587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184400,449074710,4390,4390,4390,4390,1292
|
|
20240528,184300,449074710,4390,4390,4390,4390,0
|
|
20240528,184200,449074710,4390,4390,4390,4390,0
|
|
20240528,184100,449074710,4390,4390,4390,4390,0
|
|
20240528,184000,449074710,4390,4390,4390,4390,0
|
|
20240528,183900,449074710,4390,4390,4390,4390,0
|
|
20240528,183800,449074710,4390,4390,4390,4390,0
|
|
20240528,183700,449074710,4390,4390,4390,4390,0
|
|
20240528,183600,449074710,4390,4390,4390,4390,0
|
|
20240528,183500,449074710,4390,4390,4390,4390,0
|
|
20240528,183400,449074710,4390,4390,4390,4390,0
|
|
20240528,183300,449074710,4390,4390,4390,4390,0
|
|
20240528,183200,449074710,4390,4390,4390,4390,0
|
|
20240528,183100,449074710,4390,4390,4390,4390,0
|
|
20240528,183000,449074710,4390,4390,4390,4390,0
|
|
20240528,182900,449074710,4390,4390,4390,4390,0
|
|
20240528,182800,449074710,4390,4390,4390,4390,0
|
|
20240528,182700,449074710,4390,4390,4390,4390,0
|
|
20240528,182600,449074710,4390,4390,4390,4390,0
|
|
20240528,182500,449074710,4390,4390,4390,4390,0
|
|
20240528,182400,449074710,4390,4390,4390,4390,0
|
|
20240528,182300,449074710,4390,4390,4390,4390,0
|
|
20240528,182200,449074710,4390,4390,4390,4390,0
|
|
20240528,182100,449074710,4390,4390,4390,4390,0
|
|
20240528,182000,449074710,4390,4390,4390,4390,0
|
|
20240528,181900,449074710,4390,4390,4390,4390,0
|
|
20240528,181800,449074710,4390,4390,4390,4390,0
|
|
20240528,181700,449074710,4390,4390,4390,4390,0
|
|
20240528,181600,449074710,4390,4390,4390,4390,0
|
|
20240528,181500,449074710,4390,4390,4390,4390,0
|
|
20240528,181400,449074710,4390,4390,4390,4390,1292
|
|
20240528,181300,449074710,4390,4390,4390,4390,0
|
|
20240528,181200,449074710,4390,4390,4390,4390,0
|
|
20240528,181100,449074710,4390,4390,4390,4390,0
|
|
20240528,181000,449074710,4390,4390,4390,4390,0
|
|
20240528,180900,449074710,4390,4390,4390,4390,0
|
|
20240528,180800,449074710,4390,4390,4390,4390,0
|
|
20240528,180700,449074710,4390,4390,4390,4390,0
|
|
20240528,180600,449074710,4390,4390,4390,4390,0
|
|
20240528,180500,449074710,4390,4390,4390,4390,0
|
|
20240528,180400,449074710,4390,4390,4390,4390,0
|
|
20240528,180300,449074710,4390,4390,4390,4390,0
|
|
20240528,180200,449074710,4390,4390,4390,4390,0
|
|
20240528,180100,449074710,4390,4390,4390,4390,0
|
|
20240528,180000,449074710,4390,4390,4390,4390,0
|
|
20240528,175900,449074710,4390,4390,4390,4390,0
|
|
20240528,175800,449074710,4390,4390,4390,4390,0
|
|
20240528,175700,449074710,4390,4390,4390,4390,0
|
|
20240528,175600,449074710,4390,4390,4390,4390,0
|
|
20240528,175500,449074710,4390,4390,4390,4390,0
|
|
20240528,175400,449074710,4390,4390,4390,4390,0
|
|
20240528,175300,449074710,4390,4390,4390,4390,0
|
|
20240528,175200,449074710,4390,4390,4390,4390,0
|
|
20240528,175100,449074710,4390,4390,4390,4390,0
|
|
20240528,175000,449074710,4390,4390,4390,4390,0
|
|
20240528,174900,449074710,4390,4390,4390,4390,0
|
|
20240528,174800,449074710,4390,4390,4390,4390,0
|
|
20240528,174700,449074710,4390,4390,4390,4390,0
|
|
20240528,174600,449074710,4390,4390,4390,4390,0
|
|
20240528,174500,449074710,4390,4390,4390,4390,0
|
|
20240528,174400,449074710,4390,4390,4390,4390,1292
|
|
20240528,174300,449074710,4390,4390,4390,4390,0
|
|
20240528,174200,449074710,4390,4390,4390,4390,0
|
|
20240528,174100,449074710,4390,4390,4390,4390,0
|
|
20240528,174000,449074710,4390,4390,4390,4390,0
|
|
20240528,173900,449074710,4390,4390,4390,4390,0
|
|
20240528,173800,449074710,4390,4390,4390,4390,0
|
|
20240528,173700,449074710,4390,4390,4390,4390,0
|
|
20240528,173600,449074710,4390,4390,4390,4390,0
|
|
20240528,173500,449074710,4390,4390,4390,4390,0
|
|
20240528,173400,449074710,4390,4390,4390,4390,0
|
|
20240528,173300,449074710,4390,4390,4390,4390,0
|
|
20240528,173200,449074710,4390,4390,4390,4390,0
|
|
20240528,173100,449074710,4390,4390,4390,4390,0
|
|
20240528,173000,449074710,4390,4390,4390,4390,0
|
|
20240528,172900,449074710,4390,4390,4390,4390,0
|
|
20240528,172800,449074710,4390,4390,4390,4390,0
|
|
20240528,172700,449074710,4390,4390,4390,4390,0
|
|
20240528,172600,449074710,4390,4390,4390,4390,0
|
|
20240528,172500,449074710,4390,4390,4390,4390,0
|
|
20240528,172400,449074710,4390,4390,4390,4390,0
|
|
20240528,172300,449074710,4390,4390,4390,4390,0
|
|
20240528,172200,449074710,4390,4390,4390,4390,0
|
|
20240528,172100,449074710,4390,4390,4390,4390,0
|
|
20240528,172000,449074710,4390,4390,4390,4390,0
|
|
20240528,171900,449074710,4390,4390,4390,4390,0
|
|
20240528,171800,449074710,4390,4390,4390,4390,0
|
|
20240528,171700,449074710,4390,4390,4390,4390,0
|
|
20240528,171600,449074710,4390,4390,4390,4390,0
|
|
20240528,171500,449074710,4390,4390,4390,4390,0
|
|
20240528,171400,449074710,4390,4390,4390,4390,1292
|
|
20240528,171300,449074710,4390,4390,4390,4390,0
|
|
20240528,171200,449074710,4390,4390,4390,4390,0
|
|
20240528,171100,449074710,4390,4390,4390,4390,0
|
|
20240528,171000,449074710,4390,4390,4390,4390,0
|
|
20240528,170900,449074710,4390,4390,4390,4390,0
|
|
20240528,170800,449074710,4390,4390,4390,4390,0
|
|
20240528,170700,449074710,4390,4390,4390,4390,0
|
|
20240528,170600,449074710,4390,4390,4390,4390,0
|
|
20240528,170500,449074710,4390,4390,4390,4390,0
|
|
20240528,170400,449074710,4390,4390,4390,4390,0
|
|
20240528,170300,449074710,4390,4390,4390,4390,0
|
|
20240528,170200,449074710,4390,4390,4390,4390,0
|
|
20240528,170100,449074710,4390,4390,4390,4390,0
|
|
20240528,170000,449074710,4390,4390,4390,4390,0
|
|
20240528,165900,449074710,4390,4390,4390,4390,0
|
|
20240528,165800,449074710,4390,4390,4390,4390,0
|
|
20240528,165700,449074710,4390,4390,4390,4390,0
|
|
20240528,165600,449074710,4390,4390,4390,4390,0
|
|
20240528,165500,449074710,4390,4390,4390,4390,0
|
|
20240528,165400,449074710,4390,4390,4390,4390,0
|
|
20240528,165300,449074710,4390,4390,4390,4390,0
|
|
20240528,165200,449074710,4390,4390,4390,4390,0
|
|
20240528,165100,449074710,4390,4390,4390,4390,0
|
|
20240528,165000,449074710,4390,4390,4390,4390,0
|
|
20240528,164900,449074710,4390,4390,4390,4390,0
|
|
20240528,164800,449074710,4390,4390,4390,4390,0
|
|
20240528,164700,449074710,4390,4390,4390,4390,0
|
|
20240528,164600,449074710,4390,4390,4390,4390,0
|
|
20240528,164500,449074710,4390,4390,4390,4390,0
|
|
20240528,164400,449074710,4390,4390,4390,4390,1292
|
|
20240528,164300,449074710,4390,4390,4390,4390,0
|
|
20240528,164200,449074710,4390,4390,4390,4390,0
|
|
20240528,164100,449074710,4390,4390,4390,4390,0
|
|
20240528,164000,449074710,4390,4390,4390,4390,0
|
|
20240528,163900,449074710,4390,4390,4390,4390,0
|
|
20240528,163800,449074710,4390,4390,4390,4390,0
|
|
20240528,163700,449074710,4390,4390,4390,4390,0
|
|
20240528,163600,449074710,4390,4390,4390,4390,0
|
|
20240528,163500,449074710,4390,4390,4390,4390,0
|
|
20240528,163400,449074710,4390,4390,4390,4390,0
|
|
20240528,163300,449074710,4390,4390,4390,4390,0
|
|
20240528,163200,449074710,4390,4390,4390,4390,0
|
|
20240528,163100,449074710,4390,4390,4390,4390,0
|
|
20240528,163000,449074710,4390,4390,4390,4390,0
|
|
20240528,162900,449074710,4390,4390,4390,4390,0
|
|
20240528,162800,449074710,4390,4390,4390,4390,0
|
|
20240528,162700,449074710,4390,4390,4390,4390,0
|
|
20240528,162600,449074710,4390,4390,4390,4390,0
|
|
20240528,162500,449074710,4390,4390,4390,4390,0
|
|
20240528,162400,449074710,4390,4390,4390,4390,0
|
|
20240528,162300,449074710,4390,4390,4390,4390,0
|
|
20240528,162200,449074710,4390,4390,4390,4390,0
|
|
20240528,162100,449074710,4390,4390,4390,4390,0
|
|
20240528,162000,449074710,4390,4390,4390,4390,0
|
|
20240528,161900,449074710,4390,4390,4390,4390,0
|
|
20240528,161800,449074710,4390,4390,4390,4390,0
|
|
20240528,161700,449074710,4390,4390,4390,4390,0
|
|
20240528,161600,449074710,4390,4390,4390,4390,0
|
|
20240528,161500,449074710,4390,4390,4390,4390,0
|
|
20240528,161400,449074710,4390,4390,4390,4390,1292
|
|
20240528,161300,449074710,4390,4390,4390,4390,0
|
|
20240528,161200,449074710,4390,4390,4390,4390,0
|
|
20240528,161100,449074710,4390,4390,4390,4390,0
|
|
20240528,161000,449074710,4390,4390,4390,4390,0
|
|
20240528,160900,449074710,4390,4390,4390,4390,0
|
|
20240528,160800,449074710,4390,4390,4390,4390,0
|
|
20240528,160700,449074710,4390,4390,4390,4390,0
|
|
20240528,160600,449074710,4390,4390,4390,4390,0
|
|
20240528,160500,449074710,4390,4390,4390,4390,0
|
|
20240528,160400,449074710,4390,4390,4390,4390,0
|
|
20240528,160300,449074710,4390,4390,4390,4390,0
|
|
20240528,160200,449074710,4390,4390,4390,4390,0
|
|
20240528,160100,449074710,4390,4390,4390,4390,0
|
|
20240528,160000,449074710,4390,4390,4390,4390,0
|
|
20240528,155900,449074710,4390,4390,4390,4390,0
|
|
20240528,155800,449074710,4390,4390,4390,4390,0
|
|
20240528,155700,449074710,4390,4390,4390,4390,0
|
|
20240528,155600,449074710,4390,4390,4390,4390,0
|
|
20240528,155500,449074710,4390,4390,4390,4390,0
|
|
20240528,155400,449074710,4390,4390,4390,4390,0
|
|
20240528,155300,449074710,4390,4390,4390,4390,0
|
|
20240528,155200,449074710,4390,4390,4390,4390,0
|
|
20240528,155100,449074710,4390,4390,4390,4390,0
|
|
20240528,155000,449074710,4390,4390,4390,4390,0
|
|
20240528,154900,449074710,4390,4390,4390,4390,0
|
|
20240528,154800,449074710,4390,4390,4390,4390,0
|
|
20240528,154700,449074710,4390,4390,4390,4390,0
|
|
20240528,154600,449074710,4390,4390,4390,4390,0
|
|
20240528,154500,449074710,4390,4390,4390,4390,0
|
|
20240528,154400,449074710,4390,4390,4390,4390,1292
|
|
20240528,154300,449074710,4390,4390,4390,4390,0
|
|
20240528,154200,449074710,4390,4390,4390,4390,0
|
|
20240528,154100,449074710,4390,4390,4390,4390,0
|
|
20240528,154000,449074710,4390,4390,4390,4390,0
|
|
20240528,153900,449074710,4390,4390,4390,4390,0
|
|
20240528,153800,449074710,4390,4390,4390,4390,0
|
|
20240528,153700,449074710,4390,4390,4390,4390,0
|
|
20240528,153600,449074710,4390,4390,4390,4390,0
|
|
20240528,153500,449074710,4390,4390,4390,4390,0
|
|
20240528,153400,449074710,4390,4390,4390,4390,0
|
|
20240528,153300,449074710,4390,4390,4390,4390,0
|
|
20240528,153200,449074710,4390,4390,4390,4390,0
|
|
20240528,153100,449074710,4390,4390,4390,4390,0
|
|
20240528,153000,449074710,4390,4390,4390,4390,1292
|
|
20240528,152900,443402830,4380,4380,4380,4380,0
|
|
20240528,152800,443402830,4380,4380,4380,4380,0
|
|
20240528,152700,443402830,4380,4380,4380,4380,0
|
|
20240528,152600,443402830,4380,4380,4380,4380,0
|
|
20240528,152500,443402830,4380,4380,4380,4380,0
|
|
20240528,152400,443402830,4380,4380,4380,4380,0
|
|
20240528,152300,443402830,4380,4380,4380,4380,0
|
|
20240528,152200,443402830,4380,4380,4380,4380,0
|
|
20240528,152100,443402830,4380,4380,4380,4380,0
|
|
20240528,152000,443402830,4380,4380,4380,4380,0
|
|
20240528,151900,443402830,4380,4395,4395,4380,1561
|
|
20240528,151800,436558365,4390,4390,4390,4390,0
|
|
20240528,151700,436558365,4390,4390,4390,4390,100
|
|
20240528,151600,436119365,4395,4395,4395,4395,11
|
|
20240528,151500,436071020,4390,4390,4390,4390,100
|
|
20240528,151400,435632020,4395,4395,4395,4395,2000
|
|
20240528,151300,426842020,4390,4395,4395,4390,5
|
|
20240528,151200,426820050,4395,4385,4395,4385,850
|
|
20240528,151100,423089260,4385,4385,4385,4385,56
|
|
20240528,151000,422843700,4385,4385,4385,4385,0
|
|
20240528,150900,422843700,4385,4380,4385,4380,19
|
|
20240528,150800,422760475,4385,4380,4385,4380,54
|
|
20240528,150700,422523805,4385,4385,4385,4385,52
|
|
20240528,150600,422295785,4380,4380,4380,4380,7
|
|
20240528,150500,422265125,4380,4380,4380,4380,93
|
|
20240528,150400,421857785,4375,4385,4385,4375,10
|
|
20240528,150300,421814005,4375,4375,4375,4375,0
|
|
20240528,150200,421814005,4375,4390,4390,4375,4243
|
|
20240528,150100,403230025,4390,4390,4390,4390,20
|
|
20240528,150000,403142225,4390,4390,4390,4390,256
|
|
20240528,145900,402018385,4385,4390,4390,4385,217
|
|
20240528,145800,401066275,4390,4390,4390,4390,128
|
|
20240528,145700,400504355,4385,4385,4385,4385,0
|
|
20240528,145600,400504355,4385,4385,4385,4385,100
|
|
20240528,145500,400065855,4385,4385,4385,4385,51
|
|
20240528,145400,399842220,4390,4390,4390,4390,1
|
|
20240528,145300,399837830,4390,4390,4390,4390,81
|
|
20240528,145200,399482240,4390,4390,4390,4390,100
|
|
20240528,145100,399043240,4385,4385,4385,4385,0
|
|
20240528,145000,399043240,4385,4385,4385,4385,19
|
|
20240528,144900,398959925,4385,4390,4390,4385,350
|
|
20240528,144800,397423430,4390,4390,4390,4390,1
|
|
20240528,144700,397419040,4385,4385,4385,4385,0
|
|
20240528,144600,397419040,4385,4385,4385,4385,0
|
|
20240528,144500,397419040,4385,4385,4385,4385,7
|
|
20240528,144400,397388345,4380,4380,4380,4380,32
|
|
20240528,144300,397248185,4380,4380,4380,4380,0
|
|
20240528,144200,397248185,4380,4385,4385,4380,651
|
|
20240528,144100,394395780,4375,4375,4375,4375,0
|
|
20240528,144000,394395780,4375,4375,4375,4375,0
|
|
20240528,143900,394395780,4375,4375,4375,4375,0
|
|
20240528,143800,394395780,4375,4380,4380,4375,216
|
|
20240528,143700,393450480,4380,4380,4380,4380,0
|
|
20240528,143600,393450480,4380,4380,4380,4380,0
|
|
20240528,143500,393450480,4380,4380,4380,4380,626
|
|
20240528,143400,390708600,4390,4380,4395,4380,265
|
|
20240528,143300,389547830,4385,4385,4385,4385,81
|
|
20240528,143200,389192645,4390,4390,4390,4390,71
|
|
20240528,143100,388880955,4390,4385,4390,4385,1079
|
|
20240528,143000,384149465,4390,4390,4390,4390,14
|
|
20240528,142900,384088005,4390,4390,4390,4390,24
|
|
20240528,142800,383982645,4390,4390,4390,4390,0
|
|
20240528,142700,383982645,4390,4390,4390,4390,0
|
|
20240528,142600,383982645,4390,4390,4390,4390,683
|
|
20240528,142500,380984275,4390,4390,4390,4390,165
|
|
20240528,142400,380259925,4385,4385,4385,4385,0
|
|
20240528,142300,380259925,4385,4385,4385,4385,0
|
|
20240528,142200,380259925,4385,4385,4385,4385,0
|
|
20240528,142100,380259925,4385,4385,4385,4385,0
|
|
20240528,142000,380259925,4385,4390,4390,4385,20
|
|
20240528,141900,380172175,4390,4390,4390,4390,0
|
|
20240528,141800,380172175,4390,4390,4390,4390,0
|
|
20240528,141700,380172175,4390,4390,4390,4390,20
|
|
20240528,141600,380084375,4385,4385,4385,4385,419
|
|
20240528,141500,378247060,4385,4385,4385,4385,0
|
|
20240528,141400,378247060,4385,4385,4385,4385,0
|
|
20240528,141300,378247060,4385,4385,4385,4385,20
|
|
20240528,141200,378159360,4385,4390,4390,4385,917
|
|
20240528,141100,374138305,4385,4385,4385,4385,0
|
|
20240528,141000,374138305,4385,4390,4390,4385,24
|
|
20240528,140900,374033060,4390,4390,4390,4390,0
|
|
20240528,140800,374033060,4390,4390,4390,4385,392
|
|
20240528,140700,372312430,4385,4385,4385,4385,0
|
|
20240528,140600,372312430,4385,4385,4385,4385,0
|
|
20240528,140500,372312430,4385,4385,4385,4385,513
|
|
20240528,140400,370062925,4390,4390,4390,4390,0
|
|
20240528,140300,370062925,4390,4390,4390,4390,0
|
|
20240528,140200,370062925,4390,4390,4390,4390,0
|
|
20240528,140100,370062925,4390,4380,4390,4380,127
|
|
20240528,140000,369506655,4380,4380,4380,4380,214
|
|
20240528,135900,368569335,4380,4380,4380,4380,0
|
|
20240528,135800,368569335,4380,4380,4380,4380,18
|
|
20240528,135700,368490495,4385,4385,4385,4385,470
|
|
20240528,135600,366429545,4385,4385,4385,4385,0
|
|
20240528,135500,366429545,4385,4385,4385,4385,10
|
|
20240528,135400,366385695,4395,4395,4395,4395,0
|
|
20240528,135300,366385695,4395,4395,4395,4395,0
|
|
20240528,135200,366385695,4395,4395,4395,4395,0
|
|
20240528,135100,366385695,4395,4395,4395,4395,0
|
|
20240528,135000,366385695,4395,4375,4395,4375,489
|
|
20240528,134900,364246300,4375,4385,4385,4375,3000
|
|
20240528,134800,351101915,4395,4390,4395,4385,3001
|
|
20240528,134700,337942270,4390,4390,4390,4390,39
|
|
20240528,134600,337771060,4390,4390,4390,4390,1
|
|
20240528,134500,337766670,4385,4385,4385,4385,0
|
|
20240528,134400,337766670,4385,4385,4385,4385,0
|
|
20240528,134300,337766670,4385,4385,4385,4385,0
|
|
20240528,134200,337766670,4385,4385,4385,4385,2
|
|
20240528,134100,337757900,4390,4390,4390,4390,1000
|
|
20240528,134000,333367900,4390,4390,4390,4390,141
|
|
20240528,133900,332748910,4390,4390,4390,4390,0
|
|
20240528,133800,332748910,4390,4390,4390,4390,0
|
|
20240528,133700,332748910,4390,4390,4390,4390,100
|
|
20240528,133600,332309910,4390,4390,4390,4390,10
|
|
20240528,133500,332266010,4390,4390,4390,4390,15
|
|
20240528,133400,332200160,4390,4390,4390,4390,10
|
|
20240528,133300,332156260,4390,4390,4390,4390,10
|
|
20240528,133200,332112360,4385,4385,4385,4385,163
|
|
20240528,133100,331397605,4385,4385,4385,4385,0
|
|
20240528,133000,331397605,4385,4385,4385,4385,0
|
|
20240528,132900,331397605,4385,4390,4390,4385,31
|
|
20240528,132800,331261545,4385,4385,4385,4385,4
|
|
20240528,132700,331244005,4390,4390,4390,4390,288
|
|
20240528,132600,329979685,4390,4390,4390,4390,100
|
|
20240528,132500,329540685,4390,4390,4390,4390,0
|
|
20240528,132400,329540685,4390,4390,4390,4390,0
|
|
20240528,132300,329540685,4390,4390,4390,4390,200
|
|
20240528,132200,328662685,4390,4390,4390,4390,0
|
|
20240528,132100,328662685,4390,4390,4390,4390,1
|
|
20240528,132000,328658295,4380,4380,4380,4380,0
|
|
20240528,131900,328658295,4380,4380,4380,4380,0
|
|
20240528,131800,328658295,4380,4380,4380,4380,0
|
|
20240528,131700,328658295,4380,4380,4380,4380,16
|
|
20240528,131600,328588215,4380,4380,4380,4380,18
|
|
20240528,131500,328509375,4380,4380,4380,4380,4
|
|
20240528,131400,328491855,4380,4380,4380,4380,0
|
|
20240528,131300,328491855,4380,4380,4380,4380,0
|
|
20240528,131200,328491855,4380,4385,4390,4380,762
|
|
20240528,131100,325153345,4390,4390,4390,4390,156
|
|
20240528,131000,324468505,4390,4385,4390,4385,306
|
|
20240528,130900,323126665,4385,4385,4385,4385,27
|
|
20240528,130800,323008270,4385,4385,4385,4385,0
|
|
20240528,130700,323008270,4385,4385,4385,4385,10
|
|
20240528,130600,322964420,4380,4380,4380,4380,10
|
|
20240528,130500,322920620,4375,4375,4375,4375,0
|
|
20240528,130400,322920620,4375,4375,4375,4375,0
|
|
20240528,130300,322920620,4375,4375,4375,4375,0
|
|
20240528,130200,322920620,4375,4385,4385,4375,2475
|
|
20240528,130100,312087495,4390,4385,4390,4385,77
|
|
20240528,130000,311749840,4385,4390,4390,4385,21
|
|
20240528,125900,311657735,4385,4385,4385,4385,100
|
|
20240528,125800,311219235,4390,4390,4390,4385,4
|
|
20240528,125700,311201685,4385,4385,4385,4385,0
|
|
20240528,125600,311201685,4385,4385,4385,4385,10
|
|
20240528,125500,311157835,4385,4385,4385,4385,3
|
|
20240528,125400,311144680,4385,4385,4385,4385,31
|
|
20240528,125300,311008745,4390,4390,4390,4390,0
|
|
20240528,125200,311008745,4390,4390,4390,4390,0
|
|
20240528,125100,311008745,4390,4390,4390,4390,15
|
|
20240528,125000,310942895,4390,4390,4390,4390,10
|
|
20240528,124900,310898995,4390,4390,4390,4390,18
|
|
20240528,124800,310819975,4390,4390,4390,4390,20
|
|
20240528,124700,310732175,4390,4390,4390,4390,6
|
|
20240528,124600,310705835,4390,4390,4390,4390,10
|
|
20240528,124500,310661935,4390,4390,4390,4390,11
|
|
20240528,124400,310613645,4390,4385,4390,4385,129
|
|
20240528,124300,310047340,4380,4385,4385,4380,1688
|
|
20240528,124200,302653850,4385,4385,4385,4385,612
|
|
20240528,124100,299970230,4385,4395,4395,4385,735
|
|
20240528,124000,296745250,4385,4385,4385,4385,0
|
|
20240528,123900,296745250,4385,4385,4385,4385,0
|
|
20240528,123800,296745250,4385,4395,4395,4385,850
|
|
20240528,123700,293016870,4395,4395,4395,4395,200
|
|
20240528,123600,292137870,4395,4395,4395,4395,10
|
|
20240528,123500,292093920,4395,4395,4395,4395,0
|
|
20240528,123400,292093920,4395,4400,4400,4395,13
|
|
20240528,123300,292036770,4395,4395,4395,4395,0
|
|
20240528,123200,292036770,4395,4395,4395,4395,0
|
|
20240528,123100,292036770,4395,4395,4395,4395,0
|
|
20240528,123000,292036770,4395,4395,4395,4395,36
|
|
20240528,122900,291878550,4395,4395,4395,4395,154
|
|
20240528,122800,291201720,4395,4395,4395,4395,10
|
|
20240528,122700,291157770,4395,4395,4395,4395,3
|
|
20240528,122600,291144585,4395,4395,4395,4395,0
|
|
20240528,122500,291144585,4395,4395,4395,4395,51
|
|
20240528,122400,290920440,4395,4395,4395,4395,9
|
|
20240528,122300,290880885,4395,4395,4395,4395,1
|
|
20240528,122200,290876490,4400,4400,4400,4400,2
|
|
20240528,122100,290867690,4400,4400,4400,4400,2
|
|
20240528,122000,290858890,4400,4400,4400,4400,681
|
|
20240528,121900,287862490,4400,4400,4400,4400,0
|
|
20240528,121800,287862490,4400,4400,4400,4400,0
|
|
20240528,121700,287862490,4400,4400,4400,4385,7045
|
|
20240528,121600,256948255,4400,4400,4400,4400,0
|
|
20240528,121500,256948255,4400,4400,4400,4400,0
|
|
20240528,121400,256948255,4400,4400,4400,4400,10
|
|
20240528,121300,256904255,4400,4400,4400,4400,0
|
|
20240528,121200,256904255,4400,4400,4400,4400,0
|
|
20240528,121100,256904255,4400,4400,4400,4400,10
|
|
20240528,121000,256860255,4400,4400,4400,4400,18
|
|
20240528,120900,256781055,4405,4405,4405,4405,0
|
|
20240528,120800,256781055,4405,4405,4405,4405,0
|
|
20240528,120700,256781055,4405,4405,4405,4405,0
|
|
20240528,120600,256781055,4405,4405,4405,4405,1
|
|
20240528,120500,256776650,4400,4395,4400,4395,197
|
|
20240528,120400,255909855,4400,4395,4400,4390,1021
|
|
20240528,120300,251425145,4395,4395,4395,4395,0
|
|
20240528,120200,251425145,4395,4395,4395,4395,840
|
|
20240528,120100,247733345,4400,4400,4400,4400,0
|
|
20240528,120000,247733345,4400,4400,4400,4400,0
|
|
20240528,115900,247733345,4400,4400,4400,4400,0
|
|
20240528,115800,247733345,4400,4400,4400,4400,1
|
|
20240528,115700,247728945,4395,4395,4395,4395,30
|
|
20240528,115600,247597095,4395,4395,4395,4395,19
|
|
20240528,115500,247513590,4395,4395,4395,4395,69
|
|
20240528,115400,247210335,4400,4400,4400,4400,0
|
|
20240528,115300,247210335,4400,4400,4400,4400,0
|
|
20240528,115200,247210335,4400,4400,4400,4400,0
|
|
20240528,115100,247210335,4400,4395,4400,4395,279
|
|
20240528,115000,245983630,4395,4400,4400,4395,261
|
|
20240528,114900,244835530,4400,4400,4400,4400,0
|
|
20240528,114800,244835530,4400,4400,4400,4400,0
|
|
20240528,114700,244835530,4400,4405,4405,4400,52
|
|
20240528,114600,244606720,4405,4405,4405,4405,0
|
|
20240528,114500,244606720,4405,4405,4405,4405,2
|
|
20240528,114400,244597910,4400,4405,4405,4400,21
|
|
20240528,114300,244505505,4405,4405,4405,4405,1
|
|
20240528,114200,244501100,4400,4405,4405,4400,32
|
|
20240528,114100,244360290,4395,4400,4400,4395,1000
|
|
20240528,114000,239965000,4400,4400,4400,4400,462
|
|
20240528,113900,237932200,4400,4400,4400,4400,1
|
|
20240528,113800,237927800,4400,4400,4400,4400,1
|
|
20240528,113700,237923400,4395,4395,4395,4395,20
|
|
20240528,113600,237835500,4395,4395,4395,4395,135
|
|
20240528,113500,237242175,4395,4395,4395,4395,210
|
|
20240528,113400,236319225,4400,4400,4400,4400,0
|
|
20240528,113300,236319225,4400,4400,4400,4400,0
|
|
20240528,113200,236319225,4400,4400,4400,4400,0
|
|
20240528,113100,236319225,4400,4400,4400,4400,0
|
|
20240528,113000,236319225,4400,4400,4400,4400,0
|
|
20240528,112900,236319225,4400,4400,4400,4400,19
|
|
20240528,112800,236235625,4395,4395,4395,4395,0
|
|
20240528,112700,236235625,4395,4395,4395,4395,10
|
|
20240528,112600,236191675,4400,4400,4400,4400,0
|
|
20240528,112500,236191675,4400,4400,4400,4400,0
|
|
20240528,112400,236191675,4400,4400,4400,4400,12
|
|
20240528,112300,236138875,4400,4405,4405,4400,101
|
|
20240528,112200,235694470,4400,4400,4400,4400,600
|
|
20240528,112100,233054470,4400,4400,4400,4400,582
|
|
20240528,112000,230493670,4400,4400,4400,4400,0
|
|
20240528,111900,230493670,4400,4400,4400,4400,0
|
|
20240528,111800,230493670,4400,4400,4400,4400,0
|
|
20240528,111700,230493670,4400,4400,4400,4400,500
|
|
20240528,111600,228293670,4400,4400,4400,4400,0
|
|
20240528,111500,228293670,4400,4400,4400,4400,1340
|
|
20240528,111400,222397670,4400,4400,4400,4400,39
|
|
20240528,111300,222226070,4400,4400,4400,4400,708
|
|
20240528,111200,219110870,4400,4400,4400,4400,5
|
|
20240528,111100,219088870,4400,4400,4400,4400,3
|
|
20240528,111000,219075670,4400,4400,4400,4400,500
|
|
20240528,110900,216875670,4400,4400,4400,4400,0
|
|
20240528,110800,216875670,4400,4400,4400,4400,245
|
|
20240528,110700,215797670,4400,4400,4400,4400,30
|
|
20240528,110600,215665670,4405,4405,4405,4405,0
|
|
20240528,110500,215665670,4405,4405,4405,4405,25
|
|
20240528,110400,215555545,4400,4400,4400,4400,0
|
|
20240528,110300,215555545,4400,4400,4400,4400,239
|
|
20240528,110200,214503945,4405,4400,4405,4400,1001
|
|
20240528,110100,210099540,4405,4405,4405,4405,10
|
|
20240528,110000,210055490,4405,4405,4405,4405,18
|
|
20240528,105900,209976200,4405,4405,4405,4405,19
|
|
20240528,105800,209892505,4405,4400,4405,4400,314
|
|
20240528,105700,208510310,4400,4400,4400,4400,100
|
|
20240528,105600,208070310,4400,4400,4400,4400,390
|
|
20240528,105500,206354310,4400,4400,4400,4400,660
|
|
20240528,105400,203450310,4400,4400,4400,4400,141
|
|
20240528,105300,202829910,4405,4405,4405,4405,0
|
|
20240528,105200,202829910,4405,4405,4405,4405,2
|
|
20240528,105100,202821100,4400,4400,4400,4400,0
|
|
20240528,105000,202821100,4400,4400,4400,4400,76
|
|
20240528,104900,202486700,4400,4400,4400,4400,425
|
|
20240528,104800,200616700,4395,4400,4400,4395,1816
|
|
20240528,104700,192626440,4395,4395,4395,4395,20
|
|
20240528,104600,192538540,4395,4395,4395,4395,2117
|
|
20240528,104500,183234325,4390,4390,4390,4390,4
|
|
20240528,104400,183216765,4400,4400,4400,4400,0
|
|
20240528,104300,183216765,4400,4400,4400,4400,6
|
|
20240528,104200,183190365,4400,4400,4400,4400,30
|
|
20240528,104100,183058365,4400,4390,4400,4390,791
|
|
20240528,104000,179577975,4400,4400,4400,4400,0
|
|
20240528,103900,179577975,4400,4400,4400,4400,0
|
|
20240528,103800,179577975,4400,4400,4400,4400,2
|
|
20240528,103700,179569175,4385,4390,4390,4385,641
|
|
20240528,103600,176757855,4395,4395,4395,4395,859
|
|
20240528,103500,172982550,4395,4395,4395,4395,50
|
|
20240528,103400,172762800,4400,4395,4400,4395,201
|
|
20240528,103300,171879400,4395,4400,4400,4395,103
|
|
20240528,103200,171426710,4395,4395,4395,4395,1
|
|
20240528,103100,171422315,4400,4400,4400,4400,0
|
|
20240528,103000,171422315,4400,4400,4400,4400,0
|
|
20240528,102900,171422315,4400,4400,4400,4400,1
|
|
20240528,102800,171417915,4405,4400,4405,4400,22
|
|
20240528,102700,171321105,4405,4400,4405,4400,3316
|
|
20240528,102600,156730700,4400,4405,4405,4400,516
|
|
20240528,102500,154460295,4405,4400,4405,4400,250
|
|
20240528,102400,153359295,4405,4405,4405,4400,790
|
|
20240528,102300,149879795,4405,4400,4405,4400,1970
|
|
20240528,102200,141211785,4395,4390,4395,4390,914
|
|
20240528,102100,137197255,4385,4385,4385,4385,0
|
|
20240528,102000,137197255,4385,4385,4395,4385,156
|
|
20240528,101900,136513185,4395,4395,4395,4395,5
|
|
20240528,101800,136491210,4395,4395,4395,4395,0
|
|
20240528,101700,136491210,4395,4395,4395,4395,16
|
|
20240528,101600,136420890,4395,4395,4395,4395,0
|
|
20240528,101500,136420890,4395,4395,4395,4395,455
|
|
20240528,101400,134421165,4385,4385,4385,4385,300
|
|
20240528,101300,133105665,4400,4395,4400,4395,1639
|
|
20240528,101200,125899750,4395,4390,4395,4390,2599
|
|
20240528,101100,114479550,4390,4385,4390,4385,2
|
|
20240528,101000,114470775,4385,4385,4385,4385,999
|
|
20240528,100900,110090160,4390,4390,4390,4385,89
|
|
20240528,100800,109699460,4390,4385,4390,4385,3
|
|
20240528,100700,109686300,4385,4390,4390,4385,23
|
|
20240528,100600,109585345,4390,4390,4390,4390,6
|
|
20240528,100500,109559005,4390,4390,4390,4390,2
|
|
20240528,100400,109550225,4390,4385,4390,4385,156
|
|
20240528,100300,108866150,4380,4380,4380,4380,39
|
|
20240528,100200,108695330,4385,4380,4385,4380,271
|
|
20240528,100100,107508295,4385,4385,4385,4385,23
|
|
20240528,100000,107407440,4385,4385,4385,4385,1
|
|
20240528,095900,107403055,4380,4380,4380,4380,0
|
|
20240528,095800,107403055,4380,4380,4380,4380,0
|
|
20240528,095700,107403055,4380,4380,4380,4380,160
|
|
20240528,095600,106702255,4380,4380,4380,4380,2
|
|
20240528,095500,106693495,4380,4380,4380,4380,11
|
|
20240528,095400,106645315,4380,4380,4380,4380,1
|
|
20240528,095300,106640935,4380,4380,4380,4380,2
|
|
20240528,095200,106632175,4380,4380,4380,4380,4
|
|
20240528,095100,106614655,4380,4375,4380,4375,7
|
|
20240528,095000,106584015,4380,4375,4380,4375,11
|
|
20240528,094900,106535885,4380,4375,4380,4375,885
|
|
20240528,094800,102663985,4375,4375,4375,4375,304
|
|
20240528,094700,101333985,4375,4375,4375,4375,0
|
|
20240528,094600,101333985,4375,4380,4380,4375,10
|
|
20240528,094500,101290210,4380,4380,4380,4380,26
|
|
20240528,094400,101176330,4385,4385,4385,4385,0
|
|
20240528,094300,101176330,4385,4385,4385,4385,0
|
|
20240528,094200,101176330,4385,4385,4385,4385,0
|
|
20240528,094100,101176330,4385,4385,4385,4385,0
|
|
20240528,094000,101176330,4385,4385,4385,4375,55
|
|
20240528,093900,100935675,4375,4375,4375,4375,220
|
|
20240528,093800,99973175,4375,4375,4375,4375,3866
|
|
20240528,093700,83059425,4380,4380,4380,4380,5
|
|
20240528,093600,83037525,4380,4380,4380,4380,15
|
|
20240528,093500,82971825,4380,4375,4380,4375,317
|
|
20240528,093400,81584945,4380,4380,4380,4380,0
|
|
20240528,093300,81584945,4380,4380,4380,4380,1
|
|
20240528,093200,81580565,4375,4380,4380,4375,1907
|
|
20240528,093100,73236540,4380,4380,4380,4380,5
|
|
20240528,093000,73214640,4380,4380,4380,4380,2
|
|
20240528,092900,73205880,4375,4380,4380,4375,27
|
|
20240528,092800,73087625,4380,4375,4380,4375,1160
|
|
20240528,092700,68012615,4380,4380,4380,4380,1
|
|
20240528,092600,68008235,4375,4375,4375,4375,827
|
|
20240528,092500,64390110,4380,4380,4380,4380,118
|
|
20240528,092400,63873270,4380,4380,4380,4380,0
|
|
20240528,092300,63873270,4380,4380,4380,4380,215
|
|
20240528,092200,62931570,4380,4390,4390,4380,2447
|
|
20240528,092100,52202275,4395,4395,4395,4395,0
|
|
20240528,092000,52202275,4395,4395,4395,4390,27
|
|
20240528,091900,52083630,4395,4395,4395,4395,14
|
|
20240528,091800,52022100,4395,4395,4395,4395,0
|
|
20240528,091700,52022100,4395,4390,4395,4390,501
|
|
20240528,091600,49822705,4395,4390,4395,4390,51
|
|
20240528,091500,49598810,4390,4390,4390,4380,265
|
|
20240528,091400,48436725,4390,4390,4390,4390,3
|
|
20240528,091300,48423555,4390,4390,4390,4390,10
|
|
20240528,091200,48379655,4390,4380,4390,4380,110
|
|
20240528,091100,47896775,4395,4395,4395,4395,20
|
|
20240528,091000,47808875,4400,4380,4400,4380,1614
|
|
20240528,090900,40720235,4380,4380,4380,4380,400
|
|
20240528,090800,38968235,4380,4380,4380,4380,1
|
|
20240528,090700,38963855,4370,4380,4380,4370,506
|
|
20240528,090600,36752135,4380,4380,4380,4380,2
|
|
20240528,090500,36743375,4385,4380,4385,4380,250
|
|
20240528,090400,35647670,4385,4385,4385,4385,1
|
|
20240528,090300,35643285,4385,4385,4385,4365,1970
|
|
20240528,090200,27039540,4385,4385,4385,4385,46
|
|
20240528,090100,26837830,4385,4370,4385,4370,1115
|
|
20240528,090000,21965265,4365,4400,4400,4365,5003
|