603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190000,272961955,2180,2180,2180,2180,4078
|
|
20240528,185900,272961955,2180,2180,2180,2180,0
|
|
20240528,185800,272961955,2180,2180,2180,2180,0
|
|
20240528,185700,272961955,2180,2180,2180,2180,0
|
|
20240528,185600,272961955,2180,2180,2180,2180,0
|
|
20240528,185500,272961955,2180,2180,2180,2180,0
|
|
20240528,185400,272961955,2180,2180,2180,2180,0
|
|
20240528,185300,272961955,2180,2180,2180,2180,0
|
|
20240528,185200,272961955,2180,2180,2180,2180,0
|
|
20240528,185100,272961955,2180,2180,2180,2180,0
|
|
20240528,185000,272961955,2180,2180,2180,2180,0
|
|
20240528,184900,272961955,2180,2180,2180,2180,0
|
|
20240528,184800,272961955,2180,2180,2180,2180,0
|
|
20240528,184700,272961955,2180,2180,2180,2180,0
|
|
20240528,184600,272961955,2180,2180,2180,2180,0
|
|
20240528,184500,272961955,2180,2180,2180,2180,0
|
|
20240528,184400,272961955,2180,2180,2180,2180,0
|
|
20240528,184300,272961955,2180,2180,2180,2180,0
|
|
20240528,184200,272961955,2180,2180,2180,2180,0
|
|
20240528,184100,272961955,2180,2180,2180,2180,0
|
|
20240528,184000,272961955,2180,2180,2180,2180,0
|
|
20240528,183900,272961955,2180,2180,2180,2180,0
|
|
20240528,183800,272961955,2180,2180,2180,2180,0
|
|
20240528,183700,272961955,2180,2180,2180,2180,0
|
|
20240528,183600,272961955,2180,2180,2180,2180,0
|
|
20240528,183500,272961955,2180,2180,2180,2180,0
|
|
20240528,183400,272961955,2180,2180,2180,2180,0
|
|
20240528,183300,272961955,2180,2180,2180,2180,0
|
|
20240528,183200,272961955,2180,2180,2180,2180,0
|
|
20240528,183100,272961955,2180,2180,2180,2180,0
|
|
20240528,183000,272961955,2180,2180,2180,2180,4078
|
|
20240528,182900,272961955,2180,2180,2180,2180,0
|
|
20240528,182800,272961955,2180,2180,2180,2180,0
|
|
20240528,182700,272961955,2180,2180,2180,2180,0
|
|
20240528,182600,272961955,2180,2180,2180,2180,0
|
|
20240528,182500,272961955,2180,2180,2180,2180,0
|
|
20240528,182400,272961955,2180,2180,2180,2180,0
|
|
20240528,182300,272961955,2180,2180,2180,2180,0
|
|
20240528,182200,272961955,2180,2180,2180,2180,0
|
|
20240528,182100,272961955,2180,2180,2180,2180,0
|
|
20240528,182000,272961955,2180,2180,2180,2180,0
|
|
20240528,181900,272961955,2180,2180,2180,2180,0
|
|
20240528,181800,272961955,2180,2180,2180,2180,0
|
|
20240528,181700,272961955,2180,2180,2180,2180,0
|
|
20240528,181600,272961955,2180,2180,2180,2180,0
|
|
20240528,181500,272961955,2180,2180,2180,2180,0
|
|
20240528,181400,272961955,2180,2180,2180,2180,0
|
|
20240528,181300,272961955,2180,2180,2180,2180,0
|
|
20240528,181200,272961955,2180,2180,2180,2180,0
|
|
20240528,181100,272961955,2180,2180,2180,2180,0
|
|
20240528,181000,272961955,2180,2180,2180,2180,0
|
|
20240528,180900,272961955,2180,2180,2180,2180,0
|
|
20240528,180800,272961955,2180,2180,2180,2180,0
|
|
20240528,180700,272961955,2180,2180,2180,2180,0
|
|
20240528,180600,272961955,2180,2180,2180,2180,0
|
|
20240528,180500,272961955,2180,2180,2180,2180,0
|
|
20240528,180400,272961955,2180,2180,2180,2180,0
|
|
20240528,180300,272961955,2180,2180,2180,2180,0
|
|
20240528,180200,272961955,2180,2180,2180,2180,0
|
|
20240528,180100,272961955,2180,2180,2180,2180,0
|
|
20240528,180000,272961955,2180,2180,2180,2180,4078
|
|
20240528,175900,272961955,2180,2180,2180,2180,0
|
|
20240528,175800,272961955,2180,2180,2180,2180,0
|
|
20240528,175700,272961955,2180,2180,2180,2180,0
|
|
20240528,175600,272961955,2180,2180,2180,2180,0
|
|
20240528,175500,272961955,2180,2180,2180,2180,0
|
|
20240528,175400,272961955,2180,2180,2180,2180,0
|
|
20240528,175300,272961955,2180,2180,2180,2180,0
|
|
20240528,175200,272961955,2180,2180,2180,2180,0
|
|
20240528,175100,272961955,2180,2180,2180,2180,0
|
|
20240528,175000,272961955,2180,2180,2180,2180,0
|
|
20240528,174900,272961955,2180,2180,2180,2180,0
|
|
20240528,174800,272961955,2180,2180,2180,2180,0
|
|
20240528,174700,272961955,2180,2180,2180,2180,0
|
|
20240528,174600,272961955,2180,2180,2180,2180,0
|
|
20240528,174500,272961955,2180,2180,2180,2180,0
|
|
20240528,174400,272961955,2180,2180,2180,2180,0
|
|
20240528,174300,272961955,2180,2180,2180,2180,0
|
|
20240528,174200,272961955,2180,2180,2180,2180,0
|
|
20240528,174100,272961955,2180,2180,2180,2180,0
|
|
20240528,174000,272961955,2180,2180,2180,2180,0
|
|
20240528,173900,272961955,2180,2180,2180,2180,0
|
|
20240528,173800,272961955,2180,2180,2180,2180,0
|
|
20240528,173700,272961955,2180,2180,2180,2180,0
|
|
20240528,173600,272961955,2180,2180,2180,2180,0
|
|
20240528,173500,272961955,2180,2180,2180,2180,0
|
|
20240528,173400,272961955,2180,2180,2180,2180,0
|
|
20240528,173300,272961955,2180,2180,2180,2180,0
|
|
20240528,173200,272961955,2180,2180,2180,2180,0
|
|
20240528,173100,272961955,2180,2180,2180,2180,0
|
|
20240528,173000,272961955,2180,2180,2180,2180,4078
|
|
20240528,172900,272961955,2180,2180,2180,2180,0
|
|
20240528,172800,272961955,2180,2180,2180,2180,0
|
|
20240528,172700,272961955,2180,2180,2180,2180,0
|
|
20240528,172600,272961955,2180,2180,2180,2180,0
|
|
20240528,172500,272961955,2180,2180,2180,2180,0
|
|
20240528,172400,272961955,2180,2180,2180,2180,0
|
|
20240528,172300,272961955,2180,2180,2180,2180,0
|
|
20240528,172200,272961955,2180,2180,2180,2180,0
|
|
20240528,172100,272961955,2180,2180,2180,2180,0
|
|
20240528,172000,272961955,2180,2180,2180,2180,0
|
|
20240528,171900,272961955,2180,2180,2180,2180,0
|
|
20240528,171800,272961955,2180,2180,2180,2180,0
|
|
20240528,171700,272961955,2180,2180,2180,2180,0
|
|
20240528,171600,272961955,2180,2180,2180,2180,0
|
|
20240528,171500,272961955,2180,2180,2180,2180,0
|
|
20240528,171400,272961955,2180,2180,2180,2180,0
|
|
20240528,171300,272961955,2180,2180,2180,2180,0
|
|
20240528,171200,272961955,2180,2180,2180,2180,0
|
|
20240528,171100,272961955,2180,2180,2180,2180,0
|
|
20240528,171000,272961955,2180,2180,2180,2180,0
|
|
20240528,170900,272961955,2180,2180,2180,2180,0
|
|
20240528,170800,272961955,2180,2180,2180,2180,0
|
|
20240528,170700,272961955,2180,2180,2180,2180,0
|
|
20240528,170600,272961955,2180,2180,2180,2180,0
|
|
20240528,170500,272961955,2180,2180,2180,2180,0
|
|
20240528,170400,272961955,2180,2180,2180,2180,0
|
|
20240528,170300,272961955,2180,2180,2180,2180,0
|
|
20240528,170200,272961955,2180,2180,2180,2180,0
|
|
20240528,170100,272961955,2180,2180,2180,2180,0
|
|
20240528,170000,272961955,2180,2180,2180,2180,4078
|
|
20240528,165900,272961955,2180,2180,2180,2180,0
|
|
20240528,165800,272961955,2180,2180,2180,2180,0
|
|
20240528,165700,272961955,2180,2180,2180,2180,0
|
|
20240528,165600,272961955,2180,2180,2180,2180,0
|
|
20240528,165500,272961955,2180,2180,2180,2180,0
|
|
20240528,165400,272961955,2180,2180,2180,2180,0
|
|
20240528,165300,272961955,2180,2180,2180,2180,0
|
|
20240528,165200,272961955,2180,2180,2180,2180,0
|
|
20240528,165100,272961955,2180,2180,2180,2180,0
|
|
20240528,165000,272961955,2180,2180,2180,2180,0
|
|
20240528,164900,272961955,2180,2180,2180,2180,0
|
|
20240528,164800,272961955,2180,2180,2180,2180,0
|
|
20240528,164700,272961955,2180,2180,2180,2180,0
|
|
20240528,164600,272961955,2180,2180,2180,2180,0
|
|
20240528,164500,272961955,2180,2180,2180,2180,0
|
|
20240528,164400,272961955,2180,2180,2180,2180,0
|
|
20240528,164300,272961955,2180,2180,2180,2180,0
|
|
20240528,164200,272961955,2180,2180,2180,2180,0
|
|
20240528,164100,272961955,2180,2180,2180,2180,0
|
|
20240528,164000,272961955,2180,2180,2180,2180,0
|
|
20240528,163900,272961955,2180,2180,2180,2180,0
|
|
20240528,163800,272961955,2180,2180,2180,2180,0
|
|
20240528,163700,272961955,2180,2180,2180,2180,0
|
|
20240528,163600,272961955,2180,2180,2180,2180,0
|
|
20240528,163500,272961955,2180,2180,2180,2180,0
|
|
20240528,163400,272961955,2180,2180,2180,2180,0
|
|
20240528,163300,272961955,2180,2180,2180,2180,0
|
|
20240528,163200,272961955,2180,2180,2180,2180,0
|
|
20240528,163100,272961955,2180,2180,2180,2180,0
|
|
20240528,163000,272961955,2180,2180,2180,2180,4078
|
|
20240528,162900,272961955,2180,2180,2180,2180,0
|
|
20240528,162800,272961955,2180,2180,2180,2180,0
|
|
20240528,162700,272961955,2180,2180,2180,2180,0
|
|
20240528,162600,272961955,2180,2180,2180,2180,0
|
|
20240528,162500,272961955,2180,2180,2180,2180,0
|
|
20240528,162400,272961955,2180,2180,2180,2180,0
|
|
20240528,162300,272961955,2180,2180,2180,2180,0
|
|
20240528,162200,272961955,2180,2180,2180,2180,0
|
|
20240528,162100,272961955,2180,2180,2180,2180,0
|
|
20240528,162000,272961955,2180,2180,2180,2180,0
|
|
20240528,161900,272961955,2180,2180,2180,2180,0
|
|
20240528,161800,272961955,2180,2180,2180,2180,0
|
|
20240528,161700,272961955,2180,2180,2180,2180,0
|
|
20240528,161600,272961955,2180,2180,2180,2180,0
|
|
20240528,161500,272961955,2180,2180,2180,2180,0
|
|
20240528,161400,272961955,2180,2180,2180,2180,0
|
|
20240528,161300,272961955,2180,2180,2180,2180,0
|
|
20240528,161200,272961955,2180,2180,2180,2180,0
|
|
20240528,161100,272961955,2180,2180,2180,2180,0
|
|
20240528,161000,272961955,2180,2180,2180,2180,0
|
|
20240528,160900,272961955,2180,2180,2180,2180,0
|
|
20240528,160800,272961955,2180,2180,2180,2180,0
|
|
20240528,160700,272961955,2180,2180,2180,2180,0
|
|
20240528,160600,272961955,2180,2180,2180,2180,0
|
|
20240528,160500,272961955,2180,2180,2180,2180,0
|
|
20240528,160400,272961955,2180,2180,2180,2180,0
|
|
20240528,160300,272961955,2180,2180,2180,2180,0
|
|
20240528,160200,272961955,2180,2180,2180,2180,0
|
|
20240528,160100,272961955,2180,2180,2180,2180,0
|
|
20240528,160000,272961955,2180,2180,2180,2180,4078
|
|
20240528,155900,272961955,2180,2180,2180,2180,0
|
|
20240528,155800,272961955,2180,2180,2180,2180,0
|
|
20240528,155700,272961955,2180,2180,2180,2180,0
|
|
20240528,155600,272961955,2180,2180,2180,2180,0
|
|
20240528,155500,272961955,2180,2180,2180,2180,0
|
|
20240528,155400,272961955,2180,2180,2180,2180,0
|
|
20240528,155300,272961955,2180,2180,2180,2180,0
|
|
20240528,155200,272961955,2180,2180,2180,2180,0
|
|
20240528,155100,272961955,2180,2180,2180,2180,0
|
|
20240528,155000,272961955,2180,2180,2180,2180,0
|
|
20240528,154900,272961955,2180,2180,2180,2180,0
|
|
20240528,154800,272961955,2180,2180,2180,2180,0
|
|
20240528,154700,272961955,2180,2180,2180,2180,0
|
|
20240528,154600,272961955,2180,2180,2180,2180,0
|
|
20240528,154500,272961955,2180,2180,2180,2180,0
|
|
20240528,154400,272961955,2180,2180,2180,2180,0
|
|
20240528,154300,272961955,2180,2180,2180,2180,0
|
|
20240528,154200,272961955,2180,2180,2180,2180,0
|
|
20240528,154100,272961955,2180,2180,2180,2180,0
|
|
20240528,154000,272961955,2180,2180,2180,2180,0
|
|
20240528,153900,272961955,2180,2180,2180,2180,0
|
|
20240528,153800,272961955,2180,2180,2180,2180,0
|
|
20240528,153700,272961955,2180,2180,2180,2180,0
|
|
20240528,153600,272961955,2180,2180,2180,2180,0
|
|
20240528,153500,272961955,2180,2180,2180,2180,0
|
|
20240528,153400,272961955,2180,2180,2180,2180,0
|
|
20240528,153300,272961955,2180,2180,2180,2180,0
|
|
20240528,153200,272961955,2180,2180,2180,2180,0
|
|
20240528,153100,272961955,2180,2180,2180,2180,0
|
|
20240528,153000,272961955,2180,2180,2180,2180,8156
|
|
20240528,152900,264071915,2170,2170,2170,2170,0
|
|
20240528,152800,264071915,2170,2170,2170,2170,0
|
|
20240528,152700,264071915,2170,2170,2170,2170,0
|
|
20240528,152600,264071915,2170,2170,2170,2170,0
|
|
20240528,152500,264071915,2170,2170,2170,2170,0
|
|
20240528,152400,264071915,2170,2170,2170,2170,0
|
|
20240528,152300,264071915,2170,2170,2170,2170,0
|
|
20240528,152200,264071915,2170,2170,2170,2170,0
|
|
20240528,152100,264071915,2170,2170,2170,2170,0
|
|
20240528,152000,264071915,2170,2170,2170,2170,0
|
|
20240528,151900,264071915,2170,2165,2170,2165,2
|
|
20240528,151800,264067580,2170,2165,2170,2165,145
|
|
20240528,151700,263753045,2170,2170,2170,2170,0
|
|
20240528,151600,263753045,2170,2170,2170,2170,130
|
|
20240528,151500,263470945,2165,2170,2170,2165,1063
|
|
20240528,151400,261168795,2165,2165,2165,2165,120
|
|
20240528,151300,260908995,2165,2165,2165,2165,0
|
|
20240528,151200,260908995,2165,2165,2165,2165,0
|
|
20240528,151100,260908995,2165,2165,2165,2165,100
|
|
20240528,151000,260692495,2170,2170,2170,2170,0
|
|
20240528,150900,260692495,2170,2170,2170,2170,0
|
|
20240528,150800,260692495,2170,2170,2170,2170,0
|
|
20240528,150700,260692495,2170,2170,2170,2170,0
|
|
20240528,150600,260692495,2170,2170,2170,2170,0
|
|
20240528,150500,260692495,2170,2170,2170,2170,0
|
|
20240528,150400,260692495,2170,2170,2170,2170,1
|
|
20240528,150300,260690325,2170,2170,2170,2170,40
|
|
20240528,150200,260603525,2175,2175,2175,2175,332
|
|
20240528,150100,259881425,2175,2175,2175,2175,0
|
|
20240528,150000,259881425,2175,2175,2175,2175,0
|
|
20240528,145900,259881425,2175,2175,2175,2175,0
|
|
20240528,145800,259881425,2175,2175,2175,2175,0
|
|
20240528,145700,259881425,2175,2175,2175,2175,0
|
|
20240528,145600,259881425,2175,2175,2175,2175,1
|
|
20240528,145500,259879250,2170,2170,2170,2170,364
|
|
20240528,145400,259089370,2175,2175,2175,2175,0
|
|
20240528,145300,259089370,2175,2175,2175,2175,0
|
|
20240528,145200,259089370,2175,2175,2175,2175,0
|
|
20240528,145100,259089370,2175,2165,2175,2165,388
|
|
20240528,145000,258249100,2165,2155,2165,2155,2235
|
|
20240528,144900,253418565,2160,2160,2160,2160,0
|
|
20240528,144800,253418565,2160,2160,2160,2160,0
|
|
20240528,144700,253418565,2160,2155,2160,2155,827
|
|
20240528,144600,251633940,2155,2155,2155,2155,339
|
|
20240528,144500,250903395,2160,2160,2160,2160,0
|
|
20240528,144400,250903395,2160,2160,2160,2160,348
|
|
20240528,144300,250151715,2155,2155,2155,2155,36
|
|
20240528,144200,250074135,2155,2155,2155,2155,100
|
|
20240528,144100,249858635,2155,2155,2155,2155,100
|
|
20240528,144000,249643135,2165,2165,2165,2165,0
|
|
20240528,143900,249643135,2165,2165,2165,2165,0
|
|
20240528,143800,249643135,2165,2165,2165,2165,0
|
|
20240528,143700,249643135,2165,2165,2165,2165,4
|
|
20240528,143600,249634475,2155,2155,2155,2155,100
|
|
20240528,143500,249418975,2165,2165,2165,2165,0
|
|
20240528,143400,249418975,2165,2165,2165,2165,0
|
|
20240528,143300,249418975,2165,2165,2165,2165,0
|
|
20240528,143200,249418975,2165,2165,2165,2165,3
|
|
20240528,143100,249412480,2155,2155,2155,2155,500
|
|
20240528,143000,248334980,2160,2160,2160,2160,500
|
|
20240528,142900,247254980,2165,2165,2165,2165,0
|
|
20240528,142800,247254980,2165,2165,2165,2165,0
|
|
20240528,142700,247254980,2165,2165,2165,2165,0
|
|
20240528,142600,247254980,2165,2165,2165,2165,0
|
|
20240528,142500,247254980,2165,2165,2165,2165,0
|
|
20240528,142400,247254980,2165,2165,2165,2165,0
|
|
20240528,142300,247254980,2165,2165,2165,2165,0
|
|
20240528,142200,247254980,2165,2165,2165,2165,0
|
|
20240528,142100,247254980,2165,2165,2165,2165,0
|
|
20240528,142000,247254980,2165,2165,2165,2165,15
|
|
20240528,141900,247222505,2165,2165,2165,2165,0
|
|
20240528,141800,247222505,2165,2165,2165,2165,4
|
|
20240528,141700,247213845,2150,2165,2165,2150,4850
|
|
20240528,141600,236771525,2165,2165,2165,2165,0
|
|
20240528,141500,236771525,2165,2165,2165,2165,0
|
|
20240528,141400,236771525,2165,2165,2165,2165,0
|
|
20240528,141300,236771525,2165,2165,2165,2165,0
|
|
20240528,141200,236771525,2165,2165,2165,2165,0
|
|
20240528,141100,236771525,2165,2165,2165,2165,0
|
|
20240528,141000,236771525,2165,2165,2165,2165,0
|
|
20240528,140900,236771525,2165,2165,2165,2165,0
|
|
20240528,140800,236771525,2165,2165,2165,2165,0
|
|
20240528,140700,236771525,2165,2165,2165,2165,0
|
|
20240528,140600,236771525,2165,2165,2165,2165,0
|
|
20240528,140500,236771525,2165,2165,2165,2165,2525
|
|
20240528,140400,231304900,2165,2165,2165,2165,0
|
|
20240528,140300,231304900,2165,2170,2170,2165,406
|
|
20240528,140200,230424960,2175,2175,2175,2175,0
|
|
20240528,140100,230424960,2175,2175,2175,2175,1
|
|
20240528,140000,230422785,2175,2175,2175,2175,0
|
|
20240528,135900,230422785,2175,2175,2175,2175,5
|
|
20240528,135800,230411910,2170,2170,2170,2170,10
|
|
20240528,135700,230390210,2170,2170,2170,2170,0
|
|
20240528,135600,230390210,2170,2170,2170,2170,0
|
|
20240528,135500,230390210,2170,2170,2170,2170,0
|
|
20240528,135400,230390210,2170,2170,2170,2170,0
|
|
20240528,135300,230390210,2170,2170,2170,2170,40
|
|
20240528,135200,230303410,2175,2175,2175,2175,0
|
|
20240528,135100,230303410,2175,2175,2175,2175,0
|
|
20240528,135000,230303410,2175,2175,2175,2175,890
|
|
20240528,134900,228367660,2165,2165,2165,2165,1
|
|
20240528,134800,228365495,2165,2165,2165,2165,185
|
|
20240528,134700,227964970,2170,2170,2170,2170,180
|
|
20240528,134600,227574370,2175,2175,2175,2175,7
|
|
20240528,134500,227559145,2175,2180,2180,2175,204
|
|
20240528,134400,227115425,2175,2175,2175,2175,4
|
|
20240528,134300,227106725,2180,2175,2180,2175,330
|
|
20240528,134200,226388970,2175,2175,2175,2175,0
|
|
20240528,134100,226388970,2175,2175,2175,2175,0
|
|
20240528,134000,226388970,2175,2175,2175,2175,0
|
|
20240528,133900,226388970,2175,2175,2180,2175,111
|
|
20240528,133800,226147540,2175,2175,2175,2175,0
|
|
20240528,133700,226147540,2175,2175,2175,2175,100
|
|
20240528,133600,225930040,2175,2175,2175,2175,20
|
|
20240528,133500,225886540,2180,2180,2180,2180,100
|
|
20240528,133400,225668540,2180,2180,2180,2180,0
|
|
20240528,133300,225668540,2180,2170,2180,2170,140
|
|
20240528,133200,225364560,2170,2170,2170,2170,0
|
|
20240528,133100,225364560,2170,2180,2180,2170,81
|
|
20240528,133000,225188780,2170,2170,2170,2170,12
|
|
20240528,132900,225162740,2180,2180,2180,2180,0
|
|
20240528,132800,225162740,2180,2180,2180,2180,0
|
|
20240528,132700,225162740,2180,2180,2180,2180,0
|
|
20240528,132600,225162740,2180,2180,2180,2180,400
|
|
20240528,132500,224290740,2180,2180,2180,2180,0
|
|
20240528,132400,224290740,2180,2180,2180,2180,0
|
|
20240528,132300,224290740,2180,2180,2180,2180,1
|
|
20240528,132200,224288560,2165,2165,2165,2165,1
|
|
20240528,132100,224286395,2165,2165,2165,2165,0
|
|
20240528,132000,224286395,2165,2165,2165,2165,0
|
|
20240528,131900,224286395,2165,2165,2165,2165,0
|
|
20240528,131800,224286395,2165,2165,2165,2165,1
|
|
20240528,131700,224284230,2185,2185,2185,2185,0
|
|
20240528,131600,224284230,2185,2185,2185,2185,0
|
|
20240528,131500,224284230,2185,2180,2185,2180,549
|
|
20240528,131400,223086400,2180,2180,2180,2180,18
|
|
20240528,131300,223047160,2170,2175,2175,2170,1380
|
|
20240528,131200,220048260,2180,2180,2180,2180,86
|
|
20240528,131100,219860780,2185,2180,2185,2180,211
|
|
20240528,131000,219400780,2180,2180,2185,2180,303
|
|
20240528,130900,218740220,2185,2185,2185,2185,0
|
|
20240528,130800,218740220,2185,2175,2185,2175,1064
|
|
20240528,130700,216423010,2170,2170,2170,2170,2
|
|
20240528,130600,216418670,2175,2175,2175,2175,0
|
|
20240528,130500,216418670,2175,2175,2175,2175,1
|
|
20240528,130400,216416495,2175,2175,2175,2175,1
|
|
20240528,130300,216414320,2175,2175,2175,2175,0
|
|
20240528,130200,216414320,2175,2175,2175,2175,0
|
|
20240528,130100,216414320,2175,2175,2175,2175,0
|
|
20240528,130000,216414320,2175,2170,2175,2170,51
|
|
20240528,125900,216303645,2170,2170,2170,2170,10
|
|
20240528,125800,216281945,2180,2180,2180,2180,0
|
|
20240528,125700,216281945,2180,2170,2180,2170,1232
|
|
20240528,125600,213608185,2180,2180,2180,2180,0
|
|
20240528,125500,213608185,2180,2170,2180,2170,76
|
|
20240528,125400,213443235,2180,2180,2180,2180,0
|
|
20240528,125300,213443235,2180,2180,2180,2170,72
|
|
20240528,125200,213286325,2185,2185,2185,2185,0
|
|
20240528,125100,213286325,2185,2170,2185,2165,3021
|
|
20240528,125000,206713500,2160,2160,2160,2160,192
|
|
20240528,124900,206298780,2165,2165,2165,2165,0
|
|
20240528,124800,206298780,2165,2150,2165,2150,6602
|
|
20240528,124700,192021035,2150,2150,2150,2150,0
|
|
20240528,124600,192021035,2150,2150,2150,2150,0
|
|
20240528,124500,192021035,2150,2150,2150,2150,0
|
|
20240528,124400,192021035,2150,2150,2150,2150,58
|
|
20240528,124300,191896335,2155,2155,2155,2155,0
|
|
20240528,124200,191896335,2155,2155,2155,2155,35
|
|
20240528,124100,191820910,2160,2160,2160,2160,672
|
|
20240528,124000,190369390,2160,2160,2160,2160,0
|
|
20240528,123900,190369390,2160,2160,2160,2160,0
|
|
20240528,123800,190369390,2160,2155,2160,2155,62
|
|
20240528,123700,190235775,2150,2155,2155,2150,1550
|
|
20240528,123600,186903025,2155,2155,2155,2155,1
|
|
20240528,123500,186900870,2155,2155,2155,2155,146
|
|
20240528,123400,186586240,2155,2155,2155,2155,0
|
|
20240528,123300,186586240,2155,2155,2155,2155,100
|
|
20240528,123200,186370740,2160,2160,2160,2160,5
|
|
20240528,123100,186359940,2155,2155,2155,2155,0
|
|
20240528,123000,186359940,2155,2155,2155,2155,460
|
|
20240528,122900,185368640,2160,2160,2160,2160,0
|
|
20240528,122800,185368640,2160,2160,2160,2160,0
|
|
20240528,122700,185368640,2160,2160,2160,2160,1
|
|
20240528,122600,185366480,2160,2160,2160,2160,17
|
|
20240528,122500,185329760,2150,2150,2155,2150,1123
|
|
20240528,122400,182913675,2150,2150,2150,2150,100
|
|
20240528,122300,182698675,2140,2140,2140,2140,0
|
|
20240528,122200,182698675,2140,2140,2140,2140,0
|
|
20240528,122100,182698675,2140,2140,2140,2140,0
|
|
20240528,122000,182698675,2140,2140,2140,2140,0
|
|
20240528,121900,182698675,2140,2140,2140,2140,0
|
|
20240528,121800,182698675,2140,2140,2140,2140,0
|
|
20240528,121700,182698675,2140,2140,2140,2140,0
|
|
20240528,121600,182698675,2140,2140,2140,2140,0
|
|
20240528,121500,182698675,2140,2140,2140,2140,0
|
|
20240528,121400,182698675,2140,2140,2140,2140,1438
|
|
20240528,121300,179621355,2140,2140,2140,2140,402
|
|
20240528,121200,178761075,2140,2140,2140,2140,0
|
|
20240528,121100,178761075,2140,2140,2140,2140,0
|
|
20240528,121000,178761075,2140,2140,2140,2140,0
|
|
20240528,120900,178761075,2140,2140,2140,2140,500
|
|
20240528,120800,177691075,2145,2145,2145,2145,0
|
|
20240528,120700,177691075,2145,2150,2150,2145,3114
|
|
20240528,120600,171011445,2145,2145,2145,2145,0
|
|
20240528,120500,171011445,2145,2145,2145,2145,0
|
|
20240528,120400,171011445,2145,2145,2145,2145,0
|
|
20240528,120300,171011445,2145,2160,2160,2145,10265
|
|
20240528,120200,148919185,2160,2160,2160,2160,0
|
|
20240528,120100,148919185,2160,2160,2160,2160,0
|
|
20240528,120000,148919185,2160,2160,2160,2160,0
|
|
20240528,115900,148919185,2160,2160,2160,2160,0
|
|
20240528,115800,148919185,2160,2160,2160,2160,0
|
|
20240528,115700,148919185,2160,2160,2160,2160,0
|
|
20240528,115600,148919185,2160,2160,2160,2160,0
|
|
20240528,115500,148919185,2160,2160,2160,2160,0
|
|
20240528,115400,148919185,2160,2160,2160,2160,0
|
|
20240528,115300,148919185,2160,2160,2160,2160,0
|
|
20240528,115200,148919185,2160,2160,2160,2160,0
|
|
20240528,115100,148919185,2160,2160,2160,2160,1293
|
|
20240528,115000,146126305,2160,2160,2160,2160,0
|
|
20240528,114900,146126305,2160,2160,2160,2160,15
|
|
20240528,114800,146093905,2160,2160,2160,2160,46
|
|
20240528,114700,145994545,2160,2160,2160,2160,0
|
|
20240528,114600,145994545,2160,2160,2160,2160,167
|
|
20240528,114500,145633825,2160,2160,2160,2160,5
|
|
20240528,114400,145623025,2155,2155,2155,2155,0
|
|
20240528,114300,145623025,2155,2155,2155,2155,0
|
|
20240528,114200,145623025,2155,2155,2155,2155,0
|
|
20240528,114100,145623025,2155,2155,2155,2155,500
|
|
20240528,114000,144545525,2155,2155,2155,2155,616
|
|
20240528,113900,143218045,2165,2165,2165,2165,0
|
|
20240528,113800,143218045,2165,2165,2165,2165,0
|
|
20240528,113700,143218045,2165,2165,2165,2165,0
|
|
20240528,113600,143218045,2165,2165,2165,2165,501
|
|
20240528,113500,142133380,2155,2155,2155,2155,5
|
|
20240528,113400,142122605,2155,2155,2155,2155,0
|
|
20240528,113300,142122605,2155,2155,2155,2155,0
|
|
20240528,113200,142122605,2155,2165,2165,2155,61
|
|
20240528,113100,141990640,2165,2165,2165,2165,100
|
|
20240528,113000,141774140,2165,2165,2165,2165,0
|
|
20240528,112900,141774140,2165,2160,2165,2160,1434
|
|
20240528,112800,138676365,2160,2160,2160,2160,0
|
|
20240528,112700,138676365,2160,2160,2160,2160,0
|
|
20240528,112600,138676365,2160,2160,2160,2160,84
|
|
20240528,112500,138494925,2160,2160,2160,2160,291
|
|
20240528,112400,137866365,2160,2160,2160,2160,1
|
|
20240528,112300,137864205,2165,2165,2165,2165,0
|
|
20240528,112200,137864205,2165,2165,2165,2165,0
|
|
20240528,112100,137864205,2165,2165,2165,2165,0
|
|
20240528,112000,137864205,2165,2165,2165,2165,0
|
|
20240528,111900,137864205,2165,2165,2165,2165,0
|
|
20240528,111800,137864205,2165,2165,2165,2165,0
|
|
20240528,111700,137864205,2165,2165,2165,2165,116
|
|
20240528,111600,137613065,2170,2170,2170,2170,0
|
|
20240528,111500,137613065,2170,2170,2170,2170,1
|
|
20240528,111400,137610895,2165,2165,2165,2165,384
|
|
20240528,111300,136779535,2165,2160,2165,2160,3
|
|
20240528,111200,136773045,2165,2165,2165,2165,0
|
|
20240528,111100,136773045,2165,2165,2165,2165,0
|
|
20240528,111000,136773045,2165,2165,2165,2165,0
|
|
20240528,110900,136773045,2165,2165,2165,2165,0
|
|
20240528,110800,136773045,2165,2165,2165,2165,0
|
|
20240528,110700,136773045,2165,2165,2165,2165,0
|
|
20240528,110600,136773045,2165,2165,2165,2165,0
|
|
20240528,110500,136773045,2165,2165,2165,2165,0
|
|
20240528,110400,136773045,2165,2165,2165,2165,335
|
|
20240528,110300,136047770,2155,2155,2155,2155,0
|
|
20240528,110200,136047770,2155,2155,2155,2155,1709
|
|
20240528,110100,132364875,2155,2155,2155,2155,0
|
|
20240528,110000,132364875,2155,2155,2155,2155,0
|
|
20240528,105900,132364875,2155,2155,2155,2155,0
|
|
20240528,105800,132364875,2155,2155,2155,2155,0
|
|
20240528,105700,132364875,2155,2155,2155,2155,0
|
|
20240528,105600,132364875,2155,2155,2155,2155,0
|
|
20240528,105500,132364875,2155,2155,2155,2155,0
|
|
20240528,105400,132364875,2155,2155,2155,2155,0
|
|
20240528,105300,132364875,2155,2155,2155,2155,0
|
|
20240528,105200,132364875,2155,2155,2155,2155,0
|
|
20240528,105100,132364875,2155,2155,2155,2155,500
|
|
20240528,105000,131287375,2170,2170,2170,2170,0
|
|
20240528,104900,131287375,2170,2170,2170,2170,0
|
|
20240528,104800,131287375,2170,2170,2170,2170,0
|
|
20240528,104700,131287375,2170,2170,2170,2170,2
|
|
20240528,104600,131283035,2160,2160,2160,2160,681
|
|
20240528,104500,129812075,2155,2155,2155,2155,1000
|
|
20240528,104400,127657075,2155,2155,2155,2155,0
|
|
20240528,104300,127657075,2155,2160,2160,2155,2057
|
|
20240528,104200,123224020,2170,2170,2170,2170,0
|
|
20240528,104100,123224020,2170,2160,2170,2160,1105
|
|
20240528,104000,120827315,2165,2165,2165,2165,0
|
|
20240528,103900,120827315,2165,2165,2165,2165,5
|
|
20240528,103800,120816490,2155,2155,2155,2155,0
|
|
20240528,103700,120816490,2155,2155,2155,2155,366
|
|
20240528,103600,120027760,2155,2155,2155,2155,0
|
|
20240528,103500,120027760,2155,2155,2155,2155,0
|
|
20240528,103400,120027760,2155,2155,2155,2155,0
|
|
20240528,103300,120027760,2155,2155,2155,2155,2000
|
|
20240528,103200,115717760,2170,2165,2170,2155,2201
|
|
20240528,103100,110971995,2170,2170,2170,2170,62
|
|
20240528,103000,110837455,2170,2170,2170,2170,0
|
|
20240528,102900,110837455,2170,2170,2170,2170,10
|
|
20240528,102800,110815755,2170,2170,2170,2170,0
|
|
20240528,102700,110815755,2170,2170,2170,2170,0
|
|
20240528,102600,110815755,2170,2165,2170,2165,313
|
|
20240528,102500,110138055,2165,2165,2165,2165,0
|
|
20240528,102400,110138055,2165,2165,2165,2165,0
|
|
20240528,102300,110138055,2165,2165,2165,2165,0
|
|
20240528,102200,110138055,2165,2165,2165,2165,100
|
|
20240528,102100,109921555,2170,2170,2170,2170,0
|
|
20240528,102000,109921555,2170,2170,2170,2170,0
|
|
20240528,101900,109921555,2170,2170,2170,2170,313
|
|
20240528,101800,109242345,2155,2155,2155,2155,0
|
|
20240528,101700,109242345,2155,2155,2155,2155,0
|
|
20240528,101600,109242345,2155,2155,2155,2155,1426
|
|
20240528,101500,106169315,2170,2170,2170,2170,43
|
|
20240528,101400,106076005,2175,2175,2175,2175,0
|
|
20240528,101300,106076005,2175,2175,2175,2175,1
|
|
20240528,101200,106073830,2160,2175,2175,2160,3872
|
|
20240528,101100,97703735,2175,2175,2175,2175,0
|
|
20240528,101000,97703735,2175,2175,2175,2175,14
|
|
20240528,100900,97673285,2175,2175,2175,2175,0
|
|
20240528,100800,97673285,2175,2175,2175,2175,0
|
|
20240528,100700,97673285,2175,2175,2175,2175,0
|
|
20240528,100600,97673285,2175,2175,2180,2175,254
|
|
20240528,100500,97120830,2175,2170,2175,2170,1613
|
|
20240528,100400,93617645,2170,2170,2170,2170,510
|
|
20240528,100300,92510945,2170,2170,2170,2170,750
|
|
20240528,100200,90883445,2170,2165,2170,2165,1255
|
|
20240528,100100,88166365,2160,2160,2160,2160,0
|
|
20240528,100000,88166365,2160,2160,2160,2160,0
|
|
20240528,095900,88166365,2160,2165,2165,2160,2327
|
|
20240528,095800,83140040,2165,2165,2165,2165,0
|
|
20240528,095700,83140040,2165,2170,2170,2165,324
|
|
20240528,095600,82438575,2170,2170,2170,2170,0
|
|
20240528,095500,82438575,2170,2160,2170,2160,101
|
|
20240528,095400,82220405,2170,2170,2170,2170,1
|
|
20240528,095300,82218235,2165,2165,2165,2165,0
|
|
20240528,095200,82218235,2165,2165,2165,2165,0
|
|
20240528,095100,82218235,2165,2165,2165,2165,9
|
|
20240528,095000,82198750,2170,2170,2170,2170,0
|
|
20240528,094900,82198750,2170,2165,2170,2165,1792
|
|
20240528,094800,78319065,2165,2160,2165,2155,1713
|
|
20240528,094700,74626515,2175,2175,2175,2175,0
|
|
20240528,094600,74626515,2175,2175,2175,2175,0
|
|
20240528,094500,74626515,2175,2160,2175,2160,7
|
|
20240528,094400,74611380,2160,2160,2175,2160,628
|
|
20240528,094300,73254885,2160,2165,2165,2160,3177
|
|
20240528,094200,66390065,2160,2165,2165,2160,2400
|
|
20240528,094100,61205565,2160,2160,2160,2160,0
|
|
20240528,094000,61205565,2160,2165,2170,2160,752
|
|
20240528,093900,59580705,2165,2170,2170,2160,4382
|
|
20240528,093800,50106410,2170,2170,2170,2170,0
|
|
20240528,093700,50106410,2170,2170,2170,2170,150
|
|
20240528,093600,49780910,2175,2175,2175,2175,74
|
|
20240528,093500,49619960,2175,2175,2175,2175,0
|
|
20240528,093400,49619960,2175,2175,2175,2175,32
|
|
20240528,093300,49550360,2175,2160,2175,2160,1020
|
|
20240528,093200,47347050,2160,2160,2160,2160,1175
|
|
20240528,093100,44809050,2170,2170,2170,2170,1135
|
|
20240528,093000,42346100,2170,2170,2170,2170,21
|
|
20240528,092900,42300530,2175,2175,2175,2175,0
|
|
20240528,092800,42300530,2175,2175,2175,2175,793
|
|
20240528,092700,40575755,2175,2175,2175,2175,500
|
|
20240528,092600,39488255,2170,2170,2170,2170,300
|
|
20240528,092500,38837255,2175,2175,2175,2175,5
|
|
20240528,092400,38826380,2175,2170,2175,2170,647
|
|
20240528,092300,37419735,2170,2175,2175,2170,37
|
|
20240528,092200,37339340,2170,2165,2170,2165,5224
|
|
20240528,092100,26028875,2175,2175,2175,2175,1301
|
|
20240528,092000,23199200,2175,2170,2175,2170,821
|
|
20240528,091900,21413665,2180,2180,2180,2180,2
|
|
20240528,091800,21409305,2180,2180,2180,2180,1
|
|
20240528,091700,21407125,2180,2180,2180,2180,0
|
|
20240528,091600,21407125,2180,2175,2180,2175,3000
|
|
20240528,091500,14881880,2175,2175,2175,2175,0
|
|
20240528,091400,14881880,2175,2175,2175,2175,0
|
|
20240528,091300,14881880,2175,2175,2175,2175,467
|
|
20240528,091200,13866155,2175,2175,2175,2175,0
|
|
20240528,091100,13866155,2175,2175,2175,2175,997
|
|
20240528,091000,11697680,2175,2175,2175,2175,887
|
|
20240528,090900,9768455,2170,2170,2170,2170,550
|
|
20240528,090800,8574955,2170,2175,2175,2170,61
|
|
20240528,090700,8442560,2175,2175,2175,2175,1
|
|
20240528,090600,8440385,2175,2175,2175,2175,0
|
|
20240528,090500,8440385,2175,2175,2175,2175,664
|
|
20240528,090400,6996185,2175,2180,2185,2165,434
|
|
20240528,090300,6051865,2180,2175,2180,2170,546
|
|
20240528,090200,4864510,2175,2165,2180,2165,1390
|
|
20240528,090100,1853285,2160,2160,2160,2160,256
|
|
20240528,090000,1300325,2165,2160,2165,2160,602
|