683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,202000,233055945,3020,3020,3020,3020,1857
|
|
20240528,201900,233055945,3020,3020,3020,3020,0
|
|
20240528,201800,233055945,3020,3020,3020,3020,0
|
|
20240528,201700,233055945,3020,3020,3020,3020,0
|
|
20240528,201600,233055945,3020,3020,3020,3020,0
|
|
20240528,201500,233055945,3020,3020,3020,3020,0
|
|
20240528,201400,233055945,3020,3020,3020,3020,0
|
|
20240528,201300,233055945,3020,3020,3020,3020,0
|
|
20240528,201200,233055945,3020,3020,3020,3020,0
|
|
20240528,201100,233055945,3020,3020,3020,3020,0
|
|
20240528,201000,233055945,3020,3020,3020,3020,0
|
|
20240528,200900,233055945,3020,3020,3020,3020,0
|
|
20240528,200800,233055945,3020,3020,3020,3020,0
|
|
20240528,200700,233055945,3020,3020,3020,3020,0
|
|
20240528,200600,233055945,3020,3020,3020,3020,0
|
|
20240528,200500,233055945,3020,3020,3020,3020,0
|
|
20240528,200400,233055945,3020,3020,3020,3020,0
|
|
20240528,200300,233055945,3020,3020,3020,3020,0
|
|
20240528,200200,233055945,3020,3020,3020,3020,0
|
|
20240528,200100,233055945,3020,3020,3020,3020,0
|
|
20240528,200000,233055945,3020,3020,3020,3020,0
|
|
20240528,195900,233055945,3020,3020,3020,3020,0
|
|
20240528,195800,233055945,3020,3020,3020,3020,0
|
|
20240528,195700,233055945,3020,3020,3020,3020,0
|
|
20240528,195600,233055945,3020,3020,3020,3020,0
|
|
20240528,195500,233055945,3020,3020,3020,3020,0
|
|
20240528,195400,233055945,3020,3020,3020,3020,0
|
|
20240528,195300,233055945,3020,3020,3020,3020,0
|
|
20240528,195200,233055945,3020,3020,3020,3020,0
|
|
20240528,195100,233055945,3020,3020,3020,3020,0
|
|
20240528,195000,233055945,3020,3020,3020,3020,1857
|
|
20240528,194900,233055945,3020,3020,3020,3020,0
|
|
20240528,194800,233055945,3020,3020,3020,3020,0
|
|
20240528,194700,233055945,3020,3020,3020,3020,0
|
|
20240528,194600,233055945,3020,3020,3020,3020,0
|
|
20240528,194500,233055945,3020,3020,3020,3020,0
|
|
20240528,194400,233055945,3020,3020,3020,3020,0
|
|
20240528,194300,233055945,3020,3020,3020,3020,0
|
|
20240528,194200,233055945,3020,3020,3020,3020,0
|
|
20240528,194100,233055945,3020,3020,3020,3020,0
|
|
20240528,194000,233055945,3020,3020,3020,3020,0
|
|
20240528,193900,233055945,3020,3020,3020,3020,0
|
|
20240528,193800,233055945,3020,3020,3020,3020,0
|
|
20240528,193700,233055945,3020,3020,3020,3020,0
|
|
20240528,193600,233055945,3020,3020,3020,3020,0
|
|
20240528,193500,233055945,3020,3020,3020,3020,0
|
|
20240528,193400,233055945,3020,3020,3020,3020,0
|
|
20240528,193300,233055945,3020,3020,3020,3020,0
|
|
20240528,193200,233055945,3020,3020,3020,3020,0
|
|
20240528,193100,233055945,3020,3020,3020,3020,0
|
|
20240528,193000,233055945,3020,3020,3020,3020,0
|
|
20240528,192900,233055945,3020,3020,3020,3020,0
|
|
20240528,192800,233055945,3020,3020,3020,3020,0
|
|
20240528,192700,233055945,3020,3020,3020,3020,0
|
|
20240528,192600,233055945,3020,3020,3020,3020,0
|
|
20240528,192500,233055945,3020,3020,3020,3020,0
|
|
20240528,192400,233055945,3020,3020,3020,3020,0
|
|
20240528,192300,233055945,3020,3020,3020,3020,0
|
|
20240528,192200,233055945,3020,3020,3020,3020,0
|
|
20240528,192100,233055945,3020,3020,3020,3020,0
|
|
20240528,192000,233055945,3020,3020,3020,3020,1857
|
|
20240528,191900,233055945,3020,3020,3020,3020,0
|
|
20240528,191800,233055945,3020,3020,3020,3020,0
|
|
20240528,191700,233055945,3020,3020,3020,3020,0
|
|
20240528,191600,233055945,3020,3020,3020,3020,0
|
|
20240528,191500,233055945,3020,3020,3020,3020,0
|
|
20240528,191400,233055945,3020,3020,3020,3020,0
|
|
20240528,191300,233055945,3020,3020,3020,3020,0
|
|
20240528,191200,233055945,3020,3020,3020,3020,0
|
|
20240528,191100,233055945,3020,3020,3020,3020,0
|
|
20240528,191000,233055945,3020,3020,3020,3020,0
|
|
20240528,190900,233055945,3020,3020,3020,3020,0
|
|
20240528,190800,233055945,3020,3020,3020,3020,0
|
|
20240528,190700,233055945,3020,3020,3020,3020,0
|
|
20240528,190600,233055945,3020,3020,3020,3020,0
|
|
20240528,190500,233055945,3020,3020,3020,3020,0
|
|
20240528,190400,233055945,3020,3020,3020,3020,0
|
|
20240528,190300,233055945,3020,3020,3020,3020,0
|
|
20240528,190200,233055945,3020,3020,3020,3020,0
|
|
20240528,190100,233055945,3020,3020,3020,3020,0
|
|
20240528,190000,233055945,3020,3020,3020,3020,0
|
|
20240528,185900,233055945,3020,3020,3020,3020,0
|
|
20240528,185800,233055945,3020,3020,3020,3020,0
|
|
20240528,185700,233055945,3020,3020,3020,3020,0
|
|
20240528,185600,233055945,3020,3020,3020,3020,0
|
|
20240528,185500,233055945,3020,3020,3020,3020,0
|
|
20240528,185400,233055945,3020,3020,3020,3020,0
|
|
20240528,185300,233055945,3020,3020,3020,3020,0
|
|
20240528,185200,233055945,3020,3020,3020,3020,0
|
|
20240528,185100,233055945,3020,3020,3020,3020,0
|
|
20240528,185000,233055945,3020,3020,3020,3020,1857
|
|
20240528,184900,233055945,3020,3020,3020,3020,0
|
|
20240528,184800,233055945,3020,3020,3020,3020,0
|
|
20240528,184700,233055945,3020,3020,3020,3020,0
|
|
20240528,184600,233055945,3020,3020,3020,3020,0
|
|
20240528,184500,233055945,3020,3020,3020,3020,0
|
|
20240528,184400,233055945,3020,3020,3020,3020,0
|
|
20240528,184300,233055945,3020,3020,3020,3020,0
|
|
20240528,184200,233055945,3020,3020,3020,3020,0
|
|
20240528,184100,233055945,3020,3020,3020,3020,0
|
|
20240528,184000,233055945,3020,3020,3020,3020,0
|
|
20240528,183900,233055945,3020,3020,3020,3020,0
|
|
20240528,183800,233055945,3020,3020,3020,3020,0
|
|
20240528,183700,233055945,3020,3020,3020,3020,0
|
|
20240528,183600,233055945,3020,3020,3020,3020,0
|
|
20240528,183500,233055945,3020,3020,3020,3020,0
|
|
20240528,183400,233055945,3020,3020,3020,3020,0
|
|
20240528,183300,233055945,3020,3020,3020,3020,0
|
|
20240528,183200,233055945,3020,3020,3020,3020,0
|
|
20240528,183100,233055945,3020,3020,3020,3020,0
|
|
20240528,183000,233055945,3020,3020,3020,3020,0
|
|
20240528,182900,233055945,3020,3020,3020,3020,0
|
|
20240528,182800,233055945,3020,3020,3020,3020,0
|
|
20240528,182700,233055945,3020,3020,3020,3020,0
|
|
20240528,182600,233055945,3020,3020,3020,3020,0
|
|
20240528,182500,233055945,3020,3020,3020,3020,0
|
|
20240528,182400,233055945,3020,3020,3020,3020,0
|
|
20240528,182300,233055945,3020,3020,3020,3020,0
|
|
20240528,182200,233055945,3020,3020,3020,3020,0
|
|
20240528,182100,233055945,3020,3020,3020,3020,0
|
|
20240528,182000,233055945,3020,3020,3020,3020,1857
|
|
20240528,181900,233055945,3020,3020,3020,3020,0
|
|
20240528,181800,233055945,3020,3020,3020,3020,0
|
|
20240528,181700,233055945,3020,3020,3020,3020,0
|
|
20240528,181600,233055945,3020,3020,3020,3020,0
|
|
20240528,181500,233055945,3020,3020,3020,3020,0
|
|
20240528,181400,233055945,3020,3020,3020,3020,0
|
|
20240528,181300,233055945,3020,3020,3020,3020,0
|
|
20240528,181200,233055945,3020,3020,3020,3020,0
|
|
20240528,181100,233055945,3020,3020,3020,3020,0
|
|
20240528,181000,233055945,3020,3020,3020,3020,0
|
|
20240528,180900,233055945,3020,3020,3020,3020,0
|
|
20240528,180800,233055945,3020,3020,3020,3020,0
|
|
20240528,180700,233055945,3020,3020,3020,3020,0
|
|
20240528,180600,233055945,3020,3020,3020,3020,0
|
|
20240528,180500,233055945,3020,3020,3020,3020,0
|
|
20240528,180400,233055945,3020,3020,3020,3020,0
|
|
20240528,180300,233055945,3020,3020,3020,3020,0
|
|
20240528,180200,233055945,3020,3020,3020,3020,0
|
|
20240528,180100,233055945,3020,3020,3020,3020,0
|
|
20240528,180000,233055945,3020,3020,3020,3020,0
|
|
20240528,175900,233055945,3020,3020,3020,3020,0
|
|
20240528,175800,233055945,3020,3020,3020,3020,0
|
|
20240528,175700,233055945,3020,3020,3020,3020,0
|
|
20240528,175600,233055945,3020,3020,3020,3020,0
|
|
20240528,175500,233055945,3020,3020,3020,3020,0
|
|
20240528,175400,233055945,3020,3020,3020,3020,0
|
|
20240528,175300,233055945,3020,3020,3020,3020,0
|
|
20240528,175200,233055945,3020,3020,3020,3020,0
|
|
20240528,175100,233055945,3020,3020,3020,3020,0
|
|
20240528,175000,233055945,3020,3020,3020,3020,1857
|
|
20240528,174900,233055945,3020,3020,3020,3020,0
|
|
20240528,174800,233055945,3020,3020,3020,3020,0
|
|
20240528,174700,233055945,3020,3020,3020,3020,0
|
|
20240528,174600,233055945,3020,3020,3020,3020,0
|
|
20240528,174500,233055945,3020,3020,3020,3020,0
|
|
20240528,174400,233055945,3020,3020,3020,3020,0
|
|
20240528,174300,233055945,3020,3020,3020,3020,0
|
|
20240528,174200,233055945,3020,3020,3020,3020,0
|
|
20240528,174100,233055945,3020,3020,3020,3020,0
|
|
20240528,174000,233055945,3020,3020,3020,3020,0
|
|
20240528,173900,233055945,3020,3020,3020,3020,0
|
|
20240528,173800,233055945,3020,3020,3020,3020,0
|
|
20240528,173700,233055945,3020,3020,3020,3020,0
|
|
20240528,173600,233055945,3020,3020,3020,3020,0
|
|
20240528,173500,233055945,3020,3020,3020,3020,0
|
|
20240528,173400,233055945,3020,3020,3020,3020,0
|
|
20240528,173300,233055945,3020,3020,3020,3020,0
|
|
20240528,173200,233055945,3020,3020,3020,3020,0
|
|
20240528,173100,233055945,3020,3020,3020,3020,0
|
|
20240528,173000,233055945,3020,3020,3020,3020,0
|
|
20240528,172900,233055945,3020,3020,3020,3020,0
|
|
20240528,172800,233055945,3020,3020,3020,3020,0
|
|
20240528,172700,233055945,3020,3020,3020,3020,0
|
|
20240528,172600,233055945,3020,3020,3020,3020,0
|
|
20240528,172500,233055945,3020,3020,3020,3020,0
|
|
20240528,172400,233055945,3020,3020,3020,3020,0
|
|
20240528,172300,233055945,3020,3020,3020,3020,0
|
|
20240528,172200,233055945,3020,3020,3020,3020,0
|
|
20240528,172100,233055945,3020,3020,3020,3020,0
|
|
20240528,172000,233055945,3020,3020,3020,3020,1857
|
|
20240528,171900,233055945,3020,3020,3020,3020,0
|
|
20240528,171800,233055945,3020,3020,3020,3020,0
|
|
20240528,171700,233055945,3020,3020,3020,3020,0
|
|
20240528,171600,233055945,3020,3020,3020,3020,0
|
|
20240528,171500,233055945,3020,3020,3020,3020,0
|
|
20240528,171400,233055945,3020,3020,3020,3020,0
|
|
20240528,171300,233055945,3020,3020,3020,3020,0
|
|
20240528,171200,233055945,3020,3020,3020,3020,0
|
|
20240528,171100,233055945,3020,3020,3020,3020,0
|
|
20240528,171000,233055945,3020,3020,3020,3020,0
|
|
20240528,170900,233055945,3020,3020,3020,3020,0
|
|
20240528,170800,233055945,3020,3020,3020,3020,0
|
|
20240528,170700,233055945,3020,3020,3020,3020,0
|
|
20240528,170600,233055945,3020,3020,3020,3020,0
|
|
20240528,170500,233055945,3020,3020,3020,3020,0
|
|
20240528,170400,233055945,3020,3020,3020,3020,0
|
|
20240528,170300,233055945,3020,3020,3020,3020,0
|
|
20240528,170200,233055945,3020,3020,3020,3020,0
|
|
20240528,170100,233055945,3020,3020,3020,3020,0
|
|
20240528,170000,233055945,3020,3020,3020,3020,0
|
|
20240528,165900,233055945,3020,3020,3020,3020,0
|
|
20240528,165800,233055945,3020,3020,3020,3020,0
|
|
20240528,165700,233055945,3020,3020,3020,3020,0
|
|
20240528,165600,233055945,3020,3020,3020,3020,0
|
|
20240528,165500,233055945,3020,3020,3020,3020,0
|
|
20240528,165400,233055945,3020,3020,3020,3020,0
|
|
20240528,165300,233055945,3020,3020,3020,3020,0
|
|
20240528,165200,233055945,3020,3020,3020,3020,0
|
|
20240528,165100,233055945,3020,3020,3020,3020,0
|
|
20240528,165000,233055945,3020,3020,3020,3020,1857
|
|
20240528,164900,233055945,3020,3020,3020,3020,0
|
|
20240528,164800,233055945,3020,3020,3020,3020,0
|
|
20240528,164700,233055945,3020,3020,3020,3020,0
|
|
20240528,164600,233055945,3020,3020,3020,3020,0
|
|
20240528,164500,233055945,3020,3020,3020,3020,0
|
|
20240528,164400,233055945,3020,3020,3020,3020,0
|
|
20240528,164300,233055945,3020,3020,3020,3020,0
|
|
20240528,164200,233055945,3020,3020,3020,3020,0
|
|
20240528,164100,233055945,3020,3020,3020,3020,0
|
|
20240528,164000,233055945,3020,3020,3020,3020,0
|
|
20240528,163900,233055945,3020,3020,3020,3020,0
|
|
20240528,163800,233055945,3020,3020,3020,3020,0
|
|
20240528,163700,233055945,3020,3020,3020,3020,0
|
|
20240528,163600,233055945,3020,3020,3020,3020,0
|
|
20240528,163500,233055945,3020,3020,3020,3020,0
|
|
20240528,163400,233055945,3020,3020,3020,3020,0
|
|
20240528,163300,233055945,3020,3020,3020,3020,0
|
|
20240528,163200,233055945,3020,3020,3020,3020,0
|
|
20240528,163100,233055945,3020,3020,3020,3020,0
|
|
20240528,163000,233055945,3020,3020,3020,3020,0
|
|
20240528,162900,233055945,3020,3020,3020,3020,0
|
|
20240528,162800,233055945,3020,3020,3020,3020,0
|
|
20240528,162700,233055945,3020,3020,3020,3020,0
|
|
20240528,162600,233055945,3020,3020,3020,3020,0
|
|
20240528,162500,233055945,3020,3020,3020,3020,0
|
|
20240528,162400,233055945,3020,3020,3020,3020,0
|
|
20240528,162300,233055945,3020,3020,3020,3020,0
|
|
20240528,162200,233055945,3020,3020,3020,3020,0
|
|
20240528,162100,233055945,3020,3020,3020,3020,0
|
|
20240528,162000,233055945,3020,3020,3020,3020,1857
|
|
20240528,161900,233055945,3020,3020,3020,3020,0
|
|
20240528,161800,233055945,3020,3020,3020,3020,0
|
|
20240528,161700,233055945,3020,3020,3020,3020,0
|
|
20240528,161600,233055945,3020,3020,3020,3020,0
|
|
20240528,161500,233055945,3020,3020,3020,3020,0
|
|
20240528,161400,233055945,3020,3020,3020,3020,0
|
|
20240528,161300,233055945,3020,3020,3020,3020,0
|
|
20240528,161200,233055945,3020,3020,3020,3020,0
|
|
20240528,161100,233055945,3020,3020,3020,3020,0
|
|
20240528,161000,233055945,3020,3020,3020,3020,0
|
|
20240528,160900,233055945,3020,3020,3020,3020,0
|
|
20240528,160800,233055945,3020,3020,3020,3020,0
|
|
20240528,160700,233055945,3020,3020,3020,3020,0
|
|
20240528,160600,233055945,3020,3020,3020,3020,0
|
|
20240528,160500,233055945,3020,3020,3020,3020,0
|
|
20240528,160400,233055945,3020,3020,3020,3020,0
|
|
20240528,160300,233055945,3020,3020,3020,3020,0
|
|
20240528,160200,233055945,3020,3020,3020,3020,0
|
|
20240528,160100,233055945,3020,3020,3020,3020,0
|
|
20240528,160000,233055945,3020,3020,3020,3020,0
|
|
20240528,155900,233055945,3020,3020,3020,3020,0
|
|
20240528,155800,233055945,3020,3020,3020,3020,0
|
|
20240528,155700,233055945,3020,3020,3020,3020,0
|
|
20240528,155600,233055945,3020,3020,3020,3020,0
|
|
20240528,155500,233055945,3020,3020,3020,3020,0
|
|
20240528,155400,233055945,3020,3020,3020,3020,0
|
|
20240528,155300,233055945,3020,3020,3020,3020,0
|
|
20240528,155200,233055945,3020,3020,3020,3020,0
|
|
20240528,155100,233055945,3020,3020,3020,3020,0
|
|
20240528,155000,233055945,3020,3020,3020,3020,1857
|
|
20240528,154900,233055945,3020,3020,3020,3020,0
|
|
20240528,154800,233055945,3020,3020,3020,3020,0
|
|
20240528,154700,233055945,3020,3020,3020,3020,0
|
|
20240528,154600,233055945,3020,3020,3020,3020,0
|
|
20240528,154500,233055945,3020,3020,3020,3020,0
|
|
20240528,154400,233055945,3020,3020,3020,3020,0
|
|
20240528,154300,233055945,3020,3020,3020,3020,0
|
|
20240528,154200,233055945,3020,3020,3020,3020,0
|
|
20240528,154100,233055945,3020,3020,3020,3020,0
|
|
20240528,154000,233055945,3020,3020,3020,3020,0
|
|
20240528,153900,233055945,3020,3020,3020,3020,0
|
|
20240528,153800,233055945,3020,3020,3020,3020,0
|
|
20240528,153700,233055945,3020,3020,3020,3020,0
|
|
20240528,153600,233055945,3020,3020,3020,3020,0
|
|
20240528,153500,233055945,3020,3020,3020,3020,0
|
|
20240528,153400,233055945,3020,3020,3020,3020,0
|
|
20240528,153300,233055945,3020,3020,3020,3020,0
|
|
20240528,153200,233055945,3020,3020,3020,3020,0
|
|
20240528,153100,233055945,3020,3020,3020,3020,0
|
|
20240528,153000,233055945,3020,3020,3020,3020,1857
|
|
20240528,152900,227447805,3020,3020,3020,3020,0
|
|
20240528,152800,227447805,3020,3020,3020,3020,0
|
|
20240528,152700,227447805,3020,3020,3020,3020,0
|
|
20240528,152600,227447805,3020,3020,3020,3020,0
|
|
20240528,152500,227447805,3020,3020,3020,3020,0
|
|
20240528,152400,227447805,3020,3020,3020,3020,0
|
|
20240528,152300,227447805,3020,3020,3020,3020,0
|
|
20240528,152200,227447805,3020,3020,3020,3020,0
|
|
20240528,152100,227447805,3020,3020,3020,3020,0
|
|
20240528,152000,227447805,3020,3020,3020,3020,0
|
|
20240528,151900,227447805,3020,3020,3020,3020,1
|
|
20240528,151800,227444785,3010,3010,3010,3010,0
|
|
20240528,151700,227444785,3010,3015,3020,3010,48
|
|
20240528,151600,227300075,3010,3015,3015,3010,93
|
|
20240528,151500,227019695,3015,3015,3015,3010,5
|
|
20240528,151400,227004635,3010,3015,3015,3010,266
|
|
20240528,151300,226202660,3010,3015,3015,3010,50
|
|
20240528,151200,226052075,3010,3015,3015,3010,337
|
|
20240528,151100,225036035,3010,3015,3015,3010,380
|
|
20240528,151000,223890350,3010,3015,3015,3010,45
|
|
20240528,150900,223754690,3010,3010,3010,3010,602
|
|
20240528,150800,221942670,3010,3015,3015,3010,4
|
|
20240528,150700,221930625,3015,3010,3015,3010,37
|
|
20240528,150600,221819085,3010,3010,3010,3010,3
|
|
20240528,150500,221810055,3015,3010,3015,3010,6
|
|
20240528,150400,221791980,3015,3010,3015,3010,64
|
|
20240528,150300,221599035,3015,3010,3015,3010,5
|
|
20240528,150200,221583975,3010,3015,3015,3010,7
|
|
20240528,150100,221562885,3015,3015,3015,3010,4
|
|
20240528,150000,221550835,3010,3010,3010,3010,474
|
|
20240528,145900,220124095,3015,3010,3015,3010,5
|
|
20240528,145800,220109035,3010,3010,3010,3010,276
|
|
20240528,145700,219278275,3015,3010,3015,3010,4
|
|
20240528,145600,219266230,3010,3010,3010,3010,3
|
|
20240528,145500,219257200,3015,3015,3015,3010,25
|
|
20240528,145400,219181840,3015,3010,3015,3010,4
|
|
20240528,145300,219169795,3015,3010,3015,3010,302
|
|
20240528,145200,218259275,3015,3015,3015,3015,2
|
|
20240528,145100,218253245,3010,3015,3015,3010,4
|
|
20240528,145000,218241200,3010,3015,3015,3010,4
|
|
20240528,144900,218229155,3010,3010,3015,3010,1104
|
|
20240528,144800,214906110,3010,3015,3015,3010,6
|
|
20240528,144700,214888035,3010,3015,3015,3010,8
|
|
20240528,144600,214863930,3015,3015,3015,3010,6
|
|
20240528,144500,214845855,3015,3015,3015,3010,29
|
|
20240528,144400,214758435,3010,3015,3015,3010,10
|
|
20240528,144300,214728300,3015,3015,3015,3010,9
|
|
20240528,144200,214701175,3010,3015,3015,3010,45
|
|
20240528,144100,214565515,3015,3015,3015,3010,5
|
|
20240528,144000,214550455,3010,3010,3010,3010,3
|
|
20240528,143900,214541425,3015,3015,3015,3010,6
|
|
20240528,143800,214523350,3010,3010,3010,3010,3
|
|
20240528,143700,214514320,3015,3015,3015,3010,25
|
|
20240528,143600,214438960,3015,3010,3015,3010,4
|
|
20240528,143500,214426915,3015,3015,3015,3010,19
|
|
20240528,143400,214369640,3010,3010,3010,3010,3
|
|
20240528,143300,214360610,3015,3010,3015,3010,5
|
|
20240528,143200,214345550,3010,3010,3010,3010,3
|
|
20240528,143100,214336520,3015,3010,3015,3010,6
|
|
20240528,143000,214318445,3015,3010,3015,3010,137
|
|
20240528,142900,213905405,3015,3010,3015,3010,4
|
|
20240528,142800,213893360,3010,3010,3010,3010,36
|
|
20240528,142700,213785000,3015,3015,3015,3015,2
|
|
20240528,142600,213778970,3010,3015,3015,3010,14
|
|
20240528,142500,213736770,3010,3015,3015,3010,6
|
|
20240528,142400,213718695,3010,3015,3015,3010,5
|
|
20240528,142300,213703635,3010,3015,3015,3010,13
|
|
20240528,142200,213664455,3010,3010,3015,3005,109
|
|
20240528,142100,213336405,3010,3010,3010,3010,3
|
|
20240528,142000,213327375,3010,3010,3015,3010,6
|
|
20240528,141900,213309305,3010,3010,3010,3010,337
|
|
20240528,141800,212294935,3015,3015,3015,3010,15
|
|
20240528,141700,212249775,3010,3010,3010,3010,2
|
|
20240528,141600,212243755,3010,3015,3015,3010,5
|
|
20240528,141500,212228695,3010,3015,3015,3010,5
|
|
20240528,141400,212213635,3010,3010,3010,3010,3
|
|
20240528,141300,212204605,3015,3010,3015,3010,4
|
|
20240528,141200,212192560,3010,3010,3010,3010,69
|
|
20240528,141100,211984870,3015,3010,3015,3010,5
|
|
20240528,141000,211969810,3015,3010,3015,3010,33
|
|
20240528,140900,211870330,3015,3010,3015,3010,4
|
|
20240528,140800,211858280,3010,3010,3010,3010,3
|
|
20240528,140700,211849250,3015,3010,3015,3010,4
|
|
20240528,140600,211837205,3010,3010,3010,3010,289
|
|
20240528,140500,210967315,3015,3015,3015,3015,13
|
|
20240528,140400,210928120,3015,3010,3015,3010,9
|
|
20240528,140300,210901000,3015,3015,3015,3015,1
|
|
20240528,140200,210897985,3020,3015,3020,3015,5
|
|
20240528,140100,210882905,3010,3015,3015,3010,65
|
|
20240528,140000,210686945,3010,3010,3010,3010,2
|
|
20240528,135900,210680925,3010,3010,3015,3010,121
|
|
20240528,135800,210316705,3010,3010,3010,3005,67
|
|
20240528,135700,210115050,3010,3015,3015,3005,1445
|
|
20240528,135600,205765555,3015,3020,3020,3015,4
|
|
20240528,135500,205753490,3015,3015,3015,3015,3
|
|
20240528,135400,205744445,3015,3020,3020,3015,5
|
|
20240528,135300,205729360,3015,3015,3015,3015,3
|
|
20240528,135200,205720315,3015,3020,3020,3015,4
|
|
20240528,135100,205708250,3015,3015,3015,3015,2
|
|
20240528,135000,205702220,3015,3020,3020,3015,5
|
|
20240528,134900,205687135,3015,3015,3015,3015,103
|
|
20240528,134800,205376590,3015,3020,3020,3015,5
|
|
20240528,134700,205361505,3015,3015,3015,3015,3
|
|
20240528,134600,205352460,3020,3015,3020,3015,169
|
|
20240528,134500,204842095,3020,3015,3020,3015,170
|
|
20240528,134400,204328710,3015,3015,3015,3015,3
|
|
20240528,134300,204319665,3015,3015,3020,3015,504
|
|
20240528,134200,202800095,3020,3015,3020,3015,669
|
|
20240528,134100,200782230,3020,3020,3025,3020,84
|
|
20240528,134000,200528495,3025,3020,3025,3020,470
|
|
20240528,133900,199108265,3025,3020,3025,3020,5
|
|
20240528,133800,199093155,3020,3020,3020,3020,3
|
|
20240528,133700,199084095,3025,3020,3025,3020,4
|
|
20240528,133600,199072000,3015,3015,3015,3015,3
|
|
20240528,133500,199062955,3015,3020,3020,3015,4
|
|
20240528,133400,199050890,3020,3020,3020,3020,1
|
|
20240528,133300,199047870,3025,3025,3025,3025,0
|
|
20240528,133200,199047870,3025,3025,3025,3025,1414
|
|
20240528,133100,194770520,3025,3025,3025,3025,2
|
|
20240528,133000,194764470,3025,3025,3025,3025,1
|
|
20240528,132900,194761445,3025,3025,3025,3025,25
|
|
20240528,132800,194685820,3025,3025,3025,3025,2
|
|
20240528,132700,194679770,3025,3025,3025,3025,0
|
|
20240528,132600,194679770,3025,3015,3025,3015,1014
|
|
20240528,132500,191619610,3020,3020,3020,3020,463
|
|
20240528,132400,190221350,3020,3020,3020,3020,528
|
|
20240528,132300,188626790,3020,3020,3020,3020,0
|
|
20240528,132200,188626790,3020,3020,3020,3020,12
|
|
20240528,132100,188590550,3020,3020,3020,3020,1
|
|
20240528,132000,188587530,3020,3020,3020,3020,1
|
|
20240528,131900,188584510,3020,3020,3020,3020,12
|
|
20240528,131800,188548270,3020,3020,3020,3020,69
|
|
20240528,131700,188339890,3020,3020,3020,3020,0
|
|
20240528,131600,188339890,3020,3020,3020,3020,58
|
|
20240528,131500,188164730,3020,3020,3020,3020,0
|
|
20240528,131400,188164730,3020,3020,3020,3020,2
|
|
20240528,131300,188158690,3015,3015,3015,3015,0
|
|
20240528,131200,188158690,3015,3015,3015,3015,1
|
|
20240528,131100,188155675,3025,3020,3025,3020,190
|
|
20240528,131000,187581800,3020,3020,3020,3020,18
|
|
20240528,130900,187527440,3020,3020,3020,3020,217
|
|
20240528,130800,186872100,3015,3015,3015,3015,0
|
|
20240528,130700,186872100,3015,3015,3015,3015,0
|
|
20240528,130600,186872100,3015,3015,3015,3015,8
|
|
20240528,130500,186847980,3020,3020,3020,3020,0
|
|
20240528,130400,186847980,3020,3020,3020,3020,66
|
|
20240528,130300,186648660,3020,3020,3020,3020,63
|
|
20240528,130200,186458400,3020,3020,3020,3020,0
|
|
20240528,130100,186458400,3020,3020,3020,3020,0
|
|
20240528,130000,186458400,3020,3020,3020,3020,1
|
|
20240528,125900,186455380,3020,3020,3020,3020,0
|
|
20240528,125800,186455380,3020,3020,3020,3020,50
|
|
20240528,125700,186304380,3020,3020,3020,3020,1
|
|
20240528,125600,186301360,3020,3020,3020,3020,1
|
|
20240528,125500,186298340,3020,3020,3020,3020,3
|
|
20240528,125400,186289280,3020,3020,3020,3020,14
|
|
20240528,125300,186247000,3020,3020,3020,3020,130
|
|
20240528,125200,185854400,3020,3020,3020,3020,64
|
|
20240528,125100,185661120,3020,3020,3020,3020,100
|
|
20240528,125000,185359120,3020,3020,3020,3020,16
|
|
20240528,124900,185310800,3020,3020,3020,3020,0
|
|
20240528,124800,185310800,3020,3020,3020,3020,1690
|
|
20240528,124700,180207000,3020,3020,3020,3020,0
|
|
20240528,124600,180207000,3020,3020,3020,3020,63
|
|
20240528,124500,180016740,3020,3020,3020,3020,10
|
|
20240528,124400,179986540,3020,3020,3020,3020,0
|
|
20240528,124300,179986540,3020,3020,3020,3020,0
|
|
20240528,124200,179986540,3020,3020,3020,3020,0
|
|
20240528,124100,179986540,3020,3020,3020,3020,2
|
|
20240528,124000,179980500,3020,3020,3020,3020,646
|
|
20240528,123900,178029580,3020,3020,3020,3020,1
|
|
20240528,123800,178026560,3020,3020,3020,3020,19
|
|
20240528,123700,177969180,3020,3020,3020,3020,0
|
|
20240528,123600,177969180,3020,3020,3020,3020,0
|
|
20240528,123500,177969180,3020,3020,3020,3020,0
|
|
20240528,123400,177969180,3020,3020,3020,3020,0
|
|
20240528,123300,177969180,3020,3020,3020,3020,5
|
|
20240528,123200,177954080,3015,3015,3015,3015,0
|
|
20240528,123100,177954080,3015,3015,3015,3015,0
|
|
20240528,123000,177954080,3015,3015,3015,3010,1670
|
|
20240528,122900,172921875,3020,3020,3020,3020,0
|
|
20240528,122800,172921875,3020,3020,3020,3020,0
|
|
20240528,122700,172921875,3020,3020,3020,3020,0
|
|
20240528,122600,172921875,3020,3020,3020,3020,5
|
|
20240528,122500,172906775,3015,3015,3015,3015,0
|
|
20240528,122400,172906775,3015,3015,3015,3015,0
|
|
20240528,122300,172906775,3015,3005,3015,3005,738
|
|
20240528,122200,170688945,3005,3015,3015,3005,10400
|
|
20240528,122100,139424365,3020,3020,3020,3020,0
|
|
20240528,122000,139424365,3020,3020,3020,3020,0
|
|
20240528,121900,139424365,3020,3020,3020,3020,0
|
|
20240528,121800,139424365,3020,3020,3020,3020,4
|
|
20240528,121700,139412285,3020,3020,3020,3020,10
|
|
20240528,121600,139382085,3020,3020,3020,3020,3
|
|
20240528,121500,139373025,3020,3020,3020,3020,2
|
|
20240528,121400,139366985,3020,3020,3020,3020,0
|
|
20240528,121300,139366985,3020,3020,3020,3020,0
|
|
20240528,121200,139366985,3020,3020,3020,3020,0
|
|
20240528,121100,139366985,3020,3020,3020,3020,0
|
|
20240528,121000,139366985,3020,3020,3020,3020,0
|
|
20240528,120900,139366985,3020,3020,3020,3020,1
|
|
20240528,120800,139363965,3020,3020,3020,3020,0
|
|
20240528,120700,139363965,3020,3020,3020,3020,0
|
|
20240528,120600,139363965,3020,3020,3020,3020,102
|
|
20240528,120500,139055925,3020,3020,3020,3020,0
|
|
20240528,120400,139055925,3020,3020,3020,3020,0
|
|
20240528,120300,139055925,3020,3020,3020,3020,0
|
|
20240528,120200,139055925,3020,3020,3020,3020,0
|
|
20240528,120100,139055925,3020,3020,3020,3015,678
|
|
20240528,120000,137011610,3020,3020,3020,3020,0
|
|
20240528,115900,137011610,3020,3020,3020,3020,0
|
|
20240528,115800,137011610,3020,3020,3020,3020,1
|
|
20240528,115700,137008590,3020,3020,3020,3020,0
|
|
20240528,115600,137008590,3020,3020,3020,3020,0
|
|
20240528,115500,137008590,3020,3020,3020,3020,0
|
|
20240528,115400,137008590,3020,3020,3020,3020,0
|
|
20240528,115300,137008590,3020,3020,3020,3020,0
|
|
20240528,115200,137008590,3020,3020,3020,3020,0
|
|
20240528,115100,137008590,3020,3020,3020,3020,0
|
|
20240528,115000,137008590,3020,3020,3020,3020,0
|
|
20240528,114900,137008590,3020,3020,3020,3020,1
|
|
20240528,114800,137005570,3020,3020,3020,3020,0
|
|
20240528,114700,137005570,3020,3020,3020,3020,73
|
|
20240528,114600,136785110,3020,3020,3020,3020,1
|
|
20240528,114500,136782090,3020,3020,3020,3020,0
|
|
20240528,114400,136782090,3020,3020,3020,3020,50
|
|
20240528,114300,136631090,3020,3020,3020,3020,7
|
|
20240528,114200,136609950,3020,3020,3020,3020,4
|
|
20240528,114100,136597870,3020,3020,3020,3020,10
|
|
20240528,114000,136567670,3020,3020,3020,3020,0
|
|
20240528,113900,136567670,3020,3020,3020,3020,0
|
|
20240528,113800,136567670,3020,3020,3020,3020,0
|
|
20240528,113700,136567670,3020,3020,3020,3020,0
|
|
20240528,113600,136567670,3020,3020,3020,3020,0
|
|
20240528,113500,136567670,3020,3020,3020,3020,0
|
|
20240528,113400,136567670,3020,3020,3020,3020,2854
|
|
20240528,113300,127948590,3020,3020,3020,3020,0
|
|
20240528,113200,127948590,3020,3020,3020,3020,0
|
|
20240528,113100,127948590,3020,3020,3020,3020,9
|
|
20240528,113000,127921410,3020,3020,3020,3020,6
|
|
20240528,112900,127903290,3020,3020,3020,3020,3
|
|
20240528,112800,127894230,3020,3020,3020,3020,0
|
|
20240528,112700,127894230,3020,3020,3020,3020,0
|
|
20240528,112600,127894230,3020,3020,3020,3020,0
|
|
20240528,112500,127894230,3020,3020,3020,3020,0
|
|
20240528,112400,127894230,3020,3020,3020,3020,0
|
|
20240528,112300,127894230,3020,3020,3020,3020,2
|
|
20240528,112200,127888190,3020,3015,3020,3015,7
|
|
20240528,112100,127867065,3020,3020,3020,3010,143
|
|
20240528,112000,127436515,3020,3020,3020,3020,0
|
|
20240528,111900,127436515,3020,3020,3025,3020,12
|
|
20240528,111800,127400250,3020,3020,3020,3020,0
|
|
20240528,111700,127400250,3020,3020,3020,3020,0
|
|
20240528,111600,127400250,3020,3025,3025,3020,7
|
|
20240528,111500,127379100,3020,3020,3025,3010,2002
|
|
20240528,111400,121347540,3020,3025,3025,3020,38
|
|
20240528,111300,121232630,3025,3020,3025,3020,23
|
|
20240528,111200,121163095,3020,3020,3020,3020,2
|
|
20240528,111100,121157055,3015,3015,3015,3015,0
|
|
20240528,111000,121157055,3015,3015,3015,3015,2
|
|
20240528,110900,121151025,3020,3020,3020,3020,0
|
|
20240528,110800,121151025,3020,3020,3020,3020,1
|
|
20240528,110700,121148005,3025,3015,3025,3015,3
|
|
20240528,110600,121138945,3025,3025,3025,3025,0
|
|
20240528,110500,121138945,3025,3015,3025,3015,4
|
|
20240528,110400,121126860,3025,3015,3025,3015,12
|
|
20240528,110300,121090615,3025,3010,3025,3005,19
|
|
20240528,110200,121033380,3005,3015,3020,3000,7133
|
|
20240528,110100,99592660,3015,3015,3015,3015,1468
|
|
20240528,110000,95166640,3020,3020,3020,3020,1
|
|
20240528,105900,95163620,3020,3020,3020,3020,13
|
|
20240528,105800,95124360,3020,3020,3020,3020,0
|
|
20240528,105700,95124360,3020,3020,3020,3020,5
|
|
20240528,105600,95109260,3020,3020,3020,3020,11
|
|
20240528,105500,95076040,3020,3020,3020,3020,0
|
|
20240528,105400,95076040,3020,3020,3020,3020,0
|
|
20240528,105300,95076040,3020,3020,3020,3020,0
|
|
20240528,105200,95076040,3020,3020,3020,3020,0
|
|
20240528,105100,95076040,3020,3020,3020,3020,30
|
|
20240528,105000,94985440,3020,3020,3020,3020,110
|
|
20240528,104900,94653240,3025,3020,3025,3020,22
|
|
20240528,104800,94586710,3020,3020,3020,3020,0
|
|
20240528,104700,94586710,3020,3020,3020,3020,0
|
|
20240528,104600,94586710,3020,3020,3020,3020,1284
|
|
20240528,104500,90709030,3020,3020,3020,3020,12
|
|
20240528,104400,90672790,3020,3020,3020,3020,90
|
|
20240528,104300,90400990,3020,3020,3020,3020,0
|
|
20240528,104200,90400990,3020,3020,3020,3020,77
|
|
20240528,104100,90168450,3020,3020,3020,3020,0
|
|
20240528,104000,90168450,3020,3020,3020,3020,0
|
|
20240528,103900,90168450,3020,3020,3020,3020,1
|
|
20240528,103800,90165430,3015,3015,3015,3015,100
|
|
20240528,103700,89863930,3020,3020,3020,3020,0
|
|
20240528,103600,89863930,3020,3020,3020,3020,0
|
|
20240528,103500,89863930,3020,3020,3020,3020,33
|
|
20240528,103400,89764270,3020,3020,3020,3020,0
|
|
20240528,103300,89764270,3020,3020,3020,3020,674
|
|
20240528,103200,87728790,3015,3015,3015,3015,12
|
|
20240528,103100,87692610,3020,3020,3020,3020,1
|
|
20240528,103000,87689590,3020,3020,3020,3020,100
|
|
20240528,102900,87387590,3020,3020,3020,3020,1
|
|
20240528,102800,87384570,3020,3020,3020,3020,0
|
|
20240528,102700,87384570,3020,3020,3020,3020,3
|
|
20240528,102600,87375510,3020,3020,3020,3020,7
|
|
20240528,102500,87354370,3020,3020,3020,3020,11
|
|
20240528,102400,87321150,3020,3020,3020,3020,10
|
|
20240528,102300,87290950,3020,3020,3020,3020,2
|
|
20240528,102200,87284910,3020,3020,3020,3020,0
|
|
20240528,102100,87284910,3020,3020,3020,3020,19
|
|
20240528,102000,87227530,3020,3020,3020,3020,0
|
|
20240528,101900,87227530,3020,3020,3020,3020,1
|
|
20240528,101800,87224510,3020,3020,3025,3020,4322
|
|
20240528,101700,74172065,3020,3020,3020,3015,1564
|
|
20240528,101600,69448795,3015,3015,3015,3015,3
|
|
20240528,101500,69439750,3020,3020,3020,3020,11
|
|
20240528,101400,69406530,3010,3010,3010,3010,80
|
|
20240528,101300,69165730,3015,3015,3015,3015,947
|
|
20240528,101200,66310525,3020,3020,3020,3020,0
|
|
20240528,101100,66310525,3020,3020,3020,3020,0
|
|
20240528,101000,66310525,3020,3025,3025,3020,40
|
|
20240528,100900,66189625,3025,3025,3025,3025,0
|
|
20240528,100800,66189625,3025,3025,3025,3025,1
|
|
20240528,100700,66186600,3020,3020,3020,3020,500
|
|
20240528,100600,64676600,3025,3025,3025,3025,1
|
|
20240528,100500,64673575,3025,3025,3025,3025,5
|
|
20240528,100400,64658450,3025,3015,3025,3015,3
|
|
20240528,100300,64649385,3025,3025,3025,3025,4
|
|
20240528,100200,64637285,3025,3025,3025,3015,581
|
|
20240528,100100,62885055,3020,3020,3020,3020,0
|
|
20240528,100000,62885055,3020,3020,3020,3020,486
|
|
20240528,095900,61417335,3020,3020,3020,3020,35
|
|
20240528,095800,61311635,3020,3020,3020,3020,201
|
|
20240528,095700,60704615,3030,3030,3030,3030,46
|
|
20240528,095600,60565235,3030,3030,3030,3030,0
|
|
20240528,095500,60565235,3030,3030,3030,3030,0
|
|
20240528,095400,60565235,3030,3030,3030,3030,0
|
|
20240528,095300,60565235,3030,3030,3030,3030,44
|
|
20240528,095200,60431915,3030,3030,3030,3030,47
|
|
20240528,095100,60289505,3030,3015,3030,3015,1012
|
|
20240528,095000,57238160,3030,3025,3030,3025,9
|
|
20240528,094900,57210915,3030,3025,3030,3015,1468
|
|
20240528,094800,52768310,3020,3020,3020,3020,140
|
|
20240528,094700,52345510,3015,3025,3025,3015,28
|
|
20240528,094600,52260910,3025,3025,3025,3025,10
|
|
20240528,094500,52230660,3025,3025,3025,3025,2
|
|
20240528,094400,52224610,3025,3025,3025,3025,0
|
|
20240528,094300,52224610,3025,3025,3025,3025,10
|
|
20240528,094200,52194360,3020,3025,3025,3020,31
|
|
20240528,094100,52100590,3025,3025,3025,3025,0
|
|
20240528,094000,52100590,3025,3025,3025,3025,5
|
|
20240528,093900,52085465,3025,3025,3025,3025,10
|
|
20240528,093800,52055215,3025,3025,3025,3025,10
|
|
20240528,093700,52024965,3025,3025,3025,3025,35
|
|
20240528,093600,51919090,3025,3025,3025,3025,22
|
|
20240528,093500,51852540,3020,3020,3020,3020,584
|
|
20240528,093400,50088860,3020,3020,3020,3020,8
|
|
20240528,093300,50064700,3020,3020,3020,3020,200
|
|
20240528,093200,49460700,3025,3025,3025,3025,1
|
|
20240528,093100,49457675,3025,3025,3025,3025,0
|
|
20240528,093000,49457675,3025,3025,3025,3025,0
|
|
20240528,092900,49457675,3025,3020,3025,3020,19
|
|
20240528,092800,49400270,3030,3005,3030,3005,3142
|
|
20240528,092700,39927830,3000,3015,3015,3000,9650
|
|
20240528,092600,10952675,3015,3015,3015,3015,0
|
|
20240528,092500,10952675,3015,3015,3015,3015,1
|
|
20240528,092400,10949660,3015,3015,3015,3015,0
|
|
20240528,092300,10949660,3015,3015,3015,3015,11
|
|
20240528,092200,10916495,3015,3015,3015,3015,0
|
|
20240528,092100,10916495,3015,3015,3015,3015,1000
|
|
20240528,092000,7901495,3015,3015,3015,3015,0
|
|
20240528,091900,7901495,3015,3015,3015,3015,5
|
|
20240528,091800,7886420,3015,3015,3015,3015,5
|
|
20240528,091700,7871345,3015,3015,3015,3015,1
|
|
20240528,091600,7868330,3015,3015,3015,3010,290
|
|
20240528,091500,6995405,3015,3015,3015,3015,403
|
|
20240528,091400,5780360,3015,3015,3015,3015,7
|
|
20240528,091300,5759255,3015,3015,3015,3015,440
|
|
20240528,091200,4432655,3015,3015,3015,3015,39
|
|
20240528,091100,4315070,3015,3015,3015,3015,49
|
|
20240528,091000,4167335,3015,3015,3015,3015,25
|
|
20240528,090900,4091960,3015,3015,3015,3015,20
|
|
20240528,090800,4031660,3015,3015,3015,3015,7
|
|
20240528,090700,4010555,3010,3015,3015,3010,702
|
|
20240528,090600,1897525,3010,3010,3010,3010,0
|
|
20240528,090500,1897525,3010,3010,3010,3010,5
|
|
20240528,090400,1882475,3015,3015,3015,3015,0
|
|
20240528,090300,1882475,3015,3015,3015,3015,3
|
|
20240528,090200,1873430,3015,3010,3015,3010,301
|
|
20240528,090100,967415,3015,3010,3015,3010,84
|
|
20240528,090000,714555,3015,3015,3015,3015,237
|