698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203500,319894675,3400,3400,3400,3400,5534
|
|
20240528,203400,319894675,3400,3400,3400,3400,0
|
|
20240528,203300,319894675,3400,3400,3400,3400,0
|
|
20240528,203200,319894675,3400,3400,3400,3400,0
|
|
20240528,203100,319894675,3400,3400,3400,3400,0
|
|
20240528,203000,319894675,3400,3400,3400,3400,0
|
|
20240528,202900,319894675,3400,3400,3400,3400,0
|
|
20240528,202800,319894675,3400,3400,3400,3400,0
|
|
20240528,202700,319894675,3400,3400,3400,3400,0
|
|
20240528,202600,319894675,3400,3400,3400,3400,0
|
|
20240528,202500,319894675,3400,3400,3400,3400,0
|
|
20240528,202400,319894675,3400,3400,3400,3400,0
|
|
20240528,202300,319894675,3400,3400,3400,3400,0
|
|
20240528,202200,319894675,3400,3400,3400,3400,0
|
|
20240528,202100,319894675,3400,3400,3400,3400,0
|
|
20240528,202000,319894675,3400,3400,3400,3400,0
|
|
20240528,201900,319894675,3400,3400,3400,3400,0
|
|
20240528,201800,319894675,3400,3400,3400,3400,0
|
|
20240528,201700,319894675,3400,3400,3400,3400,0
|
|
20240528,201600,319894675,3400,3400,3400,3400,0
|
|
20240528,201500,319894675,3400,3400,3400,3400,0
|
|
20240528,201400,319894675,3400,3400,3400,3400,0
|
|
20240528,201300,319894675,3400,3400,3400,3400,0
|
|
20240528,201200,319894675,3400,3400,3400,3400,0
|
|
20240528,201100,319894675,3400,3400,3400,3400,0
|
|
20240528,201000,319894675,3400,3400,3400,3400,0
|
|
20240528,200900,319894675,3400,3400,3400,3400,0
|
|
20240528,200800,319894675,3400,3400,3400,3400,0
|
|
20240528,200700,319894675,3400,3400,3400,3400,0
|
|
20240528,200600,319894675,3400,3400,3400,3400,0
|
|
20240528,200500,319894675,3400,3400,3400,3400,5534
|
|
20240528,200400,319894675,3400,3400,3400,3400,0
|
|
20240528,200300,319894675,3400,3400,3400,3400,0
|
|
20240528,200200,319894675,3400,3400,3400,3400,0
|
|
20240528,200100,319894675,3400,3400,3400,3400,0
|
|
20240528,200000,319894675,3400,3400,3400,3400,0
|
|
20240528,195900,319894675,3400,3400,3400,3400,0
|
|
20240528,195800,319894675,3400,3400,3400,3400,0
|
|
20240528,195700,319894675,3400,3400,3400,3400,0
|
|
20240528,195600,319894675,3400,3400,3400,3400,0
|
|
20240528,195500,319894675,3400,3400,3400,3400,0
|
|
20240528,195400,319894675,3400,3400,3400,3400,0
|
|
20240528,195300,319894675,3400,3400,3400,3400,0
|
|
20240528,195200,319894675,3400,3400,3400,3400,0
|
|
20240528,195100,319894675,3400,3400,3400,3400,0
|
|
20240528,195000,319894675,3400,3400,3400,3400,0
|
|
20240528,194900,319894675,3400,3400,3400,3400,0
|
|
20240528,194800,319894675,3400,3400,3400,3400,0
|
|
20240528,194700,319894675,3400,3400,3400,3400,0
|
|
20240528,194600,319894675,3400,3400,3400,3400,0
|
|
20240528,194500,319894675,3400,3400,3400,3400,0
|
|
20240528,194400,319894675,3400,3400,3400,3400,0
|
|
20240528,194300,319894675,3400,3400,3400,3400,0
|
|
20240528,194200,319894675,3400,3400,3400,3400,0
|
|
20240528,194100,319894675,3400,3400,3400,3400,0
|
|
20240528,194000,319894675,3400,3400,3400,3400,0
|
|
20240528,193900,319894675,3400,3400,3400,3400,0
|
|
20240528,193800,319894675,3400,3400,3400,3400,0
|
|
20240528,193700,319894675,3400,3400,3400,3400,0
|
|
20240528,193600,319894675,3400,3400,3400,3400,0
|
|
20240528,193500,319894675,3400,3400,3400,3400,5534
|
|
20240528,193400,319894675,3400,3400,3400,3400,0
|
|
20240528,193300,319894675,3400,3400,3400,3400,0
|
|
20240528,193200,319894675,3400,3400,3400,3400,0
|
|
20240528,193100,319894675,3400,3400,3400,3400,0
|
|
20240528,193000,319894675,3400,3400,3400,3400,0
|
|
20240528,192900,319894675,3400,3400,3400,3400,0
|
|
20240528,192800,319894675,3400,3400,3400,3400,0
|
|
20240528,192700,319894675,3400,3400,3400,3400,0
|
|
20240528,192600,319894675,3400,3400,3400,3400,0
|
|
20240528,192500,319894675,3400,3400,3400,3400,0
|
|
20240528,192400,319894675,3400,3400,3400,3400,0
|
|
20240528,192300,319894675,3400,3400,3400,3400,0
|
|
20240528,192200,319894675,3400,3400,3400,3400,0
|
|
20240528,192100,319894675,3400,3400,3400,3400,0
|
|
20240528,192000,319894675,3400,3400,3400,3400,0
|
|
20240528,191900,319894675,3400,3400,3400,3400,0
|
|
20240528,191800,319894675,3400,3400,3400,3400,0
|
|
20240528,191700,319894675,3400,3400,3400,3400,0
|
|
20240528,191600,319894675,3400,3400,3400,3400,0
|
|
20240528,191500,319894675,3400,3400,3400,3400,0
|
|
20240528,191400,319894675,3400,3400,3400,3400,0
|
|
20240528,191300,319894675,3400,3400,3400,3400,0
|
|
20240528,191200,319894675,3400,3400,3400,3400,0
|
|
20240528,191100,319894675,3400,3400,3400,3400,0
|
|
20240528,191000,319894675,3400,3400,3400,3400,0
|
|
20240528,190900,319894675,3400,3400,3400,3400,0
|
|
20240528,190800,319894675,3400,3400,3400,3400,0
|
|
20240528,190700,319894675,3400,3400,3400,3400,0
|
|
20240528,190600,319894675,3400,3400,3400,3400,0
|
|
20240528,190500,319894675,3400,3400,3400,3400,5534
|
|
20240528,190400,319894675,3400,3400,3400,3400,0
|
|
20240528,190300,319894675,3400,3400,3400,3400,0
|
|
20240528,190200,319894675,3400,3400,3400,3400,0
|
|
20240528,190100,319894675,3400,3400,3400,3400,0
|
|
20240528,190000,319894675,3400,3400,3400,3400,0
|
|
20240528,185900,319894675,3400,3400,3400,3400,0
|
|
20240528,185800,319894675,3400,3400,3400,3400,0
|
|
20240528,185700,319894675,3400,3400,3400,3400,0
|
|
20240528,185600,319894675,3400,3400,3400,3400,0
|
|
20240528,185500,319894675,3400,3400,3400,3400,0
|
|
20240528,185400,319894675,3400,3400,3400,3400,0
|
|
20240528,185300,319894675,3400,3400,3400,3400,0
|
|
20240528,185200,319894675,3400,3400,3400,3400,0
|
|
20240528,185100,319894675,3400,3400,3400,3400,0
|
|
20240528,185000,319894675,3400,3400,3400,3400,0
|
|
20240528,184900,319894675,3400,3400,3400,3400,0
|
|
20240528,184800,319894675,3400,3400,3400,3400,0
|
|
20240528,184700,319894675,3400,3400,3400,3400,0
|
|
20240528,184600,319894675,3400,3400,3400,3400,0
|
|
20240528,184500,319894675,3400,3400,3400,3400,0
|
|
20240528,184400,319894675,3400,3400,3400,3400,0
|
|
20240528,184300,319894675,3400,3400,3400,3400,0
|
|
20240528,184200,319894675,3400,3400,3400,3400,0
|
|
20240528,184100,319894675,3400,3400,3400,3400,0
|
|
20240528,184000,319894675,3400,3400,3400,3400,0
|
|
20240528,183900,319894675,3400,3400,3400,3400,0
|
|
20240528,183800,319894675,3400,3400,3400,3400,0
|
|
20240528,183700,319894675,3400,3400,3400,3400,0
|
|
20240528,183600,319894675,3400,3400,3400,3400,0
|
|
20240528,183500,319894675,3400,3400,3400,3400,5534
|
|
20240528,183400,319894675,3400,3400,3400,3400,0
|
|
20240528,183300,319894675,3400,3400,3400,3400,0
|
|
20240528,183200,319894675,3400,3400,3400,3400,0
|
|
20240528,183100,319894675,3400,3400,3400,3400,0
|
|
20240528,183000,319894675,3400,3400,3400,3400,0
|
|
20240528,182900,319894675,3400,3400,3400,3400,0
|
|
20240528,182800,319894675,3400,3400,3400,3400,0
|
|
20240528,182700,319894675,3400,3400,3400,3400,0
|
|
20240528,182600,319894675,3400,3400,3400,3400,0
|
|
20240528,182500,319894675,3400,3400,3400,3400,0
|
|
20240528,182400,319894675,3400,3400,3400,3400,0
|
|
20240528,182300,319894675,3400,3400,3400,3400,0
|
|
20240528,182200,319894675,3400,3400,3400,3400,0
|
|
20240528,182100,319894675,3400,3400,3400,3400,0
|
|
20240528,182000,319894675,3400,3400,3400,3400,0
|
|
20240528,181900,319894675,3400,3400,3400,3400,0
|
|
20240528,181800,319894675,3400,3400,3400,3400,0
|
|
20240528,181700,319894675,3400,3400,3400,3400,0
|
|
20240528,181600,319894675,3400,3400,3400,3400,0
|
|
20240528,181500,319894675,3400,3400,3400,3400,0
|
|
20240528,181400,319894675,3400,3400,3400,3400,0
|
|
20240528,181300,319894675,3400,3400,3400,3400,0
|
|
20240528,181200,319894675,3400,3400,3400,3400,0
|
|
20240528,181100,319894675,3400,3400,3400,3400,0
|
|
20240528,181000,319894675,3400,3400,3400,3400,0
|
|
20240528,180900,319894675,3400,3400,3400,3400,0
|
|
20240528,180800,319894675,3400,3400,3400,3400,0
|
|
20240528,180700,319894675,3400,3400,3400,3400,0
|
|
20240528,180600,319894675,3400,3400,3400,3400,0
|
|
20240528,180500,319894675,3400,3400,3400,3400,5534
|
|
20240528,180400,319894675,3400,3400,3400,3400,0
|
|
20240528,180300,319894675,3400,3400,3400,3400,0
|
|
20240528,180200,319894675,3400,3400,3400,3400,0
|
|
20240528,180100,319894675,3400,3400,3400,3400,0
|
|
20240528,180000,319894675,3400,3400,3400,3400,0
|
|
20240528,175900,319894675,3400,3400,3400,3400,0
|
|
20240528,175800,319894675,3400,3400,3400,3400,0
|
|
20240528,175700,319894675,3400,3400,3400,3400,0
|
|
20240528,175600,319894675,3400,3400,3400,3400,0
|
|
20240528,175500,319894675,3400,3400,3400,3400,0
|
|
20240528,175400,319894675,3400,3400,3400,3400,0
|
|
20240528,175300,319894675,3400,3400,3400,3400,0
|
|
20240528,175200,319894675,3400,3400,3400,3400,0
|
|
20240528,175100,319894675,3400,3400,3400,3400,0
|
|
20240528,175000,319894675,3400,3400,3400,3400,0
|
|
20240528,174900,319894675,3400,3400,3400,3400,0
|
|
20240528,174800,319894675,3400,3400,3400,3400,0
|
|
20240528,174700,319894675,3400,3400,3400,3400,0
|
|
20240528,174600,319894675,3400,3400,3400,3400,0
|
|
20240528,174500,319894675,3400,3400,3400,3400,0
|
|
20240528,174400,319894675,3400,3400,3400,3400,0
|
|
20240528,174300,319894675,3400,3400,3400,3400,0
|
|
20240528,174200,319894675,3400,3400,3400,3400,0
|
|
20240528,174100,319894675,3400,3400,3400,3400,0
|
|
20240528,174000,319894675,3400,3400,3400,3400,0
|
|
20240528,173900,319894675,3400,3400,3400,3400,0
|
|
20240528,173800,319894675,3400,3400,3400,3400,0
|
|
20240528,173700,319894675,3400,3400,3400,3400,0
|
|
20240528,173600,319894675,3400,3400,3400,3400,0
|
|
20240528,173500,319894675,3400,3400,3400,3400,5534
|
|
20240528,173400,319894675,3400,3400,3400,3400,0
|
|
20240528,173300,319894675,3400,3400,3400,3400,0
|
|
20240528,173200,319894675,3400,3400,3400,3400,0
|
|
20240528,173100,319894675,3400,3400,3400,3400,0
|
|
20240528,173000,319894675,3400,3400,3400,3400,0
|
|
20240528,172900,319894675,3400,3400,3400,3400,0
|
|
20240528,172800,319894675,3400,3400,3400,3400,0
|
|
20240528,172700,319894675,3400,3400,3400,3400,0
|
|
20240528,172600,319894675,3400,3400,3400,3400,0
|
|
20240528,172500,319894675,3400,3400,3400,3400,0
|
|
20240528,172400,319894675,3400,3400,3400,3400,0
|
|
20240528,172300,319894675,3400,3400,3400,3400,0
|
|
20240528,172200,319894675,3400,3400,3400,3400,0
|
|
20240528,172100,319894675,3400,3400,3400,3400,0
|
|
20240528,172000,319894675,3400,3400,3400,3400,0
|
|
20240528,171900,319894675,3400,3400,3400,3400,0
|
|
20240528,171800,319894675,3400,3400,3400,3400,0
|
|
20240528,171700,319894675,3400,3400,3400,3400,0
|
|
20240528,171600,319894675,3400,3400,3400,3400,0
|
|
20240528,171500,319894675,3400,3400,3400,3400,0
|
|
20240528,171400,319894675,3400,3400,3400,3400,0
|
|
20240528,171300,319894675,3400,3400,3400,3400,0
|
|
20240528,171200,319894675,3400,3400,3400,3400,0
|
|
20240528,171100,319894675,3400,3400,3400,3400,0
|
|
20240528,171000,319894675,3400,3400,3400,3400,0
|
|
20240528,170900,319894675,3400,3400,3400,3400,0
|
|
20240528,170800,319894675,3400,3400,3400,3400,0
|
|
20240528,170700,319894675,3400,3400,3400,3400,0
|
|
20240528,170600,319894675,3400,3400,3400,3400,0
|
|
20240528,170500,319894675,3400,3400,3400,3400,5534
|
|
20240528,170400,319894675,3400,3400,3400,3400,0
|
|
20240528,170300,319894675,3400,3400,3400,3400,0
|
|
20240528,170200,319894675,3400,3400,3400,3400,0
|
|
20240528,170100,319894675,3400,3400,3400,3400,0
|
|
20240528,170000,319894675,3400,3400,3400,3400,0
|
|
20240528,165900,319894675,3400,3400,3400,3400,0
|
|
20240528,165800,319894675,3400,3400,3400,3400,0
|
|
20240528,165700,319894675,3400,3400,3400,3400,0
|
|
20240528,165600,319894675,3400,3400,3400,3400,0
|
|
20240528,165500,319894675,3400,3400,3400,3400,0
|
|
20240528,165400,319894675,3400,3400,3400,3400,0
|
|
20240528,165300,319894675,3400,3400,3400,3400,0
|
|
20240528,165200,319894675,3400,3400,3400,3400,0
|
|
20240528,165100,319894675,3400,3400,3400,3400,0
|
|
20240528,165000,319894675,3400,3400,3400,3400,0
|
|
20240528,164900,319894675,3400,3400,3400,3400,0
|
|
20240528,164800,319894675,3400,3400,3400,3400,0
|
|
20240528,164700,319894675,3400,3400,3400,3400,0
|
|
20240528,164600,319894675,3400,3400,3400,3400,0
|
|
20240528,164500,319894675,3400,3400,3400,3400,0
|
|
20240528,164400,319894675,3400,3400,3400,3400,0
|
|
20240528,164300,319894675,3400,3400,3400,3400,0
|
|
20240528,164200,319894675,3400,3400,3400,3400,0
|
|
20240528,164100,319894675,3400,3400,3400,3400,0
|
|
20240528,164000,319894675,3400,3400,3400,3400,0
|
|
20240528,163900,319894675,3400,3400,3400,3400,0
|
|
20240528,163800,319894675,3400,3400,3400,3400,0
|
|
20240528,163700,319894675,3400,3400,3400,3400,0
|
|
20240528,163600,319894675,3400,3400,3400,3400,0
|
|
20240528,163500,319894675,3400,3400,3400,3400,5534
|
|
20240528,163400,319894675,3400,3400,3400,3400,0
|
|
20240528,163300,319894675,3400,3400,3400,3400,0
|
|
20240528,163200,319894675,3400,3400,3400,3400,0
|
|
20240528,163100,319894675,3400,3400,3400,3400,0
|
|
20240528,163000,319894675,3400,3400,3400,3400,0
|
|
20240528,162900,319894675,3400,3400,3400,3400,0
|
|
20240528,162800,319894675,3400,3400,3400,3400,0
|
|
20240528,162700,319894675,3400,3400,3400,3400,0
|
|
20240528,162600,319894675,3400,3400,3400,3400,0
|
|
20240528,162500,319894675,3400,3400,3400,3400,0
|
|
20240528,162400,319894675,3400,3400,3400,3400,0
|
|
20240528,162300,319894675,3400,3400,3400,3400,0
|
|
20240528,162200,319894675,3400,3400,3400,3400,0
|
|
20240528,162100,319894675,3400,3400,3400,3400,0
|
|
20240528,162000,319894675,3400,3400,3400,3400,0
|
|
20240528,161900,319894675,3400,3400,3400,3400,0
|
|
20240528,161800,319894675,3400,3400,3400,3400,0
|
|
20240528,161700,319894675,3400,3400,3400,3400,0
|
|
20240528,161600,319894675,3400,3400,3400,3400,0
|
|
20240528,161500,319894675,3400,3400,3400,3400,0
|
|
20240528,161400,319894675,3400,3400,3400,3400,0
|
|
20240528,161300,319894675,3400,3400,3400,3400,0
|
|
20240528,161200,319894675,3400,3400,3400,3400,0
|
|
20240528,161100,319894675,3400,3400,3400,3400,0
|
|
20240528,161000,319894675,3400,3400,3400,3400,0
|
|
20240528,160900,319894675,3400,3400,3400,3400,0
|
|
20240528,160800,319894675,3400,3400,3400,3400,0
|
|
20240528,160700,319894675,3400,3400,3400,3400,0
|
|
20240528,160600,319894675,3400,3400,3400,3400,0
|
|
20240528,160500,319894675,3400,3400,3400,3400,5534
|
|
20240528,160400,319894675,3400,3400,3400,3400,0
|
|
20240528,160300,319894675,3400,3400,3400,3400,0
|
|
20240528,160200,319894675,3400,3400,3400,3400,0
|
|
20240528,160100,319894675,3400,3400,3400,3400,0
|
|
20240528,160000,319894675,3400,3400,3400,3400,0
|
|
20240528,155900,319894675,3400,3400,3400,3400,0
|
|
20240528,155800,319894675,3400,3400,3400,3400,0
|
|
20240528,155700,319894675,3400,3400,3400,3400,0
|
|
20240528,155600,319894675,3400,3400,3400,3400,0
|
|
20240528,155500,319894675,3400,3400,3400,3400,0
|
|
20240528,155400,319894675,3400,3400,3400,3400,0
|
|
20240528,155300,319894675,3400,3400,3400,3400,0
|
|
20240528,155200,319894675,3400,3400,3400,3400,0
|
|
20240528,155100,319894675,3400,3400,3400,3400,0
|
|
20240528,155000,319894675,3400,3400,3400,3400,0
|
|
20240528,154900,319894675,3400,3400,3400,3400,0
|
|
20240528,154800,319894675,3400,3400,3400,3400,0
|
|
20240528,154700,319894675,3400,3400,3400,3400,0
|
|
20240528,154600,319894675,3400,3400,3400,3400,0
|
|
20240528,154500,319894675,3400,3400,3400,3400,0
|
|
20240528,154400,319894675,3400,3400,3400,3400,0
|
|
20240528,154300,319894675,3400,3400,3400,3400,0
|
|
20240528,154200,319894675,3400,3400,3400,3400,0
|
|
20240528,154100,319894675,3400,3400,3400,3400,0
|
|
20240528,154000,319894675,3400,3400,3400,3400,0
|
|
20240528,153900,319894675,3400,3400,3400,3400,0
|
|
20240528,153800,319894675,3400,3400,3400,3400,0
|
|
20240528,153700,319894675,3400,3400,3400,3400,0
|
|
20240528,153600,319894675,3400,3400,3400,3400,0
|
|
20240528,153500,319894675,3400,3400,3400,3400,5534
|
|
20240528,153400,319894675,3400,3400,3400,3400,0
|
|
20240528,153300,319894675,3400,3400,3400,3400,0
|
|
20240528,153200,319894675,3400,3400,3400,3400,0
|
|
20240528,153100,319894675,3400,3400,3400,3400,0
|
|
20240528,153000,319894675,3400,3400,3400,3400,5534
|
|
20240528,152900,301079075,3390,3390,3390,3390,0
|
|
20240528,152800,301079075,3390,3390,3390,3390,0
|
|
20240528,152700,301079075,3390,3390,3390,3390,0
|
|
20240528,152600,301079075,3390,3390,3390,3390,0
|
|
20240528,152500,301079075,3390,3390,3390,3390,0
|
|
20240528,152400,301079075,3390,3390,3390,3390,0
|
|
20240528,152300,301079075,3390,3390,3390,3390,0
|
|
20240528,152200,301079075,3390,3390,3390,3390,0
|
|
20240528,152100,301079075,3390,3390,3390,3390,0
|
|
20240528,152000,301079075,3390,3390,3390,3390,0
|
|
20240528,151900,301079075,3390,3365,3390,3365,412
|
|
20240528,151800,299688420,3390,3380,3390,3365,7749
|
|
20240528,151700,273554745,3395,3395,3395,3395,0
|
|
20240528,151600,273554745,3395,3380,3395,3380,580
|
|
20240528,151500,271593300,3395,3395,3395,3395,0
|
|
20240528,151400,271593300,3395,3395,3395,3395,1
|
|
20240528,151300,271589905,3395,3395,3395,3395,0
|
|
20240528,151200,271589905,3395,3395,3395,3395,0
|
|
20240528,151100,271589905,3395,3390,3395,3390,81
|
|
20240528,151000,271315270,3395,3395,3395,3395,0
|
|
20240528,150900,271315270,3395,3395,3395,3395,3
|
|
20240528,150800,271305085,3385,3385,3385,3385,160
|
|
20240528,150700,270763485,3395,3395,3395,3395,1
|
|
20240528,150600,270760090,3395,3390,3395,3390,102
|
|
20240528,150500,270414300,3395,3395,3395,3395,0
|
|
20240528,150400,270414300,3395,3395,3395,3395,0
|
|
20240528,150300,270414300,3395,3395,3395,3395,0
|
|
20240528,150200,270414300,3395,3395,3395,3395,0
|
|
20240528,150100,270414300,3395,3395,3395,3395,3
|
|
20240528,150000,270404115,3390,3390,3390,3390,400
|
|
20240528,145900,269048115,3370,3380,3380,3370,200
|
|
20240528,145800,268373425,3395,3395,3395,3395,0
|
|
20240528,145700,268373425,3395,3395,3395,3395,0
|
|
20240528,145600,268373425,3395,3395,3395,3395,0
|
|
20240528,145500,268373425,3395,3395,3395,3395,3
|
|
20240528,145400,268363240,3380,3380,3380,3380,236
|
|
20240528,145300,267565560,3395,3395,3395,3395,0
|
|
20240528,145200,267565560,3395,3395,3395,3395,0
|
|
20240528,145100,267565560,3395,3395,3395,3395,0
|
|
20240528,145000,267565560,3395,3395,3395,3395,0
|
|
20240528,144900,267565560,3395,3395,3395,3395,0
|
|
20240528,144800,267565560,3395,3395,3395,3395,300
|
|
20240528,144700,266547060,3395,3395,3395,3395,0
|
|
20240528,144600,266547060,3395,3380,3395,3370,2118
|
|
20240528,144500,259407730,3395,3385,3395,3385,300
|
|
20240528,144400,258390730,3380,3380,3380,3380,0
|
|
20240528,144300,258390730,3380,3380,3380,3380,0
|
|
20240528,144200,258390730,3380,3380,3380,3380,8
|
|
20240528,144100,258363690,3390,3390,3390,3390,0
|
|
20240528,144000,258363690,3390,3390,3390,3390,0
|
|
20240528,143900,258363690,3390,3390,3390,3390,0
|
|
20240528,143800,258363690,3390,3390,3390,3390,0
|
|
20240528,143700,258363690,3390,3390,3390,3390,0
|
|
20240528,143600,258363690,3390,3390,3390,3390,0
|
|
20240528,143500,258363690,3390,3380,3390,3380,212
|
|
20240528,143400,257647110,3380,3380,3380,3380,0
|
|
20240528,143300,257647110,3380,3380,3380,3380,0
|
|
20240528,143200,257647110,3380,3380,3380,3380,0
|
|
20240528,143100,257647110,3380,3375,3380,3375,2
|
|
20240528,143000,257640355,3370,3370,3370,3370,0
|
|
20240528,142900,257640355,3370,3370,3370,3370,0
|
|
20240528,142800,257640355,3370,3370,3370,3370,0
|
|
20240528,142700,257640355,3370,3370,3370,3370,446
|
|
20240528,142600,256137335,3380,3375,3380,3375,6
|
|
20240528,142500,256117070,3380,3375,3380,3375,10
|
|
20240528,142400,256083290,3370,3370,3370,3370,0
|
|
20240528,142300,256083290,3370,3370,3370,3370,0
|
|
20240528,142200,256083290,3370,3370,3370,3370,1148
|
|
20240528,142100,252214530,3380,3380,3380,3380,0
|
|
20240528,142000,252214530,3380,3380,3380,3380,0
|
|
20240528,141900,252214530,3380,3380,3380,3380,3
|
|
20240528,141800,252204390,3370,3370,3370,3370,0
|
|
20240528,141700,252204390,3370,3370,3370,3370,0
|
|
20240528,141600,252204390,3370,3370,3370,3370,400
|
|
20240528,141500,250856390,3380,3380,3380,3380,0
|
|
20240528,141400,250856390,3380,3380,3380,3380,10
|
|
20240528,141300,250822590,3380,3380,3380,3380,0
|
|
20240528,141200,250822590,3380,3375,3380,3375,3
|
|
20240528,141100,250812455,3370,3370,3370,3370,0
|
|
20240528,141000,250812455,3370,3370,3370,3370,0
|
|
20240528,140900,250812455,3370,3370,3370,3370,516
|
|
20240528,140800,249073535,3380,3380,3380,3380,0
|
|
20240528,140700,249073535,3380,3380,3380,3380,0
|
|
20240528,140600,249073535,3380,3380,3380,3380,0
|
|
20240528,140500,249073535,3380,3370,3380,3370,2598
|
|
20240528,140400,240317850,3370,3370,3370,3370,255
|
|
20240528,140300,239458500,3375,3375,3375,3375,0
|
|
20240528,140200,239458500,3375,3375,3375,3375,100
|
|
20240528,140100,239121000,3380,3380,3380,3380,0
|
|
20240528,140000,239121000,3380,3380,3380,3380,39
|
|
20240528,135900,238989180,3380,3380,3380,3380,0
|
|
20240528,135800,238989180,3380,3375,3380,3375,20
|
|
20240528,135700,238921585,3375,3375,3375,3375,0
|
|
20240528,135600,238921585,3375,3375,3375,3375,0
|
|
20240528,135500,238921585,3375,3380,3380,3375,262
|
|
20240528,135400,238037025,3380,3380,3380,3380,0
|
|
20240528,135300,238037025,3380,3380,3380,3380,0
|
|
20240528,135200,238037025,3380,3380,3380,3380,300
|
|
20240528,135100,237023025,3380,3380,3380,3380,130
|
|
20240528,135000,236583625,3380,3380,3380,3380,100
|
|
20240528,134900,236245625,3390,3390,3390,3390,0
|
|
20240528,134800,236245625,3390,3390,3390,3390,0
|
|
20240528,134700,236245625,3390,3390,3390,3390,0
|
|
20240528,134600,236245625,3390,3390,3390,3390,0
|
|
20240528,134500,236245625,3390,3390,3390,3390,0
|
|
20240528,134400,236245625,3390,3390,3390,3390,0
|
|
20240528,134300,236245625,3390,3390,3390,3390,0
|
|
20240528,134200,236245625,3390,3390,3390,3390,1
|
|
20240528,134100,236242235,3395,3380,3395,3380,562
|
|
20240528,134000,234341745,3395,3395,3395,3395,0
|
|
20240528,133900,234341745,3395,3395,3395,3395,0
|
|
20240528,133800,234341745,3395,3395,3395,3395,2
|
|
20240528,133700,234334955,3380,3380,3380,3380,1256
|
|
20240528,133600,230089675,3400,3400,3400,3400,0
|
|
20240528,133500,230089675,3400,3400,3400,3400,0
|
|
20240528,133400,230089675,3400,3400,3400,3400,4
|
|
20240528,133300,230076075,3400,3400,3400,3400,0
|
|
20240528,133200,230076075,3400,3400,3400,3400,2
|
|
20240528,133100,230069275,3400,3400,3400,3400,3
|
|
20240528,133000,230059075,3405,3405,3405,3405,0
|
|
20240528,132900,230059075,3405,3405,3405,3405,0
|
|
20240528,132800,230059075,3405,3405,3405,3405,0
|
|
20240528,132700,230059075,3405,3405,3405,3405,0
|
|
20240528,132600,230059075,3405,3405,3405,3405,0
|
|
20240528,132500,230059075,3405,3405,3405,3405,0
|
|
20240528,132400,230059075,3405,3405,3405,3405,0
|
|
20240528,132300,230059075,3405,3405,3405,3405,0
|
|
20240528,132200,230059075,3405,3405,3405,3405,0
|
|
20240528,132100,230059075,3405,3400,3405,3400,180
|
|
20240528,132000,229447055,3400,3380,3400,3380,72
|
|
20240528,131900,229203640,3400,3400,3400,3400,0
|
|
20240528,131800,229203640,3400,3395,3400,3395,7
|
|
20240528,131700,229179870,3400,3395,3400,3395,55
|
|
20240528,131600,228993110,3400,3380,3400,3380,1148
|
|
20240528,131500,225101590,3390,3390,3390,3390,0
|
|
20240528,131400,225101590,3390,3390,3390,3390,3
|
|
20240528,131300,225091420,3385,3385,3385,3385,5
|
|
20240528,131200,225074495,3380,3380,3380,3380,2
|
|
20240528,131100,225067735,3385,3385,3385,3385,0
|
|
20240528,131000,225067735,3385,3385,3385,3385,0
|
|
20240528,130900,225067735,3385,3385,3385,3385,0
|
|
20240528,130800,225067735,3385,3385,3385,3385,0
|
|
20240528,130700,225067735,3385,3385,3385,3385,50
|
|
20240528,130600,224898485,3370,3370,3370,3370,0
|
|
20240528,130500,224898485,3370,3370,3370,3370,0
|
|
20240528,130400,224898485,3370,3370,3370,3370,0
|
|
20240528,130300,224898485,3370,3375,3375,3370,1098
|
|
20240528,130200,221198220,3375,3375,3375,3375,0
|
|
20240528,130100,221198220,3375,3375,3375,3375,100
|
|
20240528,130000,220860720,3375,3375,3375,3375,0
|
|
20240528,125900,220860720,3375,3375,3375,3375,0
|
|
20240528,125800,220860720,3375,3375,3375,3375,0
|
|
20240528,125700,220860720,3375,3375,3375,3375,320
|
|
20240528,125600,219780720,3380,3380,3380,3380,0
|
|
20240528,125500,219780720,3380,3385,3385,3380,268
|
|
20240528,125400,218874870,3395,3395,3395,3395,0
|
|
20240528,125300,218874870,3395,3395,3395,3395,0
|
|
20240528,125200,218874870,3395,3395,3395,3395,0
|
|
20240528,125100,218874870,3395,3395,3395,3395,0
|
|
20240528,125000,218874870,3395,3395,3395,3395,0
|
|
20240528,124900,218874870,3395,3395,3395,3395,1000
|
|
20240528,124800,215479870,3395,3395,3395,3395,0
|
|
20240528,124700,215479870,3395,3395,3395,3385,244
|
|
20240528,124600,214653780,3390,3390,3390,3390,379
|
|
20240528,124500,213368970,3375,3375,3375,3375,0
|
|
20240528,124400,213368970,3375,3375,3375,3375,0
|
|
20240528,124300,213368970,3375,3375,3375,3375,0
|
|
20240528,124200,213368970,3375,3375,3375,3375,0
|
|
20240528,124100,213368970,3375,3375,3375,3375,0
|
|
20240528,124000,213368970,3375,3375,3375,3375,401
|
|
20240528,123900,212015595,3375,3375,3375,3375,0
|
|
20240528,123800,212015595,3375,3375,3375,3375,41
|
|
20240528,123700,211877220,3375,3375,3375,3375,0
|
|
20240528,123600,211877220,3375,3375,3375,3375,0
|
|
20240528,123500,211877220,3375,3375,3375,3375,0
|
|
20240528,123400,211877220,3375,3375,3375,3375,1
|
|
20240528,123300,211873845,3380,3380,3380,3380,0
|
|
20240528,123200,211873845,3380,3380,3380,3380,0
|
|
20240528,123100,211873845,3380,3380,3380,3380,0
|
|
20240528,123000,211873845,3380,3380,3380,3380,0
|
|
20240528,122900,211873845,3380,3380,3380,3380,0
|
|
20240528,122800,211873845,3380,3380,3380,3380,0
|
|
20240528,122700,211873845,3380,3380,3380,3380,0
|
|
20240528,122600,211873845,3380,3380,3380,3380,0
|
|
20240528,122500,211873845,3380,3380,3380,3380,1
|
|
20240528,122400,211870465,3380,3385,3385,3380,1202
|
|
20240528,122300,207807410,3385,3385,3385,3385,13
|
|
20240528,122200,207763405,3390,3385,3390,3385,2
|
|
20240528,122100,207756630,3385,3385,3385,3385,0
|
|
20240528,122000,207756630,3385,3385,3385,3385,210
|
|
20240528,121900,207045780,3390,3390,3390,3390,0
|
|
20240528,121800,207045780,3390,3390,3390,3390,34
|
|
20240528,121700,206930520,3395,3395,3395,3395,0
|
|
20240528,121600,206930520,3395,3395,3395,3395,0
|
|
20240528,121500,206930520,3395,3395,3395,3395,0
|
|
20240528,121400,206930520,3395,3390,3395,3390,7
|
|
20240528,121300,206906760,3385,3385,3385,3385,0
|
|
20240528,121200,206906760,3385,3385,3385,3385,0
|
|
20240528,121100,206906760,3385,3385,3385,3385,0
|
|
20240528,121000,206906760,3385,3385,3385,3385,100
|
|
20240528,120900,206568260,3390,3390,3390,3390,0
|
|
20240528,120800,206568260,3390,3390,3390,3390,0
|
|
20240528,120700,206568260,3390,3390,3390,3390,0
|
|
20240528,120600,206568260,3390,3390,3390,3390,3
|
|
20240528,120500,206558090,3395,3395,3395,3395,0
|
|
20240528,120400,206558090,3395,3395,3395,3395,1
|
|
20240528,120300,206554695,3395,3395,3395,3395,2
|
|
20240528,120200,206547905,3395,3395,3395,3395,0
|
|
20240528,120100,206547905,3395,3395,3395,3395,0
|
|
20240528,120000,206547905,3395,3395,3395,3395,0
|
|
20240528,115900,206547905,3395,3395,3395,3395,0
|
|
20240528,115800,206547905,3395,3395,3395,3395,2
|
|
20240528,115700,206541115,3380,3395,3395,3380,2700
|
|
20240528,115600,197408430,3405,3405,3405,3405,0
|
|
20240528,115500,197408430,3405,3405,3405,3405,0
|
|
20240528,115400,197408430,3405,3405,3405,3405,0
|
|
20240528,115300,197408430,3405,3400,3405,3400,6
|
|
20240528,115200,197388015,3400,3400,3400,3400,0
|
|
20240528,115100,197388015,3400,3400,3400,3400,9
|
|
20240528,115000,197357415,3400,3400,3400,3400,0
|
|
20240528,114900,197357415,3400,3400,3400,3400,104
|
|
20240528,114800,197003815,3400,3400,3400,3400,0
|
|
20240528,114700,197003815,3400,3400,3400,3400,0
|
|
20240528,114600,197003815,3400,3400,3400,3400,0
|
|
20240528,114500,197003815,3400,3400,3400,3400,0
|
|
20240528,114400,197003815,3400,3400,3400,3400,0
|
|
20240528,114300,197003815,3400,3400,3400,3400,0
|
|
20240528,114200,197003815,3400,3400,3400,3400,0
|
|
20240528,114100,197003815,3400,3400,3400,3400,0
|
|
20240528,114000,197003815,3400,3400,3400,3400,0
|
|
20240528,113900,197003815,3400,3400,3400,3400,0
|
|
20240528,113800,197003815,3400,3405,3405,3400,3531
|
|
20240528,113700,184997550,3410,3410,3410,3410,0
|
|
20240528,113600,184997550,3410,3410,3410,3410,3
|
|
20240528,113500,184987320,3415,3415,3415,3415,0
|
|
20240528,113400,184987320,3415,3415,3415,3415,0
|
|
20240528,113300,184987320,3415,3415,3415,3415,2
|
|
20240528,113200,184980490,3420,3420,3420,3420,0
|
|
20240528,113100,184980490,3420,3420,3420,3420,0
|
|
20240528,113000,184980490,3420,3420,3425,3420,353
|
|
20240528,112900,183773225,3420,3415,3420,3415,5
|
|
20240528,112800,183756140,3415,3415,3425,3415,4
|
|
20240528,112700,183742465,3425,3400,3425,3400,4597
|
|
20240528,112600,168096725,3415,3405,3415,3405,425
|
|
20240528,112500,166648010,3405,3405,3405,3405,100
|
|
20240528,112400,166307510,3405,3405,3405,3405,0
|
|
20240528,112300,166307510,3405,3405,3405,3405,0
|
|
20240528,112200,166307510,3405,3390,3405,3390,1233
|
|
20240528,112100,162119460,3390,3390,3390,3390,1
|
|
20240528,112000,162116070,3385,3385,3390,3385,2087
|
|
20240528,111900,155050980,3385,3385,3385,3385,0
|
|
20240528,111800,155050980,3385,3385,3385,3385,200
|
|
20240528,111700,154373980,3360,3360,3360,3360,1050
|
|
20240528,111600,150845980,3385,3385,3385,3385,0
|
|
20240528,111500,150845980,3385,3385,3385,3385,0
|
|
20240528,111400,150845980,3385,3365,3385,3365,435
|
|
20240528,111300,149382185,3360,3350,3360,3350,5001
|
|
20240528,111200,132628825,3350,3365,3365,3350,4000
|
|
20240528,111100,119220195,3380,3380,3380,3380,58
|
|
20240528,111000,119024155,3385,3380,3385,3365,5301
|
|
20240528,110900,101181420,3400,3400,3400,3400,0
|
|
20240528,110800,101181420,3400,3400,3400,3400,0
|
|
20240528,110700,101181420,3400,3400,3400,3400,0
|
|
20240528,110600,101181420,3400,3400,3400,3395,43
|
|
20240528,110500,101035270,3400,3400,3400,3400,0
|
|
20240528,110400,101035270,3400,3400,3400,3400,0
|
|
20240528,110300,101035270,3400,3400,3400,3400,0
|
|
20240528,110200,101035270,3400,3395,3400,3395,3
|
|
20240528,110100,101025075,3400,3395,3400,3395,10
|
|
20240528,110000,100991115,3400,3400,3400,3400,0
|
|
20240528,105900,100991115,3400,3400,3400,3400,0
|
|
20240528,105800,100991115,3400,3390,3400,3390,53
|
|
20240528,105700,100811195,3375,3375,3375,3375,0
|
|
20240528,105600,100811195,3375,3390,3390,3375,62
|
|
20240528,105500,100601735,3410,3410,3410,3410,0
|
|
20240528,105400,100601735,3410,3410,3410,3410,0
|
|
20240528,105300,100601735,3410,3410,3410,3410,0
|
|
20240528,105200,100601735,3410,3410,3410,3410,0
|
|
20240528,105100,100601735,3410,3410,3415,3365,2476
|
|
20240528,105000,92241360,3415,3415,3415,3415,0
|
|
20240528,104900,92241360,3415,3410,3415,3410,90
|
|
20240528,104800,91934445,3415,3405,3415,3395,248
|
|
20240528,104700,91090990,3405,3405,3405,3405,29
|
|
20240528,104600,90992245,3405,3405,3405,3405,1
|
|
20240528,104500,90988840,3400,3400,3400,3400,0
|
|
20240528,104400,90988840,3400,3410,3410,3400,310
|
|
20240528,104300,89934220,3415,3415,3415,3415,1
|
|
20240528,104200,89930805,3405,3415,3415,3405,23
|
|
20240528,104100,89852300,3415,3415,3415,3415,1
|
|
20240528,104000,89848885,3415,3415,3415,3415,1
|
|
20240528,103900,89845470,3415,3415,3415,3415,7
|
|
20240528,103800,89821565,3415,3415,3415,3415,0
|
|
20240528,103700,89821565,3415,3415,3415,3415,0
|
|
20240528,103600,89821565,3415,3415,3415,3415,1
|
|
20240528,103500,89818150,3415,3415,3415,3415,0
|
|
20240528,103400,89818150,3415,3415,3415,3415,0
|
|
20240528,103300,89818150,3415,3415,3415,3415,1
|
|
20240528,103200,89814735,3410,3410,3410,3410,1
|
|
20240528,103100,89811325,3415,3415,3415,3415,3
|
|
20240528,103000,89801080,3415,3415,3415,3415,0
|
|
20240528,102900,89801080,3415,3415,3415,3415,0
|
|
20240528,102800,89801080,3415,3415,3415,3415,0
|
|
20240528,102700,89801080,3415,3405,3415,3405,943
|
|
20240528,102600,86585445,3400,3400,3400,3400,0
|
|
20240528,102500,86585445,3400,3400,3400,3400,2444
|
|
20240528,102400,78275845,3395,3400,3400,3395,150
|
|
20240528,102300,77766345,3400,3385,3400,3385,1717
|
|
20240528,102200,71951815,3395,3395,3395,3395,0
|
|
20240528,102100,71951815,3395,3395,3395,3395,0
|
|
20240528,102000,71951815,3395,3395,3395,3395,2
|
|
20240528,101900,71945025,3395,3395,3395,3395,0
|
|
20240528,101800,71945025,3395,3395,3395,3395,1
|
|
20240528,101700,71941630,3395,3395,3395,3395,0
|
|
20240528,101600,71941630,3395,3390,3395,3385,32
|
|
20240528,101500,71833005,3390,3390,3390,3390,2
|
|
20240528,101400,71826225,3400,3400,3400,3400,0
|
|
20240528,101300,71826225,3400,3400,3400,3400,0
|
|
20240528,101200,71826225,3400,3400,3400,3400,0
|
|
20240528,101100,71826225,3400,3400,3400,3400,0
|
|
20240528,101000,71826225,3400,3400,3400,3400,0
|
|
20240528,100900,71826225,3400,3400,3400,3400,0
|
|
20240528,100800,71826225,3400,3400,3400,3400,2
|
|
20240528,100700,71819425,3395,3395,3395,3395,1000
|
|
20240528,100600,68424425,3395,3395,3395,3395,178
|
|
20240528,100500,67820115,3395,3395,3395,3395,0
|
|
20240528,100400,67820115,3395,3395,3395,3395,0
|
|
20240528,100300,67820115,3395,3390,3395,3390,4
|
|
20240528,100200,67806550,3395,3395,3395,3395,170
|
|
20240528,100100,67229400,3395,3395,3395,3395,0
|
|
20240528,100000,67229400,3395,3395,3395,3395,0
|
|
20240528,095900,67229400,3395,3390,3395,3390,8
|
|
20240528,095800,67202270,3390,3395,3395,3390,34
|
|
20240528,095700,67086850,3395,3395,3395,3395,0
|
|
20240528,095600,67086850,3395,3395,3395,3395,0
|
|
20240528,095500,67086850,3395,3395,3395,3395,0
|
|
20240528,095400,67086850,3395,3375,3395,3375,21
|
|
20240528,095300,67015955,3380,3380,3380,3380,0
|
|
20240528,095200,67015955,3380,3390,3390,3380,1855
|
|
20240528,095100,60744790,3395,3395,3395,3395,0
|
|
20240528,095000,60744790,3395,3395,3395,3395,13
|
|
20240528,094900,60700655,3400,3400,3400,3400,0
|
|
20240528,094800,60700655,3400,3400,3400,3400,0
|
|
20240528,094700,60700655,3400,3400,3400,3400,0
|
|
20240528,094600,60700655,3400,3400,3400,3400,1
|
|
20240528,094500,60697255,3395,3395,3395,3395,0
|
|
20240528,094400,60697255,3395,3395,3395,3395,0
|
|
20240528,094300,60697255,3395,3395,3395,3395,0
|
|
20240528,094200,60697255,3395,3395,3395,3395,50
|
|
20240528,094100,60527505,3395,3395,3395,3395,53
|
|
20240528,094000,60347570,3395,3395,3395,3395,0
|
|
20240528,093900,60347570,3395,3395,3395,3395,0
|
|
20240528,093800,60347570,3395,3395,3395,3395,0
|
|
20240528,093700,60347570,3395,3395,3395,3395,0
|
|
20240528,093600,60347570,3395,3395,3395,3395,0
|
|
20240528,093500,60347570,3395,3395,3395,3395,4
|
|
20240528,093400,60333990,3395,3395,3395,3395,0
|
|
20240528,093300,60333990,3395,3400,3400,3395,2
|
|
20240528,093200,60327195,3400,3400,3400,3400,0
|
|
20240528,093100,60327195,3400,3395,3400,3395,562
|
|
20240528,093000,58419185,3395,3395,3395,3395,1
|
|
20240528,092900,58415790,3390,3390,3390,3390,400
|
|
20240528,092800,57059790,3390,3390,3395,3390,266
|
|
20240528,092700,56158040,3390,3390,3390,3390,11
|
|
20240528,092600,56120750,3395,3395,3395,3395,0
|
|
20240528,092500,56120750,3395,3395,3395,3395,0
|
|
20240528,092400,56120750,3395,3395,3395,3395,0
|
|
20240528,092300,56120750,3395,3395,3395,3395,5
|
|
20240528,092200,56103775,3395,3395,3395,3395,0
|
|
20240528,092100,56103775,3395,3395,3395,3395,250
|
|
20240528,092000,55255025,3395,3395,3395,3395,100
|
|
20240528,091900,54915525,3380,3390,3390,3380,329
|
|
20240528,091800,53802865,3395,3395,3395,3395,200
|
|
20240528,091700,53123865,3395,3395,3395,3395,1
|
|
20240528,091600,53120470,3395,3395,3395,3395,0
|
|
20240528,091500,53120470,3395,3395,3395,3395,0
|
|
20240528,091400,53120470,3395,3385,3395,3385,219
|
|
20240528,091300,52379125,3385,3385,3385,3385,1
|
|
20240528,091200,52375740,3370,3395,3395,3365,3410
|
|
20240528,091100,40880305,3400,3400,3400,3400,203
|
|
20240528,091000,40190105,3395,3400,3400,3365,1175
|
|
20240528,090900,36223170,3410,3410,3410,3410,53
|
|
20240528,090800,36042440,3410,3410,3410,3410,7
|
|
20240528,090700,36018570,3425,3425,3425,3425,0
|
|
20240528,090600,36018570,3425,3425,3425,3425,59
|
|
20240528,090500,35816495,3425,3425,3425,3425,1
|
|
20240528,090400,35813070,3430,3430,3430,3430,0
|
|
20240528,090300,35813070,3430,3415,3430,3415,1611
|
|
20240528,090200,30306235,3410,3400,3410,3355,7076
|
|
20240528,090100,6326315,3400,3375,3400,3375,303
|
|
20240528,090000,5296160,3365,3400,3415,3325,1564
|