600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,185600,7581714755,2280,2280,2280,2280,0
|
|
20240528,185500,7581714755,2280,2280,2280,2280,0
|
|
20240528,185400,7581714755,2280,2280,2280,2280,0
|
|
20240528,185300,7581714755,2280,2280,2280,2280,0
|
|
20240528,185200,7581714755,2280,2280,2280,2280,0
|
|
20240528,185100,7581714755,2280,2280,2280,2280,0
|
|
20240528,185000,7581714755,2280,2280,2280,2280,0
|
|
20240528,184900,7581714755,2280,2280,2280,2280,0
|
|
20240528,184800,7581714755,2280,2280,2280,2280,0
|
|
20240528,184700,7581714755,2280,2280,2280,2280,0
|
|
20240528,184600,7581714755,2280,2280,2280,2280,0
|
|
20240528,184500,7581714755,2280,2280,2280,2280,0
|
|
20240528,184400,7581714755,2280,2280,2280,2280,0
|
|
20240528,184300,7581714755,2280,2280,2280,2280,0
|
|
20240528,184200,7581714755,2280,2280,2280,2280,0
|
|
20240528,184100,7581714755,2280,2280,2280,2280,0
|
|
20240528,184000,7581714755,2280,2280,2280,2280,0
|
|
20240528,183900,7581714755,2280,2280,2280,2280,0
|
|
20240528,183800,7581714755,2280,2280,2280,2280,0
|
|
20240528,183700,7581714755,2280,2280,2280,2280,0
|
|
20240528,183600,7581714755,2280,2280,2280,2280,0
|
|
20240528,183500,7581714755,2280,2280,2280,2280,0
|
|
20240528,183400,7581714755,2280,2280,2280,2280,0
|
|
20240528,183300,7581714755,2280,2280,2280,2280,0
|
|
20240528,183200,7581714755,2280,2280,2280,2280,0
|
|
20240528,183100,7581714755,2280,2280,2280,2280,0
|
|
20240528,183000,7581714755,2280,2280,2280,2280,0
|
|
20240528,182900,7581714755,2280,2280,2280,2280,0
|
|
20240528,182800,7581714755,2280,2280,2280,2280,0
|
|
20240528,182700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,182600,7581714755,2280,2280,2280,2280,0
|
|
20240528,182500,7581714755,2280,2280,2280,2280,0
|
|
20240528,182400,7581714755,2280,2280,2280,2280,0
|
|
20240528,182300,7581714755,2280,2280,2280,2280,0
|
|
20240528,182200,7581714755,2280,2280,2280,2280,0
|
|
20240528,182100,7581714755,2280,2280,2280,2280,0
|
|
20240528,182000,7581714755,2280,2280,2280,2280,0
|
|
20240528,181900,7581714755,2280,2280,2280,2280,0
|
|
20240528,181800,7581714755,2280,2280,2280,2280,0
|
|
20240528,181700,7581714755,2280,2280,2280,2280,0
|
|
20240528,181600,7581714755,2280,2280,2280,2280,0
|
|
20240528,181500,7581714755,2280,2280,2280,2280,0
|
|
20240528,181400,7581714755,2280,2280,2280,2280,0
|
|
20240528,181300,7581714755,2280,2280,2280,2280,0
|
|
20240528,181200,7581714755,2280,2280,2280,2280,0
|
|
20240528,181100,7581714755,2280,2280,2280,2280,0
|
|
20240528,181000,7581714755,2280,2280,2280,2280,0
|
|
20240528,180900,7581714755,2280,2280,2280,2280,0
|
|
20240528,180800,7581714755,2280,2280,2280,2280,0
|
|
20240528,180700,7581714755,2280,2280,2280,2280,0
|
|
20240528,180600,7581714755,2280,2280,2280,2280,0
|
|
20240528,180500,7581714755,2280,2280,2280,2280,0
|
|
20240528,180400,7581714755,2280,2280,2280,2280,0
|
|
20240528,180300,7581714755,2280,2280,2280,2280,0
|
|
20240528,180200,7581714755,2280,2280,2280,2280,0
|
|
20240528,180100,7581714755,2280,2280,2280,2280,0
|
|
20240528,180000,7581714755,2280,2280,2280,2280,0
|
|
20240528,175900,7581714755,2280,2280,2280,2280,0
|
|
20240528,175800,7581714755,2280,2280,2280,2280,0
|
|
20240528,175700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,175600,7581714755,2280,2280,2280,2280,0
|
|
20240528,175500,7581714755,2280,2280,2280,2280,0
|
|
20240528,175400,7581714755,2280,2280,2280,2280,0
|
|
20240528,175300,7581714755,2280,2280,2280,2280,0
|
|
20240528,175200,7581714755,2280,2280,2280,2280,0
|
|
20240528,175100,7581714755,2280,2280,2280,2280,0
|
|
20240528,175000,7581714755,2280,2280,2280,2280,0
|
|
20240528,174900,7581714755,2280,2280,2280,2280,0
|
|
20240528,174800,7581714755,2280,2280,2280,2280,0
|
|
20240528,174700,7581714755,2280,2280,2280,2280,0
|
|
20240528,174600,7581714755,2280,2280,2280,2280,0
|
|
20240528,174500,7581714755,2280,2280,2280,2280,0
|
|
20240528,174400,7581714755,2280,2280,2280,2280,0
|
|
20240528,174300,7581714755,2280,2280,2280,2280,0
|
|
20240528,174200,7581714755,2280,2280,2280,2280,0
|
|
20240528,174100,7581714755,2280,2280,2280,2280,0
|
|
20240528,174000,7581714755,2280,2280,2280,2280,0
|
|
20240528,173900,7581714755,2280,2280,2280,2280,0
|
|
20240528,173800,7581714755,2280,2280,2280,2280,0
|
|
20240528,173700,7581714755,2280,2280,2280,2280,0
|
|
20240528,173600,7581714755,2280,2280,2280,2280,0
|
|
20240528,173500,7581714755,2280,2280,2280,2280,0
|
|
20240528,173400,7581714755,2280,2280,2280,2280,0
|
|
20240528,173300,7581714755,2280,2280,2280,2280,0
|
|
20240528,173200,7581714755,2280,2280,2280,2280,0
|
|
20240528,173100,7581714755,2280,2280,2280,2280,0
|
|
20240528,173000,7581714755,2280,2280,2280,2280,0
|
|
20240528,172900,7581714755,2280,2280,2280,2280,0
|
|
20240528,172800,7581714755,2280,2280,2280,2280,0
|
|
20240528,172700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,172600,7581714755,2280,2280,2280,2280,0
|
|
20240528,172500,7581714755,2280,2280,2280,2280,0
|
|
20240528,172400,7581714755,2280,2280,2280,2280,0
|
|
20240528,172300,7581714755,2280,2280,2280,2280,0
|
|
20240528,172200,7581714755,2280,2280,2280,2280,0
|
|
20240528,172100,7581714755,2280,2280,2280,2280,0
|
|
20240528,172000,7581714755,2280,2280,2280,2280,0
|
|
20240528,171900,7581714755,2280,2280,2280,2280,0
|
|
20240528,171800,7581714755,2280,2280,2280,2280,0
|
|
20240528,171700,7581714755,2280,2280,2280,2280,0
|
|
20240528,171600,7581714755,2280,2280,2280,2280,0
|
|
20240528,171500,7581714755,2280,2280,2280,2280,0
|
|
20240528,171400,7581714755,2280,2280,2280,2280,0
|
|
20240528,171300,7581714755,2280,2280,2280,2280,0
|
|
20240528,171200,7581714755,2280,2280,2280,2280,0
|
|
20240528,171100,7581714755,2280,2280,2280,2280,0
|
|
20240528,171000,7581714755,2280,2280,2280,2280,0
|
|
20240528,170900,7581714755,2280,2280,2280,2280,0
|
|
20240528,170800,7581714755,2280,2280,2280,2280,0
|
|
20240528,170700,7581714755,2280,2280,2280,2280,0
|
|
20240528,170600,7581714755,2280,2280,2280,2280,0
|
|
20240528,170500,7581714755,2280,2280,2280,2280,0
|
|
20240528,170400,7581714755,2280,2280,2280,2280,0
|
|
20240528,170300,7581714755,2280,2280,2280,2280,0
|
|
20240528,170200,7581714755,2280,2280,2280,2280,0
|
|
20240528,170100,7581714755,2280,2280,2280,2280,0
|
|
20240528,170000,7581714755,2280,2280,2280,2280,0
|
|
20240528,165900,7581714755,2280,2280,2280,2280,0
|
|
20240528,165800,7581714755,2280,2280,2280,2280,0
|
|
20240528,165700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,165600,7581714755,2280,2280,2280,2280,0
|
|
20240528,165500,7581714755,2280,2280,2280,2280,0
|
|
20240528,165400,7581714755,2280,2280,2280,2280,0
|
|
20240528,165300,7581714755,2280,2280,2280,2280,0
|
|
20240528,165200,7581714755,2280,2280,2280,2280,0
|
|
20240528,165100,7581714755,2280,2280,2280,2280,0
|
|
20240528,165000,7581714755,2280,2280,2280,2280,0
|
|
20240528,164900,7581714755,2280,2280,2280,2280,0
|
|
20240528,164800,7581714755,2280,2280,2280,2280,0
|
|
20240528,164700,7581714755,2280,2280,2280,2280,0
|
|
20240528,164600,7581714755,2280,2280,2280,2280,0
|
|
20240528,164500,7581714755,2280,2280,2280,2280,0
|
|
20240528,164400,7581714755,2280,2280,2280,2280,0
|
|
20240528,164300,7581714755,2280,2280,2280,2280,0
|
|
20240528,164200,7581714755,2280,2280,2280,2280,0
|
|
20240528,164100,7581714755,2280,2280,2280,2280,0
|
|
20240528,164000,7581714755,2280,2280,2280,2280,0
|
|
20240528,163900,7581714755,2280,2280,2280,2280,0
|
|
20240528,163800,7581714755,2280,2280,2280,2280,0
|
|
20240528,163700,7581714755,2280,2280,2280,2280,0
|
|
20240528,163600,7581714755,2280,2280,2280,2280,0
|
|
20240528,163500,7581714755,2280,2280,2280,2280,0
|
|
20240528,163400,7581714755,2280,2280,2280,2280,0
|
|
20240528,163300,7581714755,2280,2280,2280,2280,0
|
|
20240528,163200,7581714755,2280,2280,2280,2280,0
|
|
20240528,163100,7581714755,2280,2280,2280,2280,0
|
|
20240528,163000,7581714755,2280,2280,2280,2280,0
|
|
20240528,162900,7581714755,2280,2280,2280,2280,0
|
|
20240528,162800,7581714755,2280,2280,2280,2280,0
|
|
20240528,162700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,162600,7581714755,2280,2280,2280,2280,0
|
|
20240528,162500,7581714755,2280,2280,2280,2280,0
|
|
20240528,162400,7581714755,2280,2280,2280,2280,0
|
|
20240528,162300,7581714755,2280,2280,2280,2280,0
|
|
20240528,162200,7581714755,2280,2280,2280,2280,0
|
|
20240528,162100,7581714755,2280,2280,2280,2280,0
|
|
20240528,162000,7581714755,2280,2280,2280,2280,0
|
|
20240528,161900,7581714755,2280,2280,2280,2280,0
|
|
20240528,161800,7581714755,2280,2280,2280,2280,0
|
|
20240528,161700,7581714755,2280,2280,2280,2280,0
|
|
20240528,161600,7581714755,2280,2280,2280,2280,0
|
|
20240528,161500,7581714755,2280,2280,2280,2280,0
|
|
20240528,161400,7581714755,2280,2280,2280,2280,0
|
|
20240528,161300,7581714755,2280,2280,2280,2280,0
|
|
20240528,161200,7581714755,2280,2280,2280,2280,0
|
|
20240528,161100,7581714755,2280,2280,2280,2280,0
|
|
20240528,161000,7581714755,2280,2280,2280,2280,0
|
|
20240528,160900,7581714755,2280,2280,2280,2280,0
|
|
20240528,160800,7581714755,2280,2280,2280,2280,0
|
|
20240528,160700,7581714755,2280,2280,2280,2280,0
|
|
20240528,160600,7581714755,2280,2280,2280,2280,0
|
|
20240528,160500,7581714755,2280,2280,2280,2280,0
|
|
20240528,160400,7581714755,2280,2280,2280,2280,0
|
|
20240528,160300,7581714755,2280,2280,2280,2280,0
|
|
20240528,160200,7581714755,2280,2280,2280,2280,0
|
|
20240528,160100,7581714755,2280,2280,2280,2280,0
|
|
20240528,160000,7581714755,2280,2280,2280,2280,0
|
|
20240528,155900,7581714755,2280,2280,2280,2280,0
|
|
20240528,155800,7581714755,2280,2280,2280,2280,0
|
|
20240528,155700,7581714755,2280,2280,2280,2280,58916
|
|
20240528,155600,7581714755,2280,2280,2280,2280,0
|
|
20240528,155500,7581714755,2280,2280,2280,2280,0
|
|
20240528,155400,7581714755,2280,2280,2280,2280,0
|
|
20240528,155300,7581714755,2280,2280,2280,2280,0
|
|
20240528,155200,7581714755,2280,2280,2280,2280,0
|
|
20240528,155100,7581714755,2280,2280,2280,2280,0
|
|
20240528,155000,7581714755,2280,2280,2280,2280,0
|
|
20240528,154900,7581714755,2280,2280,2280,2280,0
|
|
20240528,154800,7581714755,2280,2280,2280,2280,0
|
|
20240528,154700,7581714755,2280,2280,2280,2280,0
|
|
20240528,154600,7581714755,2280,2280,2280,2280,0
|
|
20240528,154500,7581714755,2280,2280,2280,2280,0
|
|
20240528,154400,7581714755,2280,2280,2280,2280,0
|
|
20240528,154300,7581714755,2280,2280,2280,2280,0
|
|
20240528,154200,7581714755,2280,2280,2280,2280,0
|
|
20240528,154100,7581714755,2280,2280,2280,2280,0
|
|
20240528,154000,7581714755,2280,2280,2280,2280,0
|
|
20240528,153900,7581714755,2280,2280,2280,2280,0
|
|
20240528,153800,7581714755,2280,2280,2280,2280,0
|
|
20240528,153700,7581714755,2280,2280,2280,2280,0
|
|
20240528,153600,7581714755,2280,2280,2280,2280,0
|
|
20240528,153500,7581714755,2280,2280,2280,2280,0
|
|
20240528,153400,7581714755,2280,2280,2280,2280,0
|
|
20240528,153300,7581714755,2280,2280,2280,2280,0
|
|
20240528,153200,7581714755,2280,2280,2280,2280,0
|
|
20240528,153100,7581714755,2280,2280,2280,2280,0
|
|
20240528,153000,7581714755,2280,2280,2280,2280,58916
|
|
20240528,152900,7447386275,2285,2285,2285,2285,0
|
|
20240528,152800,7447386275,2285,2285,2285,2285,0
|
|
20240528,152700,7447386275,2285,2285,2285,2285,0
|
|
20240528,152600,7447386275,2285,2285,2285,2285,0
|
|
20240528,152500,7447386275,2285,2285,2285,2285,0
|
|
20240528,152400,7447386275,2285,2285,2285,2285,0
|
|
20240528,152300,7447386275,2285,2285,2285,2285,0
|
|
20240528,152200,7447386275,2285,2285,2285,2285,0
|
|
20240528,152100,7447386275,2285,2285,2285,2285,0
|
|
20240528,152000,7447386275,2285,2285,2285,2285,0
|
|
20240528,151900,7447386275,2285,2280,2285,2275,27231
|
|
20240528,151800,7385281785,2280,2280,2280,2275,5192
|
|
20240528,151700,7373444030,2280,2275,2280,2275,4972
|
|
20240528,151600,7362107970,2280,2275,2280,2275,10783
|
|
20240528,151500,7337528600,2280,2275,2280,2275,828
|
|
20240528,151400,7335643295,2275,2275,2280,2275,6612
|
|
20240528,151300,7320598495,2275,2275,2280,2275,7629
|
|
20240528,151200,7303242430,2280,2275,2280,2270,24849
|
|
20240528,151100,7246711190,2275,2270,2275,2270,769
|
|
20240528,151000,7244964420,2270,2270,2275,2270,2528
|
|
20240528,150900,7239218740,2275,2270,2275,2265,7806
|
|
20240528,150800,7221502270,2270,2270,2275,2270,3341
|
|
20240528,150700,7213918150,2270,2270,2275,2270,2186
|
|
20240528,150600,7208955740,2270,2270,2275,2270,34481
|
|
20240528,150500,7130606115,2270,2265,2270,2265,200
|
|
20240528,150400,7130152980,2270,2265,2270,2265,2837
|
|
20240528,150300,7123726565,2265,2265,2265,2265,1028
|
|
20240528,150200,7121398145,2270,2265,2270,2260,26954
|
|
20240528,150100,7060349205,2265,2265,2265,2265,3429
|
|
20240528,150000,7052582520,2265,2265,2270,2265,3301
|
|
20240528,145900,7045105570,2270,2265,2270,2265,1126
|
|
20240528,145800,7042549925,2265,2270,2270,2265,4105
|
|
20240528,145700,7033250995,2270,2265,2270,2265,5572
|
|
20240528,145600,7020615100,2260,2265,2265,2260,5636
|
|
20240528,145500,7007850270,2265,2270,2270,2265,85
|
|
20240528,145400,7007657640,2270,2260,2270,2260,20353
|
|
20240528,145300,6961560175,2260,2265,2265,2260,31060
|
|
20240528,145200,6891360475,2265,2265,2270,2265,758
|
|
20240528,145100,6889643600,2270,2270,2270,2260,1591
|
|
20240528,145000,6886042475,2265,2265,2265,2265,3300
|
|
20240528,144900,6878567975,2265,2260,2265,2260,34864
|
|
20240528,144800,6799652340,2260,2260,2260,2260,2041
|
|
20240528,144700,6795039680,2260,2265,2265,2260,626
|
|
20240528,144600,6793624405,2265,2260,2265,2260,2533
|
|
20240528,144500,6787894660,2260,2260,2265,2255,26581
|
|
20240528,144400,6727821685,2260,2255,2260,2250,13141
|
|
20240528,144300,6698196255,2255,2255,2260,2255,529
|
|
20240528,144200,6697003350,2260,2260,2260,2255,10068
|
|
20240528,144100,6674286225,2255,2260,2260,2255,1245
|
|
20240528,144000,6671475065,2260,2260,2260,2260,1
|
|
20240528,143900,6671472805,2255,2255,2255,2255,22271
|
|
20240528,143800,6621251700,2255,2260,2265,2255,23638
|
|
20240528,143700,6567844785,2260,2265,2265,2260,926
|
|
20240528,143600,6565751970,2265,2260,2265,2260,2718
|
|
20240528,143500,6559606615,2260,2265,2265,2260,1404
|
|
20240528,143400,6556432575,2265,2265,2265,2260,2161
|
|
20240528,143300,6551548525,2265,2265,2265,2260,1013
|
|
20240528,143200,6549257615,2265,2265,2265,2260,1250
|
|
20240528,143100,6546427995,2265,2265,2265,2260,2348
|
|
20240528,143000,6541116825,2265,2265,2265,2260,5115
|
|
20240528,142900,6529553205,2265,2265,2265,2260,985
|
|
20240528,142800,6527323180,2265,2265,2265,2265,368
|
|
20240528,142700,6526489660,2265,2265,2265,2260,6493
|
|
20240528,142600,6511783275,2265,2265,2265,2260,4555
|
|
20240528,142500,6501468250,2265,2265,2265,2260,3120
|
|
20240528,142400,6494401620,2265,2265,2265,2265,3251
|
|
20240528,142300,6487038105,2265,2265,2265,2265,4279
|
|
20240528,142200,6477346170,2265,2265,2265,2265,7750
|
|
20240528,142100,6459792420,2265,2265,2265,2260,485
|
|
20240528,142000,6458694445,2265,2265,2265,2265,4839
|
|
20240528,141900,6447734110,2265,2260,2265,2260,1922
|
|
20240528,141800,6443385280,2265,2265,2265,2265,1503
|
|
20240528,141700,6439980985,2260,2260,2260,2260,250
|
|
20240528,141600,6439415985,2260,2260,2260,2260,73
|
|
20240528,141500,6439251005,2265,2265,2265,2260,1011
|
|
20240528,141400,6436963230,2265,2265,2265,2265,28
|
|
20240528,141300,6436899810,2265,2260,2265,2260,759
|
|
20240528,141200,6435181335,2260,2265,2265,2260,3241
|
|
20240528,141100,6427841255,2265,2265,2265,2260,148
|
|
20240528,141000,6427506115,2265,2265,2265,2260,9805
|
|
20240528,140900,6405343315,2260,2265,2265,2260,152
|
|
20240528,140800,6404999790,2265,2260,2265,2260,4357
|
|
20240528,140700,6395136535,2260,2260,2265,2260,242
|
|
20240528,140600,6394589555,2260,2260,2260,2260,1099
|
|
20240528,140500,6392105815,2260,2260,2260,2260,17583
|
|
20240528,140400,6352368235,2255,2260,2260,2255,4590
|
|
20240528,140300,6342000015,2260,2260,2260,2260,80
|
|
20240528,140200,6341819215,2260,2255,2260,2255,730
|
|
20240528,140100,6340172940,2260,2255,2260,2255,133
|
|
20240528,140000,6339873005,2255,2260,2260,2255,4482
|
|
20240528,135900,6329743785,2265,2260,2265,2260,23531
|
|
20240528,135800,6276563580,2260,2260,2260,2260,1791
|
|
20240528,135700,6272515920,2260,2260,2260,2260,377
|
|
20240528,135600,6271663900,2260,2260,2260,2260,6987
|
|
20240528,135500,6255873280,2260,2260,2265,2260,307
|
|
20240528,135400,6255179215,2260,2255,2265,2255,8061
|
|
20240528,135300,6236961355,2255,2255,2255,2255,615
|
|
20240528,135200,6235574530,2255,2255,2260,2255,1717
|
|
20240528,135100,6231702280,2255,2255,2260,2255,3694
|
|
20240528,135000,6223370400,2255,2255,2255,2255,3944
|
|
20240528,134900,6214476680,2255,2255,2255,2255,12
|
|
20240528,134800,6214449620,2255,2260,2260,2255,87
|
|
20240528,134700,6214253285,2260,2260,2260,2260,30
|
|
20240528,134600,6214185485,2260,2260,2260,2255,1545
|
|
20240528,134500,6210696135,2260,2255,2260,2250,19693
|
|
20240528,134400,6166288270,2255,2255,2255,2255,27279
|
|
20240528,134300,6104774125,2255,2255,2255,2250,5609
|
|
20240528,134200,6092127580,2255,2255,2255,2250,7815
|
|
20240528,134100,6074536860,2255,2250,2255,2245,25820
|
|
20240528,134000,6016445070,2250,2265,2270,2245,237113
|
|
20240528,133900,5482012560,2265,2265,2265,2265,1346
|
|
20240528,133800,5478963870,2260,2260,2265,2260,4045
|
|
20240528,133700,5469816950,2260,2260,2265,2260,12477
|
|
20240528,133600,5441562640,2265,2265,2265,2260,12537
|
|
20240528,133500,5413171655,2265,2265,2265,2265,31
|
|
20240528,133400,5413101440,2265,2265,2265,2265,6499
|
|
20240528,133300,5398381205,2265,2265,2265,2265,97
|
|
20240528,133200,5398161500,2265,2265,2265,2260,626
|
|
20240528,133100,5396744960,2265,2265,2265,2260,2178
|
|
20240528,133000,5391817645,2260,2270,2270,2260,40389
|
|
20240528,132900,5300498505,2265,2265,2265,2265,2831
|
|
20240528,132800,5294086290,2265,2260,2265,2260,2435
|
|
20240528,132700,5288579425,2265,2265,2265,2260,5906
|
|
20240528,132600,5275202340,2265,2265,2265,2265,14505
|
|
20240528,132500,5242348515,2265,2265,2270,2265,4491
|
|
20240528,132400,5232169260,2270,2270,2270,2270,12
|
|
20240528,132300,5232142020,2265,2270,2270,2265,6595
|
|
20240528,132200,5217203845,2270,2270,2270,2265,5972
|
|
20240528,132100,5203673250,2265,2270,2270,2265,3927
|
|
20240528,132000,5194763140,2270,2270,2270,2265,1638
|
|
20240528,131900,5191047880,2270,2270,2270,2265,2050
|
|
20240528,131800,5186394480,2265,2270,2270,2265,831
|
|
20240528,131700,5184511710,2270,2270,2270,2270,213
|
|
20240528,131600,5184028200,2265,2265,2265,2265,2
|
|
20240528,131500,5184023670,2265,2270,2270,2265,7582
|
|
20240528,131400,5166850430,2265,2265,2265,2265,1746
|
|
20240528,131300,5162895740,2265,2270,2270,2265,433
|
|
20240528,131200,5161912835,2270,2260,2270,2260,11181
|
|
20240528,131100,5136585635,2260,2260,2270,2260,10828
|
|
20240528,131000,5112086100,2260,2265,2265,2260,24140
|
|
20240528,130900,5057409025,2270,2265,2270,2265,1320
|
|
20240528,130800,5054419200,2265,2270,2270,2265,2000
|
|
20240528,130700,5049884200,2270,2265,2270,2265,1469
|
|
20240528,130600,5046549575,2265,2270,2270,2265,605
|
|
20240528,130500,5045176250,2265,2265,2270,2265,12495
|
|
20240528,130400,5016869345,2270,2265,2270,2265,801
|
|
20240528,130300,5015055075,2270,2265,2270,2265,11571
|
|
20240528,130200,4988841755,2265,2265,2265,2265,6115
|
|
20240528,130100,4974991280,2270,2270,2270,2265,2849
|
|
20240528,130000,4968529080,2265,2270,2270,2265,9696
|
|
20240528,125900,4946521415,2270,2270,2270,2265,1647
|
|
20240528,125800,4942782875,2270,2270,2270,2265,743
|
|
20240528,125700,4941098920,2270,2270,2270,2265,2052
|
|
20240528,125600,4936445380,2270,2270,2270,2270,5302
|
|
20240528,125500,4924409840,2270,2270,2270,2265,3972
|
|
20240528,125400,4915398550,2270,2270,2270,2265,660
|
|
20240528,125300,4913902900,2270,2270,2270,2270,502
|
|
20240528,125200,4912763360,2270,2270,2270,2265,2091
|
|
20240528,125100,4908022740,2270,2270,2270,2270,350
|
|
20240528,125000,4907228240,2270,2270,2270,2270,346
|
|
20240528,124900,4906442820,2270,2265,2270,2265,912
|
|
20240528,124800,4904374885,2265,2270,2270,2265,5125
|
|
20240528,124700,4892760505,2270,2270,2270,2270,954
|
|
20240528,124600,4890594925,2265,2270,2270,2265,17997
|
|
20240528,124500,4849828745,2270,2265,2270,2265,20856
|
|
20240528,124400,4802589470,2265,2265,2270,2265,3546
|
|
20240528,124300,4794557610,2265,2270,2270,2265,1001
|
|
20240528,124200,4792290340,2265,2265,2265,2265,503
|
|
20240528,124100,4791151045,2270,2270,2270,2270,501
|
|
20240528,124000,4790013775,2265,2270,2270,2265,1605
|
|
20240528,123900,4786378195,2270,2270,2270,2270,15
|
|
20240528,123800,4786344145,2270,2265,2270,2265,2571
|
|
20240528,123700,4780520825,2265,2265,2265,2260,1637
|
|
20240528,123600,4776815180,2265,2265,2265,2260,7738
|
|
20240528,123500,4759302295,2265,2265,2265,2265,4461
|
|
20240528,123400,4749198130,2265,2260,2265,2260,20902
|
|
20240528,123300,4701880540,2265,2265,2270,2260,12122
|
|
20240528,123200,4674435135,2265,2265,2270,2265,1191
|
|
20240528,123100,4671737505,2265,2265,2265,2265,9217
|
|
20240528,123000,4650861000,2265,2265,2270,2265,5694
|
|
20240528,122900,4637953080,2270,2270,2270,2265,19838
|
|
20240528,122800,4592994790,2270,2270,2270,2265,7220
|
|
20240528,122700,4576641250,2265,2265,2270,2265,35221
|
|
20240528,122600,4496865675,2270,2275,2275,2265,12903
|
|
20240528,122500,4467578855,2270,2270,2270,2270,4106
|
|
20240528,122400,4458258235,2270,2275,2275,2270,5169
|
|
20240528,122300,4446509605,2275,2270,2275,2270,241
|
|
20240528,122200,4445962530,2275,2270,2275,2270,4221
|
|
20240528,122100,4436380845,2270,2270,2275,2270,5100
|
|
20240528,122000,4424802205,2275,2275,2280,2275,3142
|
|
20240528,121900,4417654130,2280,2275,2280,2270,22110
|
|
20240528,121800,4367428870,2280,2280,2280,2275,420
|
|
20240528,121700,4366471290,2280,2275,2280,2275,2753
|
|
20240528,121600,4360208160,2280,2280,2280,2275,2261
|
|
20240528,121500,4355059440,2280,2280,2280,2280,11
|
|
20240528,121400,4355034360,2280,2275,2280,2275,593
|
|
20240528,121300,4353685020,2275,2275,2275,2270,3243
|
|
20240528,121200,4346307300,2270,2270,2275,2270,502
|
|
20240528,121100,4345167750,2280,2275,2280,2270,10214
|
|
20240528,121000,4321971355,2280,2270,2280,2270,6523
|
|
20240528,120900,4307161110,2270,2275,2280,2270,4475
|
|
20240528,120800,4296981935,2275,2275,2275,2270,4714
|
|
20240528,120700,4286259085,2275,2275,2275,2270,1497
|
|
20240528,120600,4282855515,2270,2270,2270,2270,110
|
|
20240528,120500,4282605815,2270,2270,2275,2270,1733
|
|
20240528,120400,4278671460,2275,2275,2275,2275,426
|
|
20240528,120300,4277702310,2270,2270,2270,2270,500
|
|
20240528,120200,4276567310,2270,2270,2270,2265,3534
|
|
20240528,120100,4268546130,2270,2270,2270,2270,5891
|
|
20240528,120000,4255173560,2270,2270,2270,2265,8028
|
|
20240528,115900,4236972115,2270,2265,2270,2265,6644
|
|
20240528,115800,4221895775,2265,2270,2270,2265,2655
|
|
20240528,115700,4215869285,2265,2270,2270,2265,52689
|
|
20240528,115600,4096273820,2275,2280,2280,2270,30178
|
|
20240528,115500,4027658165,2280,2280,2280,2275,8378
|
|
20240528,115400,4008556330,2280,2280,2280,2280,610
|
|
20240528,115300,4007165530,2280,2275,2280,2275,23
|
|
20240528,115200,4007113190,2280,2275,2280,2275,1217
|
|
20240528,115100,4004344490,2280,2280,2280,2275,365
|
|
20240528,115000,4003514040,2280,2275,2280,2275,770
|
|
20240528,114900,4001761685,2275,2275,2275,2275,661
|
|
20240528,114800,4000257910,2275,2275,2275,2275,23
|
|
20240528,114700,4000205585,2275,2280,2280,2275,232
|
|
20240528,114600,3999677530,2275,2280,2280,2275,1995
|
|
20240528,114500,3995136130,2275,2275,2275,2275,105
|
|
20240528,114400,3994897255,2275,2275,2275,2275,1434
|
|
20240528,114300,3991634905,2270,2275,2275,2270,2947
|
|
20240528,114200,3984934680,2275,2270,2275,2270,1216
|
|
20240528,114100,3982173955,2270,2275,2275,2270,3222
|
|
20240528,114000,3974858970,2275,2275,2275,2270,730
|
|
20240528,113900,3973198370,2275,2275,2275,2275,1380
|
|
20240528,113800,3970058870,2275,2270,2275,2270,2095
|
|
20240528,113700,3965295245,2270,2275,2275,2270,1190
|
|
20240528,113600,3962592380,2275,2275,2275,2275,1981
|
|
20240528,113500,3958085605,2275,2270,2275,2270,809
|
|
20240528,113400,3956246765,2270,2275,2275,2270,10558
|
|
20240528,113300,3932230200,2275,2280,2280,2275,13851
|
|
20240528,113200,3900718175,2275,2280,2280,2275,12534
|
|
20240528,113100,3872200815,2280,2280,2280,2280,1301
|
|
20240528,113000,3869234535,2280,2280,2280,2280,1996
|
|
20240528,112900,3864683655,2280,2280,2280,2280,612
|
|
20240528,112800,3863288295,2280,2275,2280,2275,759
|
|
20240528,112700,3861560275,2275,2280,2280,2275,3217
|
|
20240528,112600,3854241450,2280,2280,2280,2280,3343
|
|
20240528,112500,3846619410,2280,2280,2280,2280,300
|
|
20240528,112400,3845935410,2280,2275,2280,2275,719
|
|
20240528,112300,3844298685,2275,2285,2285,2275,1980
|
|
20240528,112200,3839793675,2280,2280,2285,2275,31019
|
|
20240528,112100,3769108520,2280,2280,2280,2280,98
|
|
20240528,112000,3768885080,2275,2280,2280,2275,189
|
|
20240528,111900,3768454820,2280,2275,2280,2275,5930
|
|
20240528,111800,3754963500,2275,2280,2280,2275,947
|
|
20240528,111700,3752805560,2280,2275,2280,2275,7832
|
|
20240528,111600,3734980220,2275,2275,2280,2275,1738
|
|
20240528,111500,3731025995,2275,2280,2280,2275,671
|
|
20240528,111400,3729496335,2275,2280,2280,2275,20458
|
|
20240528,111300,3682852485,2280,2290,2290,2280,1244
|
|
20240528,111200,3680015965,2280,2285,2290,2280,5905
|
|
20240528,111100,3666522680,2285,2280,2285,2280,3194
|
|
20240528,111000,3659233660,2285,2280,2285,2280,1916
|
|
20240528,110900,3654864085,2280,2285,2285,2280,311
|
|
20240528,110800,3654153790,2285,2285,2290,2285,2148
|
|
20240528,110700,3649245395,2285,2285,2285,2285,3734
|
|
20240528,110600,3640713205,2285,2285,2285,2280,463
|
|
20240528,110500,3639657555,2285,2280,2285,2280,283
|
|
20240528,110400,3639010985,2280,2285,2285,2280,1864
|
|
20240528,110300,3634756405,2290,2285,2290,2280,806
|
|
20240528,110200,3632915550,2290,2280,2290,2280,1086
|
|
20240528,110100,3630435005,2280,2285,2285,2280,10369
|
|
20240528,110000,3606745885,2285,2285,2285,2285,7430
|
|
20240528,105900,3589768335,2285,2280,2285,2280,1151
|
|
20240528,105800,3587143855,2280,2280,2280,2280,9276
|
|
20240528,105700,3565994575,2280,2280,2280,2275,6334
|
|
20240528,105600,3551555615,2280,2280,2280,2275,2121
|
|
20240528,105500,3546720085,2275,2280,2285,2275,5947
|
|
20240528,105400,3533164110,2280,2275,2280,2275,2846
|
|
20240528,105300,3526684225,2280,2280,2280,2275,4212
|
|
20240528,105200,3517080885,2280,2280,2280,2280,3351
|
|
20240528,105100,3509440605,2280,2280,2280,2280,28167
|
|
20240528,105000,3445219845,2285,2285,2285,2285,1424
|
|
20240528,104900,3441966005,2280,2280,2285,2280,1163
|
|
20240528,104800,3439314125,2280,2280,2285,2280,804
|
|
20240528,104700,3437480930,2285,2285,2285,2280,572
|
|
20240528,104600,3436173965,2280,2280,2285,2280,1440
|
|
20240528,104500,3432883735,2280,2280,2280,2280,206
|
|
20240528,104400,3432414055,2280,2285,2285,2280,73
|
|
20240528,104300,3432247570,2280,2280,2280,2280,3541
|
|
20240528,104200,3424174090,2275,2280,2280,2275,1511
|
|
20240528,104100,3420736520,2280,2275,2280,2275,4091
|
|
20240528,104000,3411429485,2275,2275,2275,2275,9096
|
|
20240528,103900,3390736085,2280,2280,2280,2280,1849
|
|
20240528,103800,3386520365,2280,2280,2285,2280,596
|
|
20240528,103700,3385161405,2280,2280,2280,2280,6631
|
|
20240528,103600,3370042725,2280,2280,2280,2280,3905
|
|
20240528,103500,3361139325,2280,2285,2285,2280,1001
|
|
20240528,103400,3358857040,2280,2280,2285,2280,3391
|
|
20240528,103300,3351125460,2280,2285,2285,2280,2380
|
|
20240528,103200,3345698915,2285,2280,2285,2280,3846
|
|
20240528,103100,3336926790,2280,2275,2280,2275,4545
|
|
20240528,103000,3326565685,2275,2280,2280,2275,1819
|
|
20240528,102900,3322418910,2280,2280,2280,2280,156
|
|
20240528,102800,3322063230,2280,2275,2280,2275,11514
|
|
20240528,102700,3295861380,2275,2275,2275,2275,1425
|
|
20240528,102600,3292619505,2275,2275,2275,2270,844
|
|
20240528,102500,3290699695,2270,2275,2280,2270,5640
|
|
20240528,102400,3277869015,2275,2275,2280,2275,18397
|
|
20240528,102300,3236015740,2275,2280,2280,2275,2526
|
|
20240528,102200,3230268905,2280,2275,2280,2275,17875
|
|
20240528,102100,3189601550,2275,2275,2280,2275,2052
|
|
20240528,102000,3184925835,2275,2280,2280,2275,12487
|
|
20240528,101900,3156494330,2275,2275,2280,2275,3815
|
|
20240528,101800,3147810220,2280,2280,2280,2280,119
|
|
20240528,101700,3147538900,2280,2280,2280,2275,4738
|
|
20240528,101600,3136746055,2280,2275,2280,2275,611
|
|
20240528,101500,3135356025,2280,2280,2280,2280,691
|
|
20240528,101400,3133780545,2280,2280,2280,2275,11325
|
|
20240528,101300,3107963000,2285,2285,2285,2280,2900
|
|
20240528,101200,3101345960,2285,2285,2285,2280,2884
|
|
20240528,101100,3094757930,2285,2280,2285,2280,7216
|
|
20240528,101000,3078305445,2280,2275,2280,2275,2281
|
|
20240528,100900,3073105325,2280,2280,2280,2275,6886
|
|
20240528,100800,3057410245,2280,2280,2285,2280,8116
|
|
20240528,100700,3038880880,2280,2275,2285,2270,13622
|
|
20240528,100600,3007898860,2270,2280,2285,2270,31238
|
|
20240528,100500,2936753535,2270,2275,2280,2270,38101
|
|
20240528,100400,2850075405,2275,2280,2280,2275,18282
|
|
20240528,100300,2808470395,2280,2280,2285,2280,8059
|
|
20240528,100200,2790082435,2280,2280,2285,2280,11360
|
|
20240528,100100,2764159755,2280,2280,2285,2280,6273
|
|
20240528,100000,2749857300,2285,2280,2285,2280,1268
|
|
20240528,095900,2746966155,2280,2280,2280,2280,2582
|
|
20240528,095800,2741079195,2280,2280,2280,2280,4652
|
|
20240528,095700,2730472635,2285,2285,2285,2280,24258
|
|
20240528,095600,2675164245,2285,2280,2285,2280,2839
|
|
20240528,095500,2668691315,2285,2285,2290,2280,4319
|
|
20240528,095400,2658840625,2280,2280,2285,2280,21641
|
|
20240528,095300,2609487645,2280,2285,2285,2280,3349
|
|
20240528,095200,2601835480,2285,2285,2290,2285,2052
|
|
20240528,095100,2597142250,2280,2290,2290,2280,16650
|
|
20240528,095000,2559098310,2285,2290,2290,2285,1656
|
|
20240528,094900,2555314255,2290,2285,2290,2285,10138
|
|
20240528,094800,2532138430,2290,2290,2290,2280,11192
|
|
20240528,094700,2506585675,2290,2285,2290,2280,11494
|
|
20240528,094600,2480293305,2290,2290,2290,2285,7392
|
|
20240528,094500,2463377055,2290,2290,2290,2285,6669
|
|
20240528,094400,2448131550,2290,2285,2290,2285,2339
|
|
20240528,094300,2442786380,2285,2290,2290,2285,11438
|
|
20240528,094200,2416623995,2290,2295,2295,2290,15888
|
|
20240528,094100,2380236360,2295,2295,2295,2290,5328
|
|
20240528,094000,2368034705,2290,2285,2290,2285,15246
|
|
20240528,093900,2333173160,2290,2290,2290,2285,5655
|
|
20240528,093800,2320240805,2285,2290,2290,2285,10364
|
|
20240528,093700,2296514645,2290,2290,2290,2285,2998
|
|
20240528,093600,2289650365,2285,2285,2290,2285,22060
|
|
20240528,093500,2239231940,2285,2285,2290,2280,4321
|
|
20240528,093400,2229358555,2285,2285,2290,2285,3952
|
|
20240528,093300,2220327460,2285,2290,2290,2280,3981
|
|
20240528,093200,2211224880,2280,2280,2285,2280,11844
|
|
20240528,093100,2184204310,2280,2280,2285,2275,21920
|
|
20240528,093000,2134223785,2280,2285,2285,2280,12744
|
|
20240528,092900,2105160185,2285,2285,2290,2285,10376
|
|
20240528,092800,2081438005,2285,2290,2290,2285,4921
|
|
20240528,092700,2070186185,2285,2285,2290,2285,8332
|
|
20240528,092600,2051147385,2290,2285,2290,2285,1904
|
|
20240528,092500,2046791285,2285,2285,2290,2285,1695
|
|
20240528,092400,2042917210,2290,2295,2295,2285,20287
|
|
20240528,092300,1996468470,2295,2290,2295,2290,6010
|
|
20240528,092200,1982695085,2290,2290,2295,2290,13762
|
|
20240528,092100,1951173460,2290,2280,2290,2280,6718
|
|
20240528,092000,1935816405,2280,2275,2285,2275,8990
|
|
20240528,091900,1915307475,2275,2280,2285,2275,46770
|
|
20240528,091800,1808645215,2280,2275,2285,2275,32656
|
|
20240528,091700,1734227560,2275,2280,2285,2270,76193
|
|
20240528,091600,1561147540,2275,2280,2280,2275,59136
|
|
20240528,091500,1426517160,2280,2285,2285,2275,48491
|
|
20240528,091400,1315936325,2285,2285,2290,2280,40516
|
|
20240528,091300,1223376370,2285,2290,2295,2285,23021
|
|
20240528,091200,1170655905,2290,2300,2300,2290,18228
|
|
20240528,091100,1128891535,2295,2295,2300,2295,6455
|
|
20240528,091000,1114077295,2300,2295,2300,2290,8393
|
|
20240528,090900,1094824130,2295,2300,2300,2295,22529
|
|
20240528,090800,1043110280,2300,2295,2300,2290,9426
|
|
20240528,090700,1021462120,2300,2300,2305,2290,26754
|
|
20240528,090600,960080485,2300,2300,2305,2295,30337
|
|
20240528,090500,890327300,2300,2300,2305,2295,38002
|
|
20240528,090400,803018255,2305,2295,2305,2295,9649
|
|
20240528,090300,780830715,2300,2300,2305,2295,39675
|
|
20240528,090200,689578280,2300,2305,2310,2295,71502
|
|
20240528,090100,525052295,2305,2310,2325,2305,79237
|
|
20240528,090000,341732820,2310,2325,2330,2305,146921
|