3150,3150,0
|
|
20240527,152100,143879700,3150,3150,3150,3150,0
|
|
20240527,152000,143879700,3150,3150,3150,3150,0
|
|
20240527,151900,143879700,3150,3135,3150,3135,2
|
|
20240527,151800,143873415,3135,3135,3135,3135,0
|
|
20240527,151700,143873415,3135,3140,3140,3135,599
|
|
20240527,151600,141995545,3155,3155,3155,3155,0
|
|
20240527,151500,141995545,3155,3155,3155,3155,0
|
|
20240527,151400,141995545,3155,3155,3155,3155,2
|
|
20240527,151300,141989235,3155,3155,3155,3155,0
|
|
20240527,151200,141989235,3155,3135,3155,3135,2
|
|
20240527,151100,141982945,3125,3125,3125,3125,0
|
|
20240527,151000,141982945,3125,3150,3150,3125,2383
|
|
20240527,150900,134509005,3155,3155,3155,3155,0
|
|
20240527,150800,134509005,3155,3155,3155,3155,0
|
|
20240527,150700,134509005,3155,3155,3155,3155,0
|
|
20240527,150600,134509005,3155,3155,3155,3155,0
|
|
20240527,150500,134509005,3155,3155,3155,3155,31
|
|
20240527,150400,134411200,3155,3155,3155,3155,100
|
|
20240527,150300,134095700,3155,3155,3155,3155,4
|
|
20240527,150200,134083080,3155,3155,3155,3155,0
|
|
20240527,150100,134083080,3155,3155,3155,3155,0
|
|
20240527,150000,134083080,3155,3155,3155,3155,1
|
|
20240527,145900,134079925,3155,3155,3155,3155,0
|
|
20240527,145800,134079925,3155,3155,3155,3155,2
|
|
20240527,145700,134073615,3150,3150,3150,3150,3
|
|
20240527,145600,134064165,3150,3150,3150,3150,0
|
|
20240527,145500,134064165,3150,3150,3150,3150,0
|
|
20240527,145400,134064165,3150,3150,3150,3150,0
|
|
20240527,145300,134064165,3150,3150,3150,3150,0
|
|
20240527,145200,134064165,3150,3150,3150,3150,0
|
|
20240527,145100,134064165,3150,3150,3150,3150,18
|
|
20240527,145000,134007465,3155,3155,3155,3155,0
|
|
20240527,144900,134007465,3155,3155,3155,3155,65
|
|
20240527,144800,133802390,3155,3155,3155,3155,0
|
|
20240527,144700,133802390,3155,3155,3155,3155,0
|
|
20240527,144600,133802390,3155,3155,3155,3155,0
|
|
20240527,144500,133802390,3155,3155,3155,3155,0
|
|
20240527,144400,133802390,3155,3155,3155,3155,0
|
|
20240527,144300,133802390,3155,3155,3155,3155,0
|
|
20240527,144200,133802390,3155,3155,3155,3155,960
|
|
20240527,144100,130773590,3150,3150,3150,3150,69
|
|
20240527,144000,130556240,3155,3155,3155,3155,41
|
|
20240527,143900,130426885,3155,3155,3155,3155,0
|
|
20240527,143800,130426885,3155,3155,3155,3155,0
|
|
20240527,143700,130426885,3155,3155,3155,3155,0
|
|
20240527,143600,130426885,3155,3155,3155,3155,0
|
|
20240527,143500,130426885,3155,3155,3155,3155,9
|
|
20240527,143400,130398490,3150,3150,3150,3150,0
|
|
20240527,143300,130398490,3150,3150,3150,3150,0
|
|
20240527,143200,130398490,3150,3150,3150,3150,0
|
|
20240527,143100,130398490,3150,3150,3150,3150,0
|
|
20240527,143000,130398490,3150,3150,3150,3150,0
|
|
20240527,142900,130398490,3150,3150,3150,3150,0
|
|
20240527,142800,130398490,3150,3150,3150,3150,0
|
|
20240527,142700,130398490,3150,3150,3150,3150,317
|
|
20240527,142600,129399940,3150,3150,3150,3150,0
|
|
20240527,142500,129399940,3150,3150,3150,3150,0
|
|
20240527,142400,129399940,3150,3150,3150,3150,0
|
|
20240527,142300,129399940,3150,3150,3150,3150,0
|
|
20240527,142200,129399940,3150,3150,3150,3150,5
|
|
20240527,142100,129384190,3150,3150,3150,3150,1
|
|
20240527,142000,129381040,3150,3150,3150,3150,41
|
|
20240527,141900,129251890,3150,3150,3150,3150,11
|
|
20240527,141800,129217240,3150,3150,3150,3150,0
|
|
20240527,141700,129217240,3150,3150,3150,3150,0
|
|
20240527,141600,129217240,3150,3150,3150,3150,0
|
|
20240527,141500,129217240,3150,3150,3150,3150,0
|
|
20240527,141400,129217240,3150,3150,3150,3150,0
|
|
20240527,141300,129217240,3150,3150,3150,3150,3
|
|
20240527,141200,129207790,3150,3150,3150,3150,0
|
|
20240527,141100,129207790,3150,3150,3150,3150,41
|
|
20240527,141000,129078640,3150,3150,3150,3150,8
|
|
20240527,140900,129053440,3150,3150,3150,3150,0
|
|
20240527,140800,129053440,3150,3150,3150,3150,0
|
|
20240527,140700,129053440,3150,3150,3150,3150,0
|
|
20240527,140600,129053440,3150,3150,3150,3150,0
|
|
20240527,140500,129053440,3150,3150,3150,3150,0
|
|
20240527,140400,129053440,3150,3150,3150,3150,0
|
|
20240527,140300,129053440,3150,3150,3150,3150,0
|
|
20240527,140200,129053440,3150,3150,3150,3150,2
|
|
20240527,140100,129047140,3150,3150,3150,3150,0
|
|
20240527,140000,129047140,3150,3150,3150,3150,106
|
|
20240527,135900,128713240,3150,3150,3150,3150,0
|
|
20240527,135800,128713240,3150,3150,3150,3150,0
|
|
20240527,135700,128713240,3150,3150,3150,3150,0
|
|
20240527,135600,128713240,3150,3150,3150,3150,0
|
|
20240527,135500,128713240,3150,3150,3150,3150,0
|
|
20240527,135400,128713240,3150,3150,3150,3150,1
|
|
20240527,135300,128710090,3150,3150,3150,3150,0
|
|
20240527,135200,128710090,3150,3150,3150,3150,0
|
|
20240527,135100,128710090,3150,3150,3150,3150,0
|
|
20240527,135000,128710090,3150,3150,3150,3150,0
|
|
20240527,134900,128710090,3150,3150,3150,3150,0
|
|
20240527,134800,128710090,3150,3150,3150,3150,1
|
|
20240527,134700,128706940,3150,3150,3150,3150,1
|
|
20240527,134600,128703790,3155,3155,3155,3155,0
|
|
20240527,134500,128703790,3155,3155,3155,3155,0
|
|
20240527,134400,128703790,3155,3155,3155,3155,0
|
|
20240527,134300,128703790,3155,3155,3155,3155,0
|
|
20240527,134200,128703790,3155,3155,3155,3155,185
|
|
20240527,134100,128120115,3155,3155,3155,3155,0
|
|
20240527,134000,128120115,3155,3155,3155,3155,56
|
|
20240527,133900,127943435,3155,3155,3155,3155,10
|
|
20240527,133800,127911885,3155,3155,3155,3155,0
|
|
20240527,133700,127911885,3155,3155,3155,3155,0
|
|
20240527,133600,127911885,3155,3155,3155,3155,0
|
|
20240527,133500,127911885,3155,3155,3155,3155,0
|
|
20240527,133400,127911885,3155,3155,3155,3155,0
|
|
20240527,133300,127911885,3155,3155,3155,3155,0
|
|
20240527,133200,127911885,3155,3155,3155,3155,0
|
|
20240527,133100,127911885,3155,3155,3155,3155,0
|
|
20240527,133000,127911885,3155,3155,3155,3155,0
|
|
20240527,132900,127911885,3155,3155,3155,3155,0
|
|
20240527,132800,127911885,3155,3155,3155,3155,315
|
|
20240527,132700,126918060,3155,3155,3155,3155,0
|
|
20240527,132600,126918060,3155,3155,3155,3155,0
|
|
20240527,132500,126918060,3155,3155,3155,3155,42
|
|
20240527,132400,126785550,3155,3155,3155,3155,20
|
|
20240527,132300,126722450,3155,3155,3155,3155,0
|
|
20240527,132200,126722450,3155,3155,3155,3155,0
|
|
20240527,132100,126722450,3155,3155,3155,3155,0
|
|
20240527,132000,126722450,3155,3160,3160,3155,94
|
|
20240527,131900,126425675,3160,3160,3160,3160,34
|
|
20240527,131800,126318235,3155,3150,3155,3150,352
|
|
20240527,131700,125207680,3145,3145,3145,3145,0
|
|
20240527,131600,125207680,3145,3145,3145,3145,0
|
|
20240527,131500,125207680,3145,3145,3145,3145,0
|
|
20240527,131400,125207680,3145,3145,3145,3145,523
|
|
20240527,131300,123562845,3145,3145,3145,3145,100
|
|
20240527,131200,123248345,3145,3145,3145,3145,0
|
|
20240527,131100,123248345,3145,3145,3145,3145,0
|
|
20240527,131000,123248345,3145,3145,3145,3145,0
|
|
20240527,130900,123248345,3145,3145,3145,3145,0
|
|
20240527,130800,123248345,3145,3145,3145,3145,0
|
|
20240527,130700,123248345,3145,3145,3145,3145,0
|
|
20240527,130600,123248345,3145,3145,3145,3145,1
|
|
20240527,130500,123245200,3145,3145,3145,3145,0
|
|
20240527,130400,123245200,3145,3145,3145,3145,0
|
|
20240527,130300,123245200,3145,3145,3145,3145,0
|
|
20240527,130200,123245200,3145,3145,3145,3145,0
|
|
20240527,130100,123245200,3145,3145,3145,3145,0
|
|
20240527,130000,123245200,3145,3145,3145,3145,42
|
|
20240527,125900,123113110,3130,3130,3130,3130,0
|
|
20240527,125800,123113110,3130,3130,3130,3130,0
|
|
20240527,125700,123113110,3130,3130,3130,3130,0
|
|
20240527,125600,123113110,3130,3130,3130,3130,0
|
|
20240527,125500,123113110,3130,3140,3145,3130,941
|
|
20240527,125400,120166080,3140,3140,3140,3140,343
|
|
20240527,125300,119089060,3135,3155,3155,3135,914
|
|
20240527,125200,116213380,3160,3160,3160,3160,0
|
|
20240527,125100,116213380,3160,3160,3160,3160,0
|
|
20240527,125000,116213380,3160,3160,3160,3160,30
|
|
20240527,124900,116118580,3160,3160,3160,3160,0
|
|
20240527,124800,116118580,3160,3160,3160,3160,0
|
|
20240527,124700,116118580,3160,3160,3160,3160,0
|
|
20240527,124600,116118580,3160,3160,3160,3160,0
|
|
20240527,124500,116118580,3160,3160,3160,3160,0
|
|
20240527,124400,116118580,3160,3160,3160,3160,0
|
|
20240527,124300,116118580,3160,3160,3160,3160,0
|
|
20240527,124200,116118580,3160,3160,3160,3160,0
|
|
20240527,124100,116118580,3160,3160,3160,3160,0
|
|
20240527,124000,116118580,3160,3160,3160,3160,42
|
|
20240527,123900,115985860,3150,3150,3150,3150,0
|
|
20240527,123800,115985860,3150,3150,3150,3150,0
|
|
20240527,123700,115985860,3150,3150,3150,3150,0
|
|
20240527,123600,115985860,3150,3150,3150,3150,0
|
|
20240527,123500,115985860,3150,3150,3150,3150,0
|
|
20240527,123400,115985860,3150,3150,3150,3150,200
|
|
20240527,123300,115355860,3160,3160,3160,3160,0
|
|
20240527,123200,115355860,3160,3160,3160,3160,0
|
|
20240527,123100,115355860,3160,3160,3160,3160,0
|
|
20240527,123000,115355860,3160,3160,3160,3160,0
|
|
20240527,122900,115355860,3160,3160,3160,3160,0
|
|
20240527,122800,115355860,3160,3160,3160,3160,0
|
|
20240527,122700,115355860,3160,3160,3160,3160,0
|
|
20240527,122600,115355860,3160,3160,3160,3160,0
|
|
20240527,122500,115355860,3160,3160,3160,3160,0
|
|
20240527,122400,115355860,3160,3160,3160,3160,0
|
|
20240527,122300,115355860,3160,3160,3160,3160,0
|
|
20240527,122200,115355860,3160,3160,3160,3160,0
|
|
20240527,122100,115355860,3160,3160,3160,3160,0
|
|
20240527,122000,115355860,3160,3160,3160,3160,42
|
|
20240527,121900,115223140,3155,3155,3155,3155,0
|
|
20240527,121800,115223140,3155,3155,3155,3155,0
|
|
20240527,121700,115223140,3155,3155,3155,3155,0
|
|
20240527,121600,115223140,3155,3155,3155,3155,0
|
|
20240527,121500,115223140,3155,3155,3155,3155,0
|
|
20240527,121400,115223140,3155,3155,3155,3155,559
|
|
20240527,121300,113459495,3155,3155,3155,3155,0
|
|
20240527,121200,113459495,3155,3155,3155,3155,36
|
|
20240527,121100,113345915,3155,3155,3155,3155,0
|
|
20240527,121000,113345915,3155,3165,3165,3155,23
|
|
20240527,120900,113273230,3165,3165,3165,3165,0
|
|
20240527,120800,113273230,3165,3165,3165,3165,6
|
|
20240527,120700,113254240,3155,3155,3155,3155,0
|
|
20240527,120600,113254240,3155,3155,3155,3155,0
|
|
20240527,120500,113254240,3155,3155,3155,3155,0
|
|
20240527,120400,113254240,3155,3155,3155,3155,0
|
|
20240527,120300,113254240,3155,3155,3155,3155,0
|
|
20240527,120200,113254240,3155,3155,3155,3155,0
|
|
20240527,120100,113254240,3155,3155,3155,3155,0
|
|
20240527,120000,113254240,3155,3145,3155,3145,56
|
|
20240527,115900,113077880,3140,3140,3140,3140,0
|
|
20240527,115800,113077880,3140,3140,3140,3140,143
|
|
20240527,115700,112628860,3140,3140,3140,3140,0
|
|
20240527,115600,112628860,3140,3140,3140,3140,0
|
|
20240527,115500,112628860,3140,3140,3140,3140,0
|
|
20240527,115400,112628860,3140,3140,3140,3140,0
|
|
20240527,115300,112628860,3140,3140,3140,3140,0
|
|
20240527,115200,112628860,3140,3140,3140,3140,0
|
|
20240527,115100,112628860,3140,3140,3140,3140,0
|
|
20240527,115000,112628860,3140,3140,3140,3135,1082
|
|
20240527,114900,109233935,3145,3155,3155,3145,4011
|
|
20240527,114800,96600140,3155,3155,3155,3155,0
|
|
20240527,114700,96600140,3155,3155,3155,3155,0
|
|
20240527,114600,96600140,3155,3155,3155,3155,0
|
|
20240527,114500,96600140,3155,3155,3155,3155,0
|
|
20240527,114400,96600140,3155,3165,3165,3155,10815
|
|
20240527,114300,62381295,3165,3170,3170,3165,1286
|
|
20240527,114200,58304730,3180,3180,3180,3180,0
|
|
20240527,114100,58304730,3180,3180,3180,3180,0
|
|
20240527,114000,58304730,3180,3180,3180,3180,42
|
|
20240527,113900,58171170,3170,3170,3170,3170,0
|
|
20240527,113800,58171170,3170,3170,3170,3170,0
|
|
20240527,113700,58171170,3170,3170,3170,3170,0
|
|
20240527,113600,58171170,3170,3170,3170,3170,0
|
|
20240527,113500,58171170,3170,3170,3170,3170,0
|
|
20240527,113400,58171170,3170,3170,3170,3170,0
|
|
20240527,113300,58171170,3170,3170,3170,3170,81
|
|
20240527,113200,57914400,3175,3175,3175,3175,0
|
|
20240527,113100,57914400,3175,3175,3175,3175,0
|
|
20240527,113000,57914400,3175,3175,3175,3175,0
|
|
20240527,112900,57914400,3175,3175,3175,3175,0
|
|
20240527,112800,57914400,3175,3175,3175,3175,0
|
|
20240527,112700,57914400,3175,3175,3175,3175,0
|
|
20240527,112600,57914400,3175,3175,3175,3175,1
|
|
20240527,112500,57911225,3185,3185,3185,3185,0
|
|
20240527,112400,57911225,3185,3185,3185,3185,1
|
|
20240527,112300,57908040,3175,3175,3175,3175,81
|
|
20240527,112200,57650865,3180,3180,3180,3180,0
|
|
20240527,112100,57650865,3180,3180,3180,3180,0
|
|
20240527,112000,57650865,3180,3180,3180,3180,42
|
|
20240527,111900,57517305,3175,3175,3175,3175,0
|
|
20240527,111800,57517305,3175,3175,3175,3175,0
|
|
20240527,111700,57517305,3175,3175,3175,3175,0
|
|
20240527,111600,57517305,3175,3175,3175,3175,0
|
|
20240527,111500,57517305,3175,3175,3175,3175,0
|
|
20240527,111400,57517305,3175,3175,3175,3175,0
|
|
20240527,111300,57517305,3175,3175,3175,3175,81
|
|
20240527,111200,57260130,3175,3175,3175,3175,262
|
|
20240527,111100,56428280,3175,3175,3175,3175,64
|
|
20240527,111000,56225080,3175,3175,3175,3175,0
|
|
20240527,110900,56225080,3175,3175,3175,3175,0
|
|
20240527,110800,56225080,3175,3175,3175,3175,0
|
|
20240527,110700,56225080,3175,3175,3175,3175,0
|
|
20240527,110600,56225080,3175,3175,3175,3175,1
|
|
20240527,110500,56221905,3175,3175,3175,3175,1900
|
|
20240527,110400,50189405,3175,3175,3175,3175,0
|
|
20240527,110300,50189405,3175,3175,3175,3175,81
|
|
20240527,110200,49932230,3180,3180,3180,3180,0
|
|
20240527,110100,49932230,3180,3180,3180,3180,0
|
|
20240527,110000,49932230,3180,3180,3180,3180,42
|
|
20240527,105900,49798670,3180,3185,3185,3180,707
|
|
20240527,105800,47550370,3180,3180,3180,3180,0
|
|
20240527,105700,47550370,3180,3180,3180,3180,0
|
|
20240527,105600,47550370,3180,3180,3180,3180,0
|
|
20240527,105500,47550370,3180,3180,3180,3180,0
|
|
20240527,105400,47550370,3180,3180,3180,3180,0
|
|
20240527,105300,47550370,3180,3185,3185,3180,81
|
|
20240527,105200,47292785,3180,3180,3180,3180,0
|
|
20240527,105100,47292785,3180,3180,3180,3180,0
|
|
20240527,105000,47292785,3180,3180,3180,3180,0
|
|
20240527,104900,47292785,3180,3180,3180,3180,0
|
|
20240527,104800,47292785,3180,3180,3180,3180,0
|
|
20240527,104700,47292785,3180,3180,3180,3180,0
|
|
20240527,104600,47292785,3180,3180,3180,3180,0
|
|
20240527,104500,47292785,3180,3180,3180,3180,0
|
|
20240527,104400,47292785,3180,3180,3180,3180,0
|
|
20240527,104300,47292785,3180,3185,3185,3180,148
|
|
20240527,104200,46821645,3185,3185,3185,3185,0
|
|
20240527,104100,46821645,3185,3185,3185,3185,0
|
|
20240527,104000,46821645,3185,3185,3185,3185,42
|
|
20240527,103900,46687875,3180,3180,3180,3180,0
|
|
20240527,103800,46687875,3180,3180,3180,3180,820
|
|
20240527,103700,44080275,3180,3180,3180,3180,3
|
|
20240527,103600,44070735,3180,3180,3180,3180,0
|
|
20240527,103500,44070735,3180,3180,3180,3180,0
|
|
20240527,103400,44070735,3180,3180,3180,3180,0
|
|
20240527,103300,44070735,3180,3180,3180,3180,82
|
|
20240527,103200,43809975,3180,3180,3180,3180,297
|
|
20240527,103100,42865515,3180,3180,3180,3180,0
|
|
20240527,103000,42865515,3180,3180,3180,3180,0
|
|
20240527,102900,42865515,3180,3180,3180,3180,0
|
|
20240527,102800,42865515,3180,3180,3180,3180,838
|
|
20240527,102700,40200675,3180,3180,3180,3180,0
|
|
20240527,102600,40200675,3180,3180,3180,3180,0
|
|
20240527,102500,40200675,3180,3180,3180,3180,0
|
|
20240527,102400,40200675,3180,3180,3180,3180,0
|
|
20240527,102300,40200675,3180,3180,3180,3180,82
|
|
20240527,102200,39939915,3190,3190,3190,3190,0
|
|
20240527,102100,39939915,3190,3190,3190,3190,0
|
|
20240527,102000,39939915,3190,3190,3190,3190,42
|
|
20240527,101900,39805935,3185,3185,3185,3185,0
|
|
20240527,101800,39805935,3185,3185,3185,3185,947
|
|
20240527,101700,36789740,3190,3190,3190,3190,0
|
|
20240527,101600,36789740,3190,3185,3190,3185,1216
|
|
20240527,101500,32911015,3185,3180,3185,3180,580
|
|
20240527,101400,31064115,3175,3175,3175,3175,0
|
|
20240527,101300,31064115,3175,3175,3175,3175,82
|
|
20240527,101200,30803765,3180,3180,3180,3180,0
|
|
20240527,101100,30803765,3180,3180,3180,3180,18
|
|
20240527,101000,30746525,3180,3180,3180,3180,2
|
|
20240527,100900,30740165,3175,3180,3180,3175,395
|
|
20240527,100800,29485990,3180,3180,3180,3180,0
|
|
20240527,100700,29485990,3180,3180,3180,3180,53
|
|
20240527,100600,29317450,3180,3180,3180,3180,0
|
|
20240527,100500,29317450,3180,3180,3180,3180,0
|
|
20240527,100400,29317450,3180,3180,3180,3180,0
|
|
20240527,100300,29317450,3180,3180,3180,3180,0
|
|
20240527,100200,29317450,3180,3180,3180,3180,0
|
|
20240527,100100,29317450,3180,3180,3180,3180,30
|
|
20240527,100000,29222050,3175,3185,3185,3175,172
|
|
20240527,095900,28675530,3175,3175,3175,3175,0
|
|
20240527,095800,28675530,3175,3175,3175,3175,0
|
|
20240527,095700,28675530,3175,3175,3175,3175,0
|
|
20240527,095600,28675530,3175,3175,3175,3175,0
|
|
20240527,095500,28675530,3175,3175,3175,3175,0
|
|
20240527,095400,28675530,3175,3175,3175,3175,0
|
|
20240527,095300,28675530,3175,3175,3175,3175,0
|
|
20240527,095200,28675530,3175,3175,3175,3175,16
|
|
20240527,095100,28624730,3170,3170,3170,3170,0
|
|
20240527,095000,28624730,3170,3170,3170,3170,0
|
|
20240527,094900,28624730,3170,3170,3170,3170,40
|
|
20240527,094800,28497930,3170,3170,3170,3170,453
|
|
20240527,094700,27061920,3185,3185,3185,3185,469
|
|
20240527,094600,25568155,3185,3185,3185,3185,0
|
|
20240527,094500,25568155,3185,3185,3185,3185,0
|
|
20240527,094400,25568155,3185,3180,3185,3180,1998
|
|
20240527,094300,19205715,3170,3170,3170,3170,0
|
|
20240527,094200,19205715,3170,3170,3170,3170,500
|
|
20240527,094100,17620715,3175,3170,3175,3170,2048
|
|
20240527,094000,11122335,3170,3170,3170,3170,42
|
|
20240527,093900,10989195,3165,3165,3165,3165,0
|
|
20240527,093800,10989195,3165,3165,3165,3165,100
|
|
20240527,093700,10672695,3165,3165,3165,3165,0
|
|
20240527,093600,10672695,3165,3165,3165,3165,0
|
|
20240527,093500,10672695,3165,3165,3165,3165,0
|
|
20240527,093400,10672695,3165,3165,3165,3165,0
|
|
20240527,093300,10672695,3165,3165,3165,3165,0
|
|
20240527,093200,10672695,3165,3165,3165,3165,0
|
|
20240527,093100,10672695,3165,3165,3165,3165,0
|
|
20240527,093000,10672695,3165,3165,3165,3165,0
|
|
20240527,092900,10672695,3165,3165,3165,3165,0
|
|
20240527,092800,10672695,3165,3165,3165,3165,0
|
|
20240527,092700,10672695,3165,3165,3165,3165,0
|
|
20240527,092600,10672695,3165,3165,3165,3165,0
|
|
20240527,092500,10672695,3165,3165,3165,3165,0
|
|
20240527,092400,10672695,3165,3165,3165,3165,0
|
|
20240527,092300,10672695,3165,3165,3165,3165,0
|
|
20240527,092200,10672695,3165,3165,3165,3165,0
|
|
20240527,092100,10672695,3165,3165,3165,3165,400
|
|
20240527,092000,9406695,3170,3170,3170,3170,45
|
|
20240527,091900,9264045,3170,3170,3170,3165,15
|
|
20240527,091800,9216560,3165,3165,3165,3165,0
|
|
20240527,091700,9216560,3165,3165,3165,3165,0
|
|
20240527,091600,9216560,3165,3165,3165,3165,659
|
|
20240527,091500,7130825,3165,3165,3165,3165,0
|
|
20240527,091400,7130825,3165,3165,3165,3165,0
|
|
20240527,091300,7130825,3165,3165,3165,3165,0
|
|
20240527,091200,7130825,3165,3165,3165,3165,2
|
|
20240527,091100,7124495,3165,3165,3165,3165,145
|
|
20240527,091000,6665570,3165,3165,3165,3165,0
|
|
20240527,090900,6665570,3165,3165,3165,3160,559
|
|
20240527,090800,4896345,3165,3165,3165,3165,87
|
|
20240527,090700,4620990,3165,3165,3165,3165,18
|
|
20240527,090600,4564020,3165,3165,3165,3165,1
|
|
20240527,090500,4560855,3170,3170,3170,3170,12
|
|
20240527,090400,4522815,3170,3170,3170,3170,4
|
|
20240527,090300,4510135,3165,3165,3165,3165,0
|
|
20240527,090200,4510135,3165,3165,3165,3165,0
|
|
20240527,090100,4510135,3165,3165,3165,3165,1
|
|
20240527,090000,4506970,3170,3170,3170,3170,1261
|