654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195100,392554715,2570,2570,2570,2570,1942
|
|
20240529,195000,392554715,2570,2570,2570,2570,0
|
|
20240529,194900,392554715,2570,2570,2570,2570,0
|
|
20240529,194800,392554715,2570,2570,2570,2570,0
|
|
20240529,194700,392554715,2570,2570,2570,2570,0
|
|
20240529,194600,392554715,2570,2570,2570,2570,0
|
|
20240529,194500,392554715,2570,2570,2570,2570,0
|
|
20240529,194400,392554715,2570,2570,2570,2570,0
|
|
20240529,194300,392554715,2570,2570,2570,2570,0
|
|
20240529,194200,392554715,2570,2570,2570,2570,0
|
|
20240529,194100,392554715,2570,2570,2570,2570,0
|
|
20240529,194000,392554715,2570,2570,2570,2570,0
|
|
20240529,193900,392554715,2570,2570,2570,2570,0
|
|
20240529,193800,392554715,2570,2570,2570,2570,0
|
|
20240529,193700,392554715,2570,2570,2570,2570,0
|
|
20240529,193600,392554715,2570,2570,2570,2570,0
|
|
20240529,193500,392554715,2570,2570,2570,2570,0
|
|
20240529,193400,392554715,2570,2570,2570,2570,0
|
|
20240529,193300,392554715,2570,2570,2570,2570,0
|
|
20240529,193200,392554715,2570,2570,2570,2570,0
|
|
20240529,193100,392554715,2570,2570,2570,2570,0
|
|
20240529,193000,392554715,2570,2570,2570,2570,0
|
|
20240529,192900,392554715,2570,2570,2570,2570,0
|
|
20240529,192800,392554715,2570,2570,2570,2570,0
|
|
20240529,192700,392554715,2570,2570,2570,2570,0
|
|
20240529,192600,392554715,2570,2570,2570,2570,0
|
|
20240529,192500,392554715,2570,2570,2570,2570,0
|
|
20240529,192400,392554715,2570,2570,2570,2570,0
|
|
20240529,192300,392554715,2570,2570,2570,2570,0
|
|
20240529,192200,392554715,2570,2570,2570,2570,0
|
|
20240529,192100,392554715,2570,2570,2570,2570,1942
|
|
20240529,192000,392554715,2570,2570,2570,2570,0
|
|
20240529,191900,392554715,2570,2570,2570,2570,0
|
|
20240529,191800,392554715,2570,2570,2570,2570,0
|
|
20240529,191700,392554715,2570,2570,2570,2570,0
|
|
20240529,191600,392554715,2570,2570,2570,2570,0
|
|
20240529,191500,392554715,2570,2570,2570,2570,0
|
|
20240529,191400,392554715,2570,2570,2570,2570,0
|
|
20240529,191300,392554715,2570,2570,2570,2570,0
|
|
20240529,191200,392554715,2570,2570,2570,2570,0
|
|
20240529,191100,392554715,2570,2570,2570,2570,0
|
|
20240529,191000,392554715,2570,2570,2570,2570,0
|
|
20240529,190900,392554715,2570,2570,2570,2570,0
|
|
20240529,190800,392554715,2570,2570,2570,2570,0
|
|
20240529,190700,392554715,2570,2570,2570,2570,0
|
|
20240529,190600,392554715,2570,2570,2570,2570,0
|
|
20240529,190500,392554715,2570,2570,2570,2570,0
|
|
20240529,190400,392554715,2570,2570,2570,2570,0
|
|
20240529,190300,392554715,2570,2570,2570,2570,0
|
|
20240529,190200,392554715,2570,2570,2570,2570,0
|
|
20240529,190100,392554715,2570,2570,2570,2570,0
|
|
20240529,190000,392554715,2570,2570,2570,2570,0
|
|
20240529,185900,392554715,2570,2570,2570,2570,0
|
|
20240529,185800,392554715,2570,2570,2570,2570,0
|
|
20240529,185700,392554715,2570,2570,2570,2570,0
|
|
20240529,185600,392554715,2570,2570,2570,2570,0
|
|
20240529,185500,392554715,2570,2570,2570,2570,0
|
|
20240529,185400,392554715,2570,2570,2570,2570,0
|
|
20240529,185300,392554715,2570,2570,2570,2570,0
|
|
20240529,185200,392554715,2570,2570,2570,2570,0
|
|
20240529,185100,392554715,2570,2570,2570,2570,1942
|
|
20240529,185000,392554715,2570,2570,2570,2570,0
|
|
20240529,184900,392554715,2570,2570,2570,2570,0
|
|
20240529,184800,392554715,2570,2570,2570,2570,0
|
|
20240529,184700,392554715,2570,2570,2570,2570,0
|
|
20240529,184600,392554715,2570,2570,2570,2570,0
|
|
20240529,184500,392554715,2570,2570,2570,2570,0
|
|
20240529,184400,392554715,2570,2570,2570,2570,0
|
|
20240529,184300,392554715,2570,2570,2570,2570,0
|
|
20240529,184200,392554715,2570,2570,2570,2570,0
|
|
20240529,184100,392554715,2570,2570,2570,2570,0
|
|
20240529,184000,392554715,2570,2570,2570,2570,0
|
|
20240529,183900,392554715,2570,2570,2570,2570,0
|
|
20240529,183800,392554715,2570,2570,2570,2570,0
|
|
20240529,183700,392554715,2570,2570,2570,2570,0
|
|
20240529,183600,392554715,2570,2570,2570,2570,0
|
|
20240529,183500,392554715,2570,2570,2570,2570,0
|
|
20240529,183400,392554715,2570,2570,2570,2570,0
|
|
20240529,183300,392554715,2570,2570,2570,2570,0
|
|
20240529,183200,392554715,2570,2570,2570,2570,0
|
|
20240529,183100,392554715,2570,2570,2570,2570,0
|
|
20240529,183000,392554715,2570,2570,2570,2570,0
|
|
20240529,182900,392554715,2570,2570,2570,2570,0
|
|
20240529,182800,392554715,2570,2570,2570,2570,0
|
|
20240529,182700,392554715,2570,2570,2570,2570,0
|
|
20240529,182600,392554715,2570,2570,2570,2570,0
|
|
20240529,182500,392554715,2570,2570,2570,2570,0
|
|
20240529,182400,392554715,2570,2570,2570,2570,0
|
|
20240529,182300,392554715,2570,2570,2570,2570,0
|
|
20240529,182200,392554715,2570,2570,2570,2570,0
|
|
20240529,182100,392554715,2570,2570,2570,2570,1942
|
|
20240529,182000,392554715,2570,2570,2570,2570,0
|
|
20240529,181900,392554715,2570,2570,2570,2570,0
|
|
20240529,181800,392554715,2570,2570,2570,2570,0
|
|
20240529,181700,392554715,2570,2570,2570,2570,0
|
|
20240529,181600,392554715,2570,2570,2570,2570,0
|
|
20240529,181500,392554715,2570,2570,2570,2570,0
|
|
20240529,181400,392554715,2570,2570,2570,2570,0
|
|
20240529,181300,392554715,2570,2570,2570,2570,0
|
|
20240529,181200,392554715,2570,2570,2570,2570,0
|
|
20240529,181100,392554715,2570,2570,2570,2570,0
|
|
20240529,181000,392554715,2570,2570,2570,2570,0
|
|
20240529,180900,392554715,2570,2570,2570,2570,0
|
|
20240529,180800,392554715,2570,2570,2570,2570,0
|
|
20240529,180700,392554715,2570,2570,2570,2570,0
|
|
20240529,180600,392554715,2570,2570,2570,2570,0
|
|
20240529,180500,392554715,2570,2570,2570,2570,0
|
|
20240529,180400,392554715,2570,2570,2570,2570,0
|
|
20240529,180300,392554715,2570,2570,2570,2570,0
|
|
20240529,180200,392554715,2570,2570,2570,2570,0
|
|
20240529,180100,392554715,2570,2570,2570,2570,0
|
|
20240529,180000,392554715,2570,2570,2570,2570,0
|
|
20240529,175900,392554715,2570,2570,2570,2570,0
|
|
20240529,175800,392554715,2570,2570,2570,2570,0
|
|
20240529,175700,392554715,2570,2570,2570,2570,0
|
|
20240529,175600,392554715,2570,2570,2570,2570,0
|
|
20240529,175500,392554715,2570,2570,2570,2570,0
|
|
20240529,175400,392554715,2570,2570,2570,2570,0
|
|
20240529,175300,392554715,2570,2570,2570,2570,0
|
|
20240529,175200,392554715,2570,2570,2570,2570,0
|
|
20240529,175100,392554715,2570,2570,2570,2570,1942
|
|
20240529,175000,392554715,2570,2570,2570,2570,0
|
|
20240529,174900,392554715,2570,2570,2570,2570,0
|
|
20240529,174800,392554715,2570,2570,2570,2570,0
|
|
20240529,174700,392554715,2570,2570,2570,2570,0
|
|
20240529,174600,392554715,2570,2570,2570,2570,0
|
|
20240529,174500,392554715,2570,2570,2570,2570,0
|
|
20240529,174400,392554715,2570,2570,2570,2570,0
|
|
20240529,174300,392554715,2570,2570,2570,2570,0
|
|
20240529,174200,392554715,2570,2570,2570,2570,0
|
|
20240529,174100,392554715,2570,2570,2570,2570,0
|
|
20240529,174000,392554715,2570,2570,2570,2570,0
|
|
20240529,173900,392554715,2570,2570,2570,2570,0
|
|
20240529,173800,392554715,2570,2570,2570,2570,0
|
|
20240529,173700,392554715,2570,2570,2570,2570,0
|
|
20240529,173600,392554715,2570,2570,2570,2570,0
|
|
20240529,173500,392554715,2570,2570,2570,2570,0
|
|
20240529,173400,392554715,2570,2570,2570,2570,0
|
|
20240529,173300,392554715,2570,2570,2570,2570,0
|
|
20240529,173200,392554715,2570,2570,2570,2570,0
|
|
20240529,173100,392554715,2570,2570,2570,2570,0
|
|
20240529,173000,392554715,2570,2570,2570,2570,0
|
|
20240529,172900,392554715,2570,2570,2570,2570,0
|
|
20240529,172800,392554715,2570,2570,2570,2570,0
|
|
20240529,172700,392554715,2570,2570,2570,2570,0
|
|
20240529,172600,392554715,2570,2570,2570,2570,0
|
|
20240529,172500,392554715,2570,2570,2570,2570,0
|
|
20240529,172400,392554715,2570,2570,2570,2570,0
|
|
20240529,172300,392554715,2570,2570,2570,2570,0
|
|
20240529,172200,392554715,2570,2570,2570,2570,0
|
|
20240529,172100,392554715,2570,2570,2570,2570,1942
|
|
20240529,172000,392554715,2570,2570,2570,2570,0
|
|
20240529,171900,392554715,2570,2570,2570,2570,0
|
|
20240529,171800,392554715,2570,2570,2570,2570,0
|
|
20240529,171700,392554715,2570,2570,2570,2570,0
|
|
20240529,171600,392554715,2570,2570,2570,2570,0
|
|
20240529,171500,392554715,2570,2570,2570,2570,0
|
|
20240529,171400,392554715,2570,2570,2570,2570,0
|
|
20240529,171300,392554715,2570,2570,2570,2570,0
|
|
20240529,171200,392554715,2570,2570,2570,2570,0
|
|
20240529,171100,392554715,2570,2570,2570,2570,0
|
|
20240529,171000,392554715,2570,2570,2570,2570,0
|
|
20240529,170900,392554715,2570,2570,2570,2570,0
|
|
20240529,170800,392554715,2570,2570,2570,2570,0
|
|
20240529,170700,392554715,2570,2570,2570,2570,0
|
|
20240529,170600,392554715,2570,2570,2570,2570,0
|
|
20240529,170500,392554715,2570,2570,2570,2570,0
|
|
20240529,170400,392554715,2570,2570,2570,2570,0
|
|
20240529,170300,392554715,2570,2570,2570,2570,0
|
|
20240529,170200,392554715,2570,2570,2570,2570,0
|
|
20240529,170100,392554715,2570,2570,2570,2570,0
|
|
20240529,170000,392554715,2570,2570,2570,2570,0
|
|
20240529,165900,392554715,2570,2570,2570,2570,0
|
|
20240529,165800,392554715,2570,2570,2570,2570,0
|
|
20240529,165700,392554715,2570,2570,2570,2570,0
|
|
20240529,165600,392554715,2570,2570,2570,2570,0
|
|
20240529,165500,392554715,2570,2570,2570,2570,0
|
|
20240529,165400,392554715,2570,2570,2570,2570,0
|
|
20240529,165300,392554715,2570,2570,2570,2570,0
|
|
20240529,165200,392554715,2570,2570,2570,2570,0
|
|
20240529,165100,392554715,2570,2570,2570,2570,1942
|
|
20240529,165000,392554715,2570,2570,2570,2570,0
|
|
20240529,164900,392554715,2570,2570,2570,2570,0
|
|
20240529,164800,392554715,2570,2570,2570,2570,0
|
|
20240529,164700,392554715,2570,2570,2570,2570,0
|
|
20240529,164600,392554715,2570,2570,2570,2570,0
|
|
20240529,164500,392554715,2570,2570,2570,2570,0
|
|
20240529,164400,392554715,2570,2570,2570,2570,0
|
|
20240529,164300,392554715,2570,2570,2570,2570,0
|
|
20240529,164200,392554715,2570,2570,2570,2570,0
|
|
20240529,164100,392554715,2570,2570,2570,2570,0
|
|
20240529,164000,392554715,2570,2570,2570,2570,0
|
|
20240529,163900,392554715,2570,2570,2570,2570,0
|
|
20240529,163800,392554715,2570,2570,2570,2570,0
|
|
20240529,163700,392554715,2570,2570,2570,2570,0
|
|
20240529,163600,392554715,2570,2570,2570,2570,0
|
|
20240529,163500,392554715,2570,2570,2570,2570,0
|
|
20240529,163400,392554715,2570,2570,2570,2570,0
|
|
20240529,163300,392554715,2570,2570,2570,2570,0
|
|
20240529,163200,392554715,2570,2570,2570,2570,0
|
|
20240529,163100,392554715,2570,2570,2570,2570,0
|
|
20240529,163000,392554715,2570,2570,2570,2570,0
|
|
20240529,162900,392554715,2570,2570,2570,2570,0
|
|
20240529,162800,392554715,2570,2570,2570,2570,0
|
|
20240529,162700,392554715,2570,2570,2570,2570,0
|
|
20240529,162600,392554715,2570,2570,2570,2570,0
|
|
20240529,162500,392554715,2570,2570,2570,2570,0
|
|
20240529,162400,392554715,2570,2570,2570,2570,0
|
|
20240529,162300,392554715,2570,2570,2570,2570,0
|
|
20240529,162200,392554715,2570,2570,2570,2570,0
|
|
20240529,162100,392554715,2570,2570,2570,2570,1942
|
|
20240529,162000,392554715,2570,2570,2570,2570,0
|
|
20240529,161900,392554715,2570,2570,2570,2570,0
|
|
20240529,161800,392554715,2570,2570,2570,2570,0
|
|
20240529,161700,392554715,2570,2570,2570,2570,0
|
|
20240529,161600,392554715,2570,2570,2570,2570,0
|
|
20240529,161500,392554715,2570,2570,2570,2570,0
|
|
20240529,161400,392554715,2570,2570,2570,2570,0
|
|
20240529,161300,392554715,2570,2570,2570,2570,0
|
|
20240529,161200,392554715,2570,2570,2570,2570,0
|
|
20240529,161100,392554715,2570,2570,2570,2570,0
|
|
20240529,161000,392554715,2570,2570,2570,2570,0
|
|
20240529,160900,392554715,2570,2570,2570,2570,0
|
|
20240529,160800,392554715,2570,2570,2570,2570,0
|
|
20240529,160700,392554715,2570,2570,2570,2570,0
|
|
20240529,160600,392554715,2570,2570,2570,2570,0
|
|
20240529,160500,392554715,2570,2570,2570,2570,0
|
|
20240529,160400,392554715,2570,2570,2570,2570,0
|
|
20240529,160300,392554715,2570,2570,2570,2570,0
|
|
20240529,160200,392554715,2570,2570,2570,2570,0
|
|
20240529,160100,392554715,2570,2570,2570,2570,0
|
|
20240529,160000,392554715,2570,2570,2570,2570,0
|
|
20240529,155900,392554715,2570,2570,2570,2570,0
|
|
20240529,155800,392554715,2570,2570,2570,2570,0
|
|
20240529,155700,392554715,2570,2570,2570,2570,0
|
|
20240529,155600,392554715,2570,2570,2570,2570,0
|
|
20240529,155500,392554715,2570,2570,2570,2570,0
|
|
20240529,155400,392554715,2570,2570,2570,2570,0
|
|
20240529,155300,392554715,2570,2570,2570,2570,0
|
|
20240529,155200,392554715,2570,2570,2570,2570,0
|
|
20240529,155100,392554715,2570,2570,2570,2570,1942
|
|
20240529,155000,392554715,2570,2570,2570,2570,0
|
|
20240529,154900,392554715,2570,2570,2570,2570,0
|
|
20240529,154800,392554715,2570,2570,2570,2570,0
|
|
20240529,154700,392554715,2570,2570,2570,2570,0
|
|
20240529,154600,392554715,2570,2570,2570,2570,0
|
|
20240529,154500,392554715,2570,2570,2570,2570,0
|
|
20240529,154400,392554715,2570,2570,2570,2570,0
|
|
20240529,154300,392554715,2570,2570,2570,2570,0
|
|
20240529,154200,392554715,2570,2570,2570,2570,0
|
|
20240529,154100,392554715,2570,2570,2570,2570,0
|
|
20240529,154000,392554715,2570,2570,2570,2570,0
|
|
20240529,153900,392554715,2570,2570,2570,2570,0
|
|
20240529,153800,392554715,2570,2570,2570,2570,0
|
|
20240529,153700,392554715,2570,2570,2570,2570,0
|
|
20240529,153600,392554715,2570,2570,2570,2570,0
|
|
20240529,153500,392554715,2570,2570,2570,2570,0
|
|
20240529,153400,392554715,2570,2570,2570,2570,0
|
|
20240529,153300,392554715,2570,2570,2570,2570,0
|
|
20240529,153200,392554715,2570,2570,2570,2570,0
|
|
20240529,153100,392554715,2570,2570,2570,2570,0
|
|
20240529,153000,392554715,2570,2570,2570,2570,1942
|
|
20240529,152900,387563775,2595,2595,2595,2595,0
|
|
20240529,152800,387563775,2595,2595,2595,2595,0
|
|
20240529,152700,387563775,2595,2595,2595,2595,0
|
|
20240529,152600,387563775,2595,2595,2595,2595,0
|
|
20240529,152500,387563775,2595,2595,2595,2595,0
|
|
20240529,152400,387563775,2595,2595,2595,2595,0
|
|
20240529,152300,387563775,2595,2595,2595,2595,0
|
|
20240529,152200,387563775,2595,2595,2595,2595,0
|
|
20240529,152100,387563775,2595,2595,2595,2595,0
|
|
20240529,152000,387563775,2595,2595,2595,2595,0
|
|
20240529,151900,387563775,2595,2590,2595,2580,459
|
|
20240529,151800,386379495,2600,2600,2600,2600,2
|
|
20240529,151700,386374295,2605,2600,2605,2600,63
|
|
20240529,151600,386210485,2605,2600,2605,2600,395
|
|
20240529,151500,385183470,2605,2605,2605,2605,2
|
|
20240529,151400,385178260,2605,2600,2605,2600,4774
|
|
20240529,151300,372747335,2600,2590,2600,2590,5002
|
|
20240529,151200,359748840,2590,2590,2590,2590,2
|
|
20240529,151100,359743660,2585,2585,2585,2585,1
|
|
20240529,151000,359741075,2585,2585,2585,2585,2
|
|
20240529,150900,359735905,2585,2570,2585,2570,13
|
|
20240529,150800,359702465,2585,2585,2585,2585,34
|
|
20240529,150700,359614575,2585,2570,2585,2570,16
|
|
20240529,150600,359573425,2585,2585,2585,2585,41
|
|
20240529,150500,359467440,2585,2585,2585,2585,2
|
|
20240529,150400,359462270,2585,2585,2585,2585,2
|
|
20240529,150300,359457100,2585,2585,2585,2585,2
|
|
20240529,150200,359451930,2580,2580,2580,2580,9
|
|
20240529,150100,359428710,2580,2575,2580,2575,5
|
|
20240529,150000,359415825,2585,2580,2585,2580,6
|
|
20240529,145900,359400320,2580,2580,2580,2580,2
|
|
20240529,145800,359395160,2580,2575,2580,2575,1293
|
|
20240529,145700,356065675,2575,2575,2575,2570,188
|
|
20240529,145600,355581805,2575,2575,2580,2575,100
|
|
20240529,145500,355324295,2575,2575,2580,2575,34
|
|
20240529,145400,355236735,2580,2575,2580,2575,3
|
|
20240529,145300,355229000,2580,2575,2580,2575,54
|
|
20240529,145200,355089940,2575,2575,2580,2575,684
|
|
20240529,145100,353328615,2575,2575,2575,2575,2
|
|
20240529,145000,353323465,2570,2575,2575,2570,3
|
|
20240529,144900,353315745,2575,2575,2575,2575,1
|
|
20240529,144800,353313170,2575,2575,2575,2575,2
|
|
20240529,144700,353308020,2575,2570,2575,2570,3
|
|
20240529,144600,353300300,2575,2575,2575,2575,2
|
|
20240529,144500,353295150,2575,2575,2575,2575,1
|
|
20240529,144400,353292575,2575,2570,2575,2570,3
|
|
20240529,144300,353284855,2575,2575,2575,2575,2
|
|
20240529,144200,353279705,2570,2570,2575,2570,269
|
|
20240529,144100,352588365,2575,2570,2575,2570,3
|
|
20240529,144000,352580645,2580,2580,2580,2580,1
|
|
20240529,143900,352578065,2580,2580,2580,2580,2
|
|
20240529,143800,352572905,2570,2570,2580,2570,15
|
|
20240529,143700,352534335,2580,2580,2580,2580,2
|
|
20240529,143600,352529175,2580,2580,2580,2580,1
|
|
20240529,143500,352526595,2580,2570,2580,2570,3
|
|
20240529,143400,352518865,2580,2580,2580,2580,2
|
|
20240529,143300,352513705,2580,2580,2580,2580,2
|
|
20240529,143200,352508545,2580,2580,2580,2580,2
|
|
20240529,143100,352503385,2570,2580,2580,2570,2
|
|
20240529,143000,352498235,2580,2580,2580,2580,2
|
|
20240529,142900,352493075,2580,2580,2580,2580,2
|
|
20240529,142800,352487915,2570,2580,2580,2570,3
|
|
20240529,142700,352480185,2570,2580,2580,2570,14
|
|
20240529,142600,352444095,2580,2580,2580,2580,2
|
|
20240529,142500,352438935,2570,2580,2580,2570,3
|
|
20240529,142400,352431205,2580,2570,2580,2570,3
|
|
20240529,142300,352423475,2580,2580,2580,2580,3
|
|
20240529,142200,352415735,2585,2580,2585,2575,4
|
|
20240529,142100,352405410,2585,2570,2585,2570,3
|
|
20240529,142000,352397675,2570,2580,2585,2570,202
|
|
20240529,141900,351876335,2580,2570,2580,2570,4
|
|
20240529,141800,351866035,2580,2580,2585,2570,15
|
|
20240529,141700,351827345,2570,2580,2585,2570,3
|
|
20240529,141600,351819610,2585,2580,2585,2580,2
|
|
20240529,141500,351814445,2585,2570,2585,2570,3
|
|
20240529,141400,351806710,2570,2580,2580,2570,6
|
|
20240529,141300,351791280,2585,2585,2585,2585,17
|
|
20240529,141200,351747335,2585,2580,2585,2580,3
|
|
20240529,141100,351739585,2585,2585,2585,2585,2
|
|
20240529,141000,351734415,2585,2585,2585,2585,1
|
|
20240529,140900,351731830,2585,2585,2585,2585,2
|
|
20240529,140800,351726660,2575,2585,2585,2575,3
|
|
20240529,140700,351718915,2585,2585,2585,2585,2
|
|
20240529,140600,351713745,2590,2585,2590,2585,2
|
|
20240529,140500,351708570,2575,2585,2585,2575,2
|
|
20240529,140400,351703410,2595,2585,2595,2585,2
|
|
20240529,140300,351698230,2585,2585,2585,2585,2
|
|
20240529,140200,351693060,2585,2580,2585,2575,518
|
|
20240529,140100,350356685,2580,2595,2600,2570,1855
|
|
20240529,140000,345587390,2600,2585,2600,2585,4524
|
|
20240529,135900,333859435,2585,2580,2585,2580,6
|
|
20240529,135800,333843945,2585,2585,2585,2585,12
|
|
20240529,135700,333812925,2585,2585,2585,2585,1
|
|
20240529,135600,333810340,2585,2575,2585,2575,3
|
|
20240529,135500,333802600,2580,2580,2580,2580,2
|
|
20240529,135400,333797440,2580,2580,2580,2580,2
|
|
20240529,135300,333792280,2585,2580,2585,2580,12
|
|
20240529,135200,333761310,2580,2575,2585,2575,92
|
|
20240529,135100,333523950,2580,2580,2580,2580,2
|
|
20240529,135000,333518790,2580,2580,2580,2580,2
|
|
20240529,134900,333513630,2580,2580,2580,2580,2
|
|
20240529,134800,333508470,2575,2580,2580,2575,2
|
|
20240529,134700,333503315,2585,2585,2585,2585,2
|
|
20240529,134600,333498145,2585,2585,2585,2585,2
|
|
20240529,134500,333492975,2575,2575,2585,2575,4
|
|
20240529,134400,333482655,2585,2585,2585,2585,2
|
|
20240529,134300,333477485,2580,2580,2580,2580,1
|
|
20240529,134200,333474905,2585,2580,2585,2580,2
|
|
20240529,134100,333469740,2580,2580,2585,2570,44
|
|
20240529,134000,333356485,2590,2580,2590,2580,2
|
|
20240529,133900,333351315,2570,2580,2590,2570,428
|
|
20240529,133800,332246125,2580,2580,2580,2580,2
|
|
20240529,133700,332240965,2580,2570,2580,2570,3
|
|
20240529,133600,332233235,2580,2580,2580,2580,2
|
|
20240529,133500,332228075,2580,2580,2580,2580,1
|
|
20240529,133400,332225495,2580,2570,2580,2570,16
|
|
20240529,133300,332184355,2570,2580,2580,2570,45
|
|
20240529,133200,332068685,2585,2580,2585,2580,2
|
|
20240529,133100,332063520,2580,2580,2580,2580,168
|
|
20240529,133000,331630080,2580,2580,2580,2580,1
|
|
20240529,132900,331627500,2575,2580,2580,2575,137
|
|
20240529,132800,331274275,2590,2590,2590,2590,2
|
|
20240529,132700,331269095,2590,2580,2590,2580,3
|
|
20240529,132600,331261335,2590,2590,2590,2590,1
|
|
20240529,132500,331258745,2590,2590,2590,2590,2
|
|
20240529,132400,331253565,2590,2580,2590,2580,3
|
|
20240529,132300,331245805,2590,2590,2590,2590,2
|
|
20240529,132200,331240625,2590,2590,2590,2590,1
|
|
20240529,132100,331238035,2590,2580,2590,2580,9
|
|
20240529,132000,331214795,2585,2580,2585,2580,3
|
|
20240529,131900,331207045,2585,2585,2585,2585,2
|
|
20240529,131800,331201875,2585,2580,2585,2580,18
|
|
20240529,131700,331155425,2590,2590,2590,2590,2
|
|
20240529,131600,331150245,2590,2590,2590,2580,5
|
|
20240529,131500,331137305,2580,2590,2590,2580,3
|
|
20240529,131400,331129545,2595,2585,2595,2585,2
|
|
20240529,131300,331124365,2585,2585,2585,2585,1
|
|
20240529,131200,331121780,2585,2590,2595,2585,6
|
|
20240529,131100,331106255,2600,2605,2605,2595,85
|
|
20240529,131000,330885515,2620,2595,2620,2595,1352
|
|
20240529,130900,327352430,2600,2590,2600,2590,6
|
|
20240529,130800,327336855,2590,2585,2590,2585,2
|
|
20240529,130700,327331680,2590,2590,2590,2590,2
|
|
20240529,130600,327326500,2585,2585,2585,2585,39
|
|
20240529,130500,327225685,2585,2580,2585,2570,1403
|
|
20240529,130400,323598960,2580,2580,2580,2580,1
|
|
20240529,130300,323596380,2575,2580,2585,2575,235
|
|
20240529,130200,322989770,2580,2575,2580,2575,3
|
|
20240529,130100,322982035,2580,2575,2580,2575,3
|
|
20240529,130000,322974300,2580,2575,2580,2575,4
|
|
20240529,125900,322963995,2580,2575,2580,2575,13
|
|
20240529,125800,322930505,2570,2570,2580,2570,4
|
|
20240529,125700,322920205,2580,2580,2580,2580,3
|
|
20240529,125600,322912465,2580,2580,2580,2580,2
|
|
20240529,125500,322907305,2580,2580,2580,2580,1
|
|
20240529,125400,322904725,2585,2580,2585,2580,2
|
|
20240529,125300,322899560,2585,2580,2585,2580,5
|
|
20240529,125200,322886645,2580,2585,2585,2575,111
|
|
20240529,125100,322599810,2585,2585,2585,2585,1
|
|
20240529,125000,322597225,2585,2585,2585,2585,2
|
|
20240529,124900,322592055,2585,2575,2585,2575,3
|
|
20240529,124800,322584310,2585,2585,2585,2585,2
|
|
20240529,124700,322579140,2585,2585,2585,2585,1
|
|
20240529,124600,322576555,2585,2570,2585,2570,7
|
|
20240529,124500,322558510,2570,2580,2585,2570,156
|
|
20240529,124400,322157520,2580,2580,2585,2580,18
|
|
20240529,124300,322111075,2580,2580,2580,2580,439
|
|
20240529,124200,320978455,2580,2580,2580,2580,1
|
|
20240529,124100,320975875,2580,2580,2580,2580,71
|
|
20240529,124000,320792695,2580,2580,2580,2580,2002
|
|
20240529,123900,315627535,2575,2575,2575,2575,2
|
|
20240529,123800,315622385,2575,2575,2575,2570,8
|
|
20240529,123700,315601790,2580,2570,2580,2570,3
|
|
20240529,123600,315594060,2580,2580,2580,2580,2
|
|
20240529,123500,315588900,2580,2570,2580,2570,4
|
|
20240529,123400,315578600,2575,2570,2580,2570,7
|
|
20240529,123300,315560575,2580,2580,2580,2580,2
|
|
20240529,123200,315555415,2575,2575,2575,2575,2
|
|
20240529,123100,315550265,2575,2570,2575,2570,3
|
|
20240529,123000,315542545,2575,2575,2575,2575,2
|
|
20240529,122900,315537395,2575,2575,2575,2575,1
|
|
20240529,122800,315534820,2575,2570,2575,2570,3
|
|
20240529,122700,315527100,2575,2575,2575,2575,2
|
|
20240529,122600,315521950,2575,2575,2575,2575,2
|
|
20240529,122500,315516800,2575,2575,2575,2575,1
|
|
20240529,122400,315514225,2575,2575,2575,2575,2
|
|
20240529,122300,315509075,2575,2575,2575,2575,2
|
|
20240529,122200,315503925,2575,2575,2575,2575,2
|
|
20240529,122100,315498775,2575,2575,2575,2575,2
|
|
20240529,122000,315493625,2575,2575,2575,2565,3
|
|
20240529,121900,315485910,2575,2570,2575,2565,173
|
|
20240529,121800,315041965,2570,2575,2580,2570,1225
|
|
20240529,121700,311888300,2580,2580,2580,2580,21
|
|
20240529,121600,311834120,2580,2580,2580,2580,1
|
|
20240529,121500,311831540,2580,2580,2580,2580,2
|
|
20240529,121400,311826380,2580,2580,2580,2580,2
|
|
20240529,121300,311821220,2580,2580,2580,2580,5
|
|
20240529,121200,311808320,2590,2590,2590,2590,1
|
|
20240529,121100,311805730,2590,2580,2590,2580,407
|
|
20240529,121000,310752625,2585,2570,2585,2570,268
|
|
20240529,120900,310061200,2585,2565,2585,2565,317
|
|
20240529,120800,309248005,2565,2565,2565,2565,2
|
|
20240529,120700,309242875,2565,2565,2565,2565,51
|
|
20240529,120600,309112060,2565,2565,2565,2565,2
|
|
20240529,120500,309106930,2565,2560,2565,2560,80
|
|
20240529,120400,308902120,2570,2565,2570,2560,1002
|
|
20240529,120300,306336890,2570,2565,2570,2565,151
|
|
20240529,120200,305949570,2565,2565,2565,2565,202
|
|
20240529,120100,305431440,2570,2570,2570,2560,2002
|
|
20240529,120000,300304070,2580,2580,2580,2580,2
|
|
20240529,115900,300298910,2570,2580,2580,2570,144
|
|
20240529,115800,299928820,2590,2580,2590,2580,402
|
|
20240529,115700,298888310,2580,2585,2585,2575,18
|
|
20240529,115600,298841800,2580,2580,2595,2575,1395
|
|
20240529,115500,295230420,2585,2580,2585,2580,2
|
|
20240529,115400,295225255,2570,2580,2580,2570,2
|
|
20240529,115300,295220105,2570,2580,2580,2570,3
|
|
20240529,115200,295212375,2585,2580,2585,2580,2
|
|
20240529,115100,295207210,2580,2580,2580,2580,2
|
|
20240529,115000,295202050,2580,2575,2585,2575,201
|
|
20240529,114900,294682480,2585,2570,2595,2570,2503
|
|
20240529,114800,288222080,2570,2560,2570,2560,3
|
|
20240529,114700,288214380,2570,2570,2570,2570,2
|
|
20240529,114600,288209240,2570,2570,2570,2570,2
|
|
20240529,114500,288204100,2570,2560,2570,2560,2
|
|
20240529,114400,288198970,2570,2570,2570,2570,2
|
|
20240529,114300,288193830,2570,2570,2570,2570,2
|
|
20240529,114200,288188690,2570,2575,2575,2560,56
|
|
20240529,114100,288045085,2570,2565,2570,2565,101
|
|
20240529,114000,287785520,2570,2570,2570,2570,2
|
|
20240529,113900,287780380,2570,2570,2570,2570,2
|
|
20240529,113800,287775240,2570,2570,2570,2570,502
|
|
20240529,113700,286485100,2570,2560,2570,2560,106
|
|
20240529,113600,286213725,2560,2555,2560,2555,4
|
|
20240529,113500,286203495,2560,2560,2560,2560,2
|
|
20240529,113400,286198375,2560,2555,2560,2555,3
|
|
20240529,113300,286190700,2560,2555,2560,2555,143
|
|
20240529,113200,285825300,2565,2565,2570,2565,2002
|
|
20240529,113100,280690160,2565,2565,2565,2555,13
|
|
20240529,113000,280656845,2565,2560,2565,2555,5
|
|
20240529,112900,280644045,2565,2565,2565,2565,5
|
|
20240529,112800,280631220,2565,2565,2565,2565,1
|
|
20240529,112700,280628655,2565,2565,2565,2565,2
|
|
20240529,112600,280623525,2565,2560,2565,2560,13
|
|
20240529,112500,280590240,2560,2555,2560,2550,549
|
|
20240529,112400,279185605,2560,2555,2570,2555,2579
|
|
20240529,112300,272583680,2555,2555,2555,2555,2
|
|
20240529,112200,272578570,2555,2550,2555,2550,5
|
|
20240529,112100,272565810,2555,2555,2555,2555,2
|
|
20240529,112000,272560700,2555,2550,2555,2550,2
|
|
20240529,111900,272555595,2555,2555,2555,2555,154
|
|
20240529,111800,272162125,2555,2545,2555,2545,622
|
|
20240529,111700,270574030,2540,2565,2570,2540,1664
|
|
20240529,111600,266330570,2570,2560,2575,2560,427
|
|
20240529,111500,265237410,2560,2555,2560,2555,273
|
|
20240529,111400,264539890,2555,2550,2555,2550,512
|
|
20240529,111300,263232505,2550,2550,2550,2550,2
|
|
20240529,111200,263227405,2550,2550,2550,2550,21
|
|
20240529,111100,263173855,2550,2550,2550,2550,1
|
|
20240529,111000,263171305,2550,2550,2550,2550,12
|
|
20240529,110900,263140705,2550,2550,2550,2550,2
|
|
20240529,110800,263135605,2550,2550,2550,2550,2
|
|
20240529,110700,263130505,2550,2550,2550,2550,2
|
|
20240529,110600,263125405,2550,2550,2550,2550,2
|
|
20240529,110500,263120305,2550,2550,2550,2550,7
|
|
20240529,110400,263102455,2550,2550,2550,2550,2
|
|
20240529,110300,263097355,2550,2550,2550,2550,2
|
|
20240529,110200,263092255,2550,2550,2550,2550,11
|
|
20240529,110100,263064205,2550,2545,2550,2545,14
|
|
20240529,110000,263028535,2545,2545,2545,2535,469
|
|
20240529,105900,261837430,2545,2555,2560,2545,1406
|
|
20240529,105800,258256785,2555,2550,2555,2550,10
|
|
20240529,105700,258231245,2545,2555,2575,2540,3074
|
|
20240529,105600,250405995,2560,2555,2565,2545,2558
|
|
20240529,105500,243884590,2550,2560,2560,2545,480
|
|
20240529,105400,242660240,2565,2565,2575,2560,1549
|
|
20240529,105300,238686580,2570,2555,2570,2555,481
|
|
20240529,105200,237455240,2555,2555,2555,2555,2
|
|
20240529,105100,237450130,2555,2555,2555,2555,3
|
|
20240529,105000,237442465,2555,2555,2555,2555,2
|
|
20240529,104900,237437355,2555,2555,2555,2555,10
|
|
20240529,104800,237411805,2550,2570,2570,2550,2474
|
|
20240529,104700,231085525,2570,2560,2570,2560,445
|
|
20240529,104600,229942555,2560,2555,2560,2555,22
|
|
20240529,104500,229886315,2560,2560,2560,2560,3
|
|
20240529,104400,229878635,2555,2565,2570,2555,27
|
|
20240529,104300,229809420,2570,2565,2575,2565,505
|
|
20240529,104200,228511770,2560,2565,2565,2560,8
|
|
20240529,104100,228491280,2565,2565,2565,2565,10
|
|
20240529,104000,228465630,2565,2560,2565,2560,13
|
|
20240529,103900,228432345,2565,2560,2565,2560,16
|
|
20240529,103800,228391375,2560,2560,2560,2555,28
|
|
20240529,103700,228319755,2555,2550,2555,2540,472
|
|
20240529,103600,227120305,2550,2575,2575,2550,1522
|
|
20240529,103500,223233615,2575,2575,2575,2575,3
|
|
20240529,103400,223225890,2575,2565,2575,2565,103
|
|
20240529,103300,222961430,2575,2560,2575,2560,899
|
|
20240529,103200,220651240,2550,2555,2575,2550,1845
|
|
20240529,103100,215940590,2555,2555,2560,2550,569
|
|
20240529,103000,214486485,2550,2545,2555,2545,1254
|
|
20240529,102900,211292520,2540,2555,2555,2515,6340
|
|
20240529,102800,195239015,2555,2555,2555,2550,434
|
|
20240529,102700,194132270,2550,2565,2565,2550,2627
|
|
20240529,102600,187426630,2565,2565,2565,2565,152
|
|
20240529,102500,187036750,2565,2565,2565,2565,2
|
|
20240529,102400,187031620,2565,2565,2565,2565,55
|
|
20240529,102300,186890545,2565,2565,2565,2565,3
|
|
20240529,102200,186882850,2565,2565,2565,2565,5
|
|
20240529,102100,186870025,2565,2565,2565,2565,112
|
|
20240529,102000,186582745,2565,2560,2565,2555,1835
|
|
20240529,101900,181889440,2565,2560,2565,2560,314
|
|
20240529,101800,181085515,2560,2575,2580,2550,3536
|
|
20240529,101700,172031915,2575,2570,2575,2565,1350
|
|
20240529,101600,168564420,2550,2575,2575,2550,8258
|
|
20240529,101500,147487960,2580,2570,2580,2570,562
|
|
20240529,101400,146040810,2565,2575,2575,2555,2046
|
|
20240529,101300,140799125,2560,2575,2575,2560,2451
|
|
20240529,101200,134510920,2575,2575,2575,2575,10
|
|
20240529,101100,134485170,2575,2575,2575,2575,32
|
|
20240529,101000,134402770,2575,2575,2575,2550,4796
|
|
20240529,100900,122115845,2580,2585,2590,2575,2015
|
|
20240529,100800,116923740,2595,2595,2595,2595,4
|
|
20240529,100700,116913360,2595,2595,2595,2595,33
|
|
20240529,100600,116827725,2595,2595,2595,2595,2
|
|
20240529,100500,116822535,2595,2590,2595,2585,771
|
|
20240529,100400,114829440,2590,2600,2605,2585,1744
|
|
20240529,100300,110315800,2605,2590,2610,2590,46
|
|
20240529,100200,110196180,2590,2595,2595,2570,4696
|
|
20240529,100100,98095565,2595,2590,2605,2575,3520
|
|
20240529,100000,88987180,2590,2600,2605,2590,180
|
|
20240529,095900,88519090,2600,2600,2625,2580,4172
|
|
20240529,095800,77721905,2595,2590,2595,2590,504
|
|
20240529,095700,76414035,2590,2580,2590,2575,440
|
|
20240529,095600,75280675,2590,2595,2595,2575,3894
|
|
20240529,095500,65232105,2610,2605,2610,2590,2117
|
|
20240529,095400,59736640,2605,2595,2605,2590,1196
|
|
20240529,095300,56627665,2600,2605,2610,2595,1620
|
|
20240529,095200,52423005,2610,2610,2610,2605,281
|
|
20240529,095100,51689605,2610,2600,2610,2590,2321
|
|
20240529,095000,45659125,2610,2620,2620,2600,638
|
|
20240529,094900,43996085,2620,2655,2655,2600,12058
|
|
20240529,094800,12451100,2655,2660,2660,2650,239
|
|
20240529,094700,11817295,2660,2680,2680,2660,1909
|
|
20240529,094600,6720000,2690,2690,2690,2690,2
|
|
20240529,094500,6714620,2680,2690,2690,2680,3
|
|
20240529,094400,6706560,2690,2690,2690,2690,2
|
|
20240529,094300,6701180,2690,2690,2690,2690,1
|
|
20240529,094200,6698490,2680,2680,2690,2680,12
|
|
20240529,094100,6666310,2680,2690,2690,2680,32
|
|
20240529,094000,6580530,2680,2690,2690,2680,585
|
|
20240529,093900,5010380,2690,2690,2690,2690,1
|
|
20240529,093800,5007690,2690,2685,2690,2685,3
|
|
20240529,093700,4999625,2690,2690,2690,2690,2
|
|
20240529,093600,4994245,2690,2690,2690,2690,2
|
|
20240529,093500,4988865,2690,2685,2690,2685,13
|
|
20240529,093400,4953950,2690,2690,2690,2690,1
|
|
20240529,093300,4951260,2690,2690,2690,2690,2
|
|
20240529,093200,4945880,2690,2685,2690,2685,116
|
|
20240529,093100,4634410,2690,2690,2690,2690,2
|
|
20240529,093000,4629030,2690,2690,2690,2690,418
|
|
20240529,092900,3504610,2695,2695,2695,2695,0
|
|
20240529,092800,3504610,2695,2695,2695,2695,1
|
|
20240529,092700,3501915,2685,2685,2685,2685,0
|
|
20240529,092600,3501915,2685,2690,2690,2685,4
|
|
20240529,092500,3491165,2690,2690,2690,2690,2
|
|
20240529,092400,3485785,2685,2685,2685,2685,5
|
|
20240529,092300,3472360,2685,2680,2685,2680,37
|
|
20240529,092200,3373190,2690,2685,2690,2685,2
|
|
20240529,092100,3367815,2690,2690,2690,2690,1
|
|
20240529,092000,3365125,2690,2695,2695,2690,48
|
|
20240529,091900,3235915,2700,2675,2700,2675,534
|
|
20240529,091800,1799645,2680,2680,2680,2680,2
|
|
20240529,091700,1794285,2680,2680,2680,2680,1
|
|
20240529,091600,1791605,2680,2675,2680,2675,6
|
|
20240529,091500,1775545,2675,2680,2680,2675,19
|
|
20240529,091400,1724710,2680,2680,2680,2680,2
|
|
20240529,091300,1719350,2680,2675,2680,2675,65
|
|
20240529,091200,1545445,2675,2670,2675,2670,3
|
|
20240529,091100,1537425,2670,2675,2675,2670,11
|
|
20240529,091000,1508010,2675,2670,2675,2670,3
|
|
20240529,090900,1499990,2675,2675,2675,2675,2
|
|
20240529,090800,1494640,2675,2675,2675,2675,1
|
|
20240529,090700,1491965,2675,2670,2675,2670,3
|
|
20240529,090600,1483945,2670,2680,2680,2670,5
|
|
20240529,090500,1470575,2680,2680,2680,2680,11
|
|
20240529,090400,1441095,2680,2680,2680,2680,1
|
|
20240529,090300,1438415,2660,2685,2685,2660,48
|
|
20240529,090200,1310570,2690,2690,2690,2690,372
|
|
20240529,090100,309890,2690,2690,2690,2665,63
|
|
20240529,090000,141920,2690,2730,2730,2690,52
|