683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,202000,724002780,2985,2985,2985,2985,10686
|
|
20240529,201900,724002780,2985,2985,2985,2985,0
|
|
20240529,201800,724002780,2985,2985,2985,2985,0
|
|
20240529,201700,724002780,2985,2985,2985,2985,0
|
|
20240529,201600,724002780,2985,2985,2985,2985,0
|
|
20240529,201500,724002780,2985,2985,2985,2985,0
|
|
20240529,201400,724002780,2985,2985,2985,2985,0
|
|
20240529,201300,724002780,2985,2985,2985,2985,0
|
|
20240529,201200,724002780,2985,2985,2985,2985,0
|
|
20240529,201100,724002780,2985,2985,2985,2985,0
|
|
20240529,201000,724002780,2985,2985,2985,2985,0
|
|
20240529,200900,724002780,2985,2985,2985,2985,0
|
|
20240529,200800,724002780,2985,2985,2985,2985,0
|
|
20240529,200700,724002780,2985,2985,2985,2985,0
|
|
20240529,200600,724002780,2985,2985,2985,2985,0
|
|
20240529,200500,724002780,2985,2985,2985,2985,0
|
|
20240529,200400,724002780,2985,2985,2985,2985,0
|
|
20240529,200300,724002780,2985,2985,2985,2985,0
|
|
20240529,200200,724002780,2985,2985,2985,2985,0
|
|
20240529,200100,724002780,2985,2985,2985,2985,0
|
|
20240529,200000,724002780,2985,2985,2985,2985,0
|
|
20240529,195900,724002780,2985,2985,2985,2985,0
|
|
20240529,195800,724002780,2985,2985,2985,2985,0
|
|
20240529,195700,724002780,2985,2985,2985,2985,0
|
|
20240529,195600,724002780,2985,2985,2985,2985,0
|
|
20240529,195500,724002780,2985,2985,2985,2985,0
|
|
20240529,195400,724002780,2985,2985,2985,2985,0
|
|
20240529,195300,724002780,2985,2985,2985,2985,0
|
|
20240529,195200,724002780,2985,2985,2985,2985,0
|
|
20240529,195100,724002780,2985,2985,2985,2985,0
|
|
20240529,195000,724002780,2985,2985,2985,2985,10686
|
|
20240529,194900,724002780,2985,2985,2985,2985,0
|
|
20240529,194800,724002780,2985,2985,2985,2985,0
|
|
20240529,194700,724002780,2985,2985,2985,2985,0
|
|
20240529,194600,724002780,2985,2985,2985,2985,0
|
|
20240529,194500,724002780,2985,2985,2985,2985,0
|
|
20240529,194400,724002780,2985,2985,2985,2985,0
|
|
20240529,194300,724002780,2985,2985,2985,2985,0
|
|
20240529,194200,724002780,2985,2985,2985,2985,0
|
|
20240529,194100,724002780,2985,2985,2985,2985,0
|
|
20240529,194000,724002780,2985,2985,2985,2985,0
|
|
20240529,193900,724002780,2985,2985,2985,2985,0
|
|
20240529,193800,724002780,2985,2985,2985,2985,0
|
|
20240529,193700,724002780,2985,2985,2985,2985,0
|
|
20240529,193600,724002780,2985,2985,2985,2985,0
|
|
20240529,193500,724002780,2985,2985,2985,2985,0
|
|
20240529,193400,724002780,2985,2985,2985,2985,0
|
|
20240529,193300,724002780,2985,2985,2985,2985,0
|
|
20240529,193200,724002780,2985,2985,2985,2985,0
|
|
20240529,193100,724002780,2985,2985,2985,2985,0
|
|
20240529,193000,724002780,2985,2985,2985,2985,0
|
|
20240529,192900,724002780,2985,2985,2985,2985,0
|
|
20240529,192800,724002780,2985,2985,2985,2985,0
|
|
20240529,192700,724002780,2985,2985,2985,2985,0
|
|
20240529,192600,724002780,2985,2985,2985,2985,0
|
|
20240529,192500,724002780,2985,2985,2985,2985,0
|
|
20240529,192400,724002780,2985,2985,2985,2985,0
|
|
20240529,192300,724002780,2985,2985,2985,2985,0
|
|
20240529,192200,724002780,2985,2985,2985,2985,0
|
|
20240529,192100,724002780,2985,2985,2985,2985,0
|
|
20240529,192000,724002780,2985,2985,2985,2985,10686
|
|
20240529,191900,724002780,2985,2985,2985,2985,0
|
|
20240529,191800,724002780,2985,2985,2985,2985,0
|
|
20240529,191700,724002780,2985,2985,2985,2985,0
|
|
20240529,191600,724002780,2985,2985,2985,2985,0
|
|
20240529,191500,724002780,2985,2985,2985,2985,0
|
|
20240529,191400,724002780,2985,2985,2985,2985,0
|
|
20240529,191300,724002780,2985,2985,2985,2985,0
|
|
20240529,191200,724002780,2985,2985,2985,2985,0
|
|
20240529,191100,724002780,2985,2985,2985,2985,0
|
|
20240529,191000,724002780,2985,2985,2985,2985,0
|
|
20240529,190900,724002780,2985,2985,2985,2985,0
|
|
20240529,190800,724002780,2985,2985,2985,2985,0
|
|
20240529,190700,724002780,2985,2985,2985,2985,0
|
|
20240529,190600,724002780,2985,2985,2985,2985,0
|
|
20240529,190500,724002780,2985,2985,2985,2985,0
|
|
20240529,190400,724002780,2985,2985,2985,2985,0
|
|
20240529,190300,724002780,2985,2985,2985,2985,0
|
|
20240529,190200,724002780,2985,2985,2985,2985,0
|
|
20240529,190100,724002780,2985,2985,2985,2985,0
|
|
20240529,190000,724002780,2985,2985,2985,2985,0
|
|
20240529,185900,724002780,2985,2985,2985,2985,0
|
|
20240529,185800,724002780,2985,2985,2985,2985,0
|
|
20240529,185700,724002780,2985,2985,2985,2985,0
|
|
20240529,185600,724002780,2985,2985,2985,2985,0
|
|
20240529,185500,724002780,2985,2985,2985,2985,0
|
|
20240529,185400,724002780,2985,2985,2985,2985,0
|
|
20240529,185300,724002780,2985,2985,2985,2985,0
|
|
20240529,185200,724002780,2985,2985,2985,2985,0
|
|
20240529,185100,724002780,2985,2985,2985,2985,0
|
|
20240529,185000,724002780,2985,2985,2985,2985,10686
|
|
20240529,184900,724002780,2985,2985,2985,2985,0
|
|
20240529,184800,724002780,2985,2985,2985,2985,0
|
|
20240529,184700,724002780,2985,2985,2985,2985,0
|
|
20240529,184600,724002780,2985,2985,2985,2985,0
|
|
20240529,184500,724002780,2985,2985,2985,2985,0
|
|
20240529,184400,724002780,2985,2985,2985,2985,0
|
|
20240529,184300,724002780,2985,2985,2985,2985,0
|
|
20240529,184200,724002780,2985,2985,2985,2985,0
|
|
20240529,184100,724002780,2985,2985,2985,2985,0
|
|
20240529,184000,724002780,2985,2985,2985,2985,0
|
|
20240529,183900,724002780,2985,2985,2985,2985,0
|
|
20240529,183800,724002780,2985,2985,2985,2985,0
|
|
20240529,183700,724002780,2985,2985,2985,2985,0
|
|
20240529,183600,724002780,2985,2985,2985,2985,0
|
|
20240529,183500,724002780,2985,2985,2985,2985,0
|
|
20240529,183400,724002780,2985,2985,2985,2985,0
|
|
20240529,183300,724002780,2985,2985,2985,2985,0
|
|
20240529,183200,724002780,2985,2985,2985,2985,0
|
|
20240529,183100,724002780,2985,2985,2985,2985,0
|
|
20240529,183000,724002780,2985,2985,2985,2985,0
|
|
20240529,182900,724002780,2985,2985,2985,2985,0
|
|
20240529,182800,724002780,2985,2985,2985,2985,0
|
|
20240529,182700,724002780,2985,2985,2985,2985,0
|
|
20240529,182600,724002780,2985,2985,2985,2985,0
|
|
20240529,182500,724002780,2985,2985,2985,2985,0
|
|
20240529,182400,724002780,2985,2985,2985,2985,0
|
|
20240529,182300,724002780,2985,2985,2985,2985,0
|
|
20240529,182200,724002780,2985,2985,2985,2985,0
|
|
20240529,182100,724002780,2985,2985,2985,2985,0
|
|
20240529,182000,724002780,2985,2985,2985,2985,10686
|
|
20240529,181900,724002780,2985,2985,2985,2985,0
|
|
20240529,181800,724002780,2985,2985,2985,2985,0
|
|
20240529,181700,724002780,2985,2985,2985,2985,0
|
|
20240529,181600,724002780,2985,2985,2985,2985,0
|
|
20240529,181500,724002780,2985,2985,2985,2985,0
|
|
20240529,181400,724002780,2985,2985,2985,2985,0
|
|
20240529,181300,724002780,2985,2985,2985,2985,0
|
|
20240529,181200,724002780,2985,2985,2985,2985,0
|
|
20240529,181100,724002780,2985,2985,2985,2985,0
|
|
20240529,181000,724002780,2985,2985,2985,2985,0
|
|
20240529,180900,724002780,2985,2985,2985,2985,0
|
|
20240529,180800,724002780,2985,2985,2985,2985,0
|
|
20240529,180700,724002780,2985,2985,2985,2985,0
|
|
20240529,180600,724002780,2985,2985,2985,2985,0
|
|
20240529,180500,724002780,2985,2985,2985,2985,0
|
|
20240529,180400,724002780,2985,2985,2985,2985,0
|
|
20240529,180300,724002780,2985,2985,2985,2985,0
|
|
20240529,180200,724002780,2985,2985,2985,2985,0
|
|
20240529,180100,724002780,2985,2985,2985,2985,0
|
|
20240529,180000,724002780,2985,2985,2985,2985,0
|
|
20240529,175900,724002780,2985,2985,2985,2985,0
|
|
20240529,175800,724002780,2985,2985,2985,2985,0
|
|
20240529,175700,724002780,2985,2985,2985,2985,0
|
|
20240529,175600,724002780,2985,2985,2985,2985,0
|
|
20240529,175500,724002780,2985,2985,2985,2985,0
|
|
20240529,175400,724002780,2985,2985,2985,2985,0
|
|
20240529,175300,724002780,2985,2985,2985,2985,0
|
|
20240529,175200,724002780,2985,2985,2985,2985,0
|
|
20240529,175100,724002780,2985,2985,2985,2985,0
|
|
20240529,175000,724002780,2985,2985,2985,2985,10686
|
|
20240529,174900,724002780,2985,2985,2985,2985,0
|
|
20240529,174800,724002780,2985,2985,2985,2985,0
|
|
20240529,174700,724002780,2985,2985,2985,2985,0
|
|
20240529,174600,724002780,2985,2985,2985,2985,0
|
|
20240529,174500,724002780,2985,2985,2985,2985,0
|
|
20240529,174400,724002780,2985,2985,2985,2985,0
|
|
20240529,174300,724002780,2985,2985,2985,2985,0
|
|
20240529,174200,724002780,2985,2985,2985,2985,0
|
|
20240529,174100,724002780,2985,2985,2985,2985,0
|
|
20240529,174000,724002780,2985,2985,2985,2985,0
|
|
20240529,173900,724002780,2985,2985,2985,2985,0
|
|
20240529,173800,724002780,2985,2985,2985,2985,0
|
|
20240529,173700,724002780,2985,2985,2985,2985,0
|
|
20240529,173600,724002780,2985,2985,2985,2985,0
|
|
20240529,173500,724002780,2985,2985,2985,2985,0
|
|
20240529,173400,724002780,2985,2985,2985,2985,0
|
|
20240529,173300,724002780,2985,2985,2985,2985,0
|
|
20240529,173200,724002780,2985,2985,2985,2985,0
|
|
20240529,173100,724002780,2985,2985,2985,2985,0
|
|
20240529,173000,724002780,2985,2985,2985,2985,0
|
|
20240529,172900,724002780,2985,2985,2985,2985,0
|
|
20240529,172800,724002780,2985,2985,2985,2985,0
|
|
20240529,172700,724002780,2985,2985,2985,2985,0
|
|
20240529,172600,724002780,2985,2985,2985,2985,0
|
|
20240529,172500,724002780,2985,2985,2985,2985,0
|
|
20240529,172400,724002780,2985,2985,2985,2985,0
|
|
20240529,172300,724002780,2985,2985,2985,2985,0
|
|
20240529,172200,724002780,2985,2985,2985,2985,0
|
|
20240529,172100,724002780,2985,2985,2985,2985,0
|
|
20240529,172000,724002780,2985,2985,2985,2985,10686
|
|
20240529,171900,724002780,2985,2985,2985,2985,0
|
|
20240529,171800,724002780,2985,2985,2985,2985,0
|
|
20240529,171700,724002780,2985,2985,2985,2985,0
|
|
20240529,171600,724002780,2985,2985,2985,2985,0
|
|
20240529,171500,724002780,2985,2985,2985,2985,0
|
|
20240529,171400,724002780,2985,2985,2985,2985,0
|
|
20240529,171300,724002780,2985,2985,2985,2985,0
|
|
20240529,171200,724002780,2985,2985,2985,2985,0
|
|
20240529,171100,724002780,2985,2985,2985,2985,0
|
|
20240529,171000,724002780,2985,2985,2985,2985,0
|
|
20240529,170900,724002780,2985,2985,2985,2985,0
|
|
20240529,170800,724002780,2985,2985,2985,2985,0
|
|
20240529,170700,724002780,2985,2985,2985,2985,0
|
|
20240529,170600,724002780,2985,2985,2985,2985,0
|
|
20240529,170500,724002780,2985,2985,2985,2985,0
|
|
20240529,170400,724002780,2985,2985,2985,2985,0
|
|
20240529,170300,724002780,2985,2985,2985,2985,0
|
|
20240529,170200,724002780,2985,2985,2985,2985,0
|
|
20240529,170100,724002780,2985,2985,2985,2985,0
|
|
20240529,170000,724002780,2985,2985,2985,2985,0
|
|
20240529,165900,724002780,2985,2985,2985,2985,0
|
|
20240529,165800,724002780,2985,2985,2985,2985,0
|
|
20240529,165700,724002780,2985,2985,2985,2985,0
|
|
20240529,165600,724002780,2985,2985,2985,2985,0
|
|
20240529,165500,724002780,2985,2985,2985,2985,0
|
|
20240529,165400,724002780,2985,2985,2985,2985,0
|
|
20240529,165300,724002780,2985,2985,2985,2985,0
|
|
20240529,165200,724002780,2985,2985,2985,2985,0
|
|
20240529,165100,724002780,2985,2985,2985,2985,0
|
|
20240529,165000,724002780,2985,2985,2985,2985,10686
|
|
20240529,164900,724002780,2985,2985,2985,2985,0
|
|
20240529,164800,724002780,2985,2985,2985,2985,0
|
|
20240529,164700,724002780,2985,2985,2985,2985,0
|
|
20240529,164600,724002780,2985,2985,2985,2985,0
|
|
20240529,164500,724002780,2985,2985,2985,2985,0
|
|
20240529,164400,724002780,2985,2985,2985,2985,0
|
|
20240529,164300,724002780,2985,2985,2985,2985,0
|
|
20240529,164200,724002780,2985,2985,2985,2985,0
|
|
20240529,164100,724002780,2985,2985,2985,2985,0
|
|
20240529,164000,724002780,2985,2985,2985,2985,0
|
|
20240529,163900,724002780,2985,2985,2985,2985,0
|
|
20240529,163800,724002780,2985,2985,2985,2985,0
|
|
20240529,163700,724002780,2985,2985,2985,2985,0
|
|
20240529,163600,724002780,2985,2985,2985,2985,0
|
|
20240529,163500,724002780,2985,2985,2985,2985,0
|
|
20240529,163400,724002780,2985,2985,2985,2985,0
|
|
20240529,163300,724002780,2985,2985,2985,2985,0
|
|
20240529,163200,724002780,2985,2985,2985,2985,0
|
|
20240529,163100,724002780,2985,2985,2985,2985,0
|
|
20240529,163000,724002780,2985,2985,2985,2985,0
|
|
20240529,162900,724002780,2985,2985,2985,2985,0
|
|
20240529,162800,724002780,2985,2985,2985,2985,0
|
|
20240529,162700,724002780,2985,2985,2985,2985,0
|
|
20240529,162600,724002780,2985,2985,2985,2985,0
|
|
20240529,162500,724002780,2985,2985,2985,2985,0
|
|
20240529,162400,724002780,2985,2985,2985,2985,0
|
|
20240529,162300,724002780,2985,2985,2985,2985,0
|
|
20240529,162200,724002780,2985,2985,2985,2985,0
|
|
20240529,162100,724002780,2985,2985,2985,2985,0
|
|
20240529,162000,724002780,2985,2985,2985,2985,10686
|
|
20240529,161900,724002780,2985,2985,2985,2985,0
|
|
20240529,161800,724002780,2985,2985,2985,2985,0
|
|
20240529,161700,724002780,2985,2985,2985,2985,0
|
|
20240529,161600,724002780,2985,2985,2985,2985,0
|
|
20240529,161500,724002780,2985,2985,2985,2985,0
|
|
20240529,161400,724002780,2985,2985,2985,2985,0
|
|
20240529,161300,724002780,2985,2985,2985,2985,0
|
|
20240529,161200,724002780,2985,2985,2985,2985,0
|
|
20240529,161100,724002780,2985,2985,2985,2985,0
|
|
20240529,161000,724002780,2985,2985,2985,2985,0
|
|
20240529,160900,724002780,2985,2985,2985,2985,0
|
|
20240529,160800,724002780,2985,2985,2985,2985,0
|
|
20240529,160700,724002780,2985,2985,2985,2985,0
|
|
20240529,160600,724002780,2985,2985,2985,2985,0
|
|
20240529,160500,724002780,2985,2985,2985,2985,0
|
|
20240529,160400,724002780,2985,2985,2985,2985,0
|
|
20240529,160300,724002780,2985,2985,2985,2985,0
|
|
20240529,160200,724002780,2985,2985,2985,2985,0
|
|
20240529,160100,724002780,2985,2985,2985,2985,0
|
|
20240529,160000,724002780,2985,2985,2985,2985,0
|
|
20240529,155900,724002780,2985,2985,2985,2985,0
|
|
20240529,155800,724002780,2985,2985,2985,2985,0
|
|
20240529,155700,724002780,2985,2985,2985,2985,0
|
|
20240529,155600,724002780,2985,2985,2985,2985,0
|
|
20240529,155500,724002780,2985,2985,2985,2985,0
|
|
20240529,155400,724002780,2985,2985,2985,2985,0
|
|
20240529,155300,724002780,2985,2985,2985,2985,0
|
|
20240529,155200,724002780,2985,2985,2985,2985,0
|
|
20240529,155100,724002780,2985,2985,2985,2985,0
|
|
20240529,155000,724002780,2985,2985,2985,2985,10686
|
|
20240529,154900,724002780,2985,2985,2985,2985,0
|
|
20240529,154800,724002780,2985,2985,2985,2985,0
|
|
20240529,154700,724002780,2985,2985,2985,2985,0
|
|
20240529,154600,724002780,2985,2985,2985,2985,0
|
|
20240529,154500,724002780,2985,2985,2985,2985,0
|
|
20240529,154400,724002780,2985,2985,2985,2985,0
|
|
20240529,154300,724002780,2985,2985,2985,2985,0
|
|
20240529,154200,724002780,2985,2985,2985,2985,0
|
|
20240529,154100,724002780,2985,2985,2985,2985,0
|
|
20240529,154000,724002780,2985,2985,2985,2985,0
|
|
20240529,153900,724002780,2985,2985,2985,2985,0
|
|
20240529,153800,724002780,2985,2985,2985,2985,0
|
|
20240529,153700,724002780,2985,2985,2985,2985,0
|
|
20240529,153600,724002780,2985,2985,2985,2985,0
|
|
20240529,153500,724002780,2985,2985,2985,2985,0
|
|
20240529,153400,724002780,2985,2985,2985,2985,0
|
|
20240529,153300,724002780,2985,2985,2985,2985,0
|
|
20240529,153200,724002780,2985,2985,2985,2985,0
|
|
20240529,153100,724002780,2985,2985,2985,2985,0
|
|
20240529,153000,724002780,2985,2985,2985,2985,10686
|
|
20240529,152900,692105070,2990,2990,2990,2990,0
|
|
20240529,152800,692105070,2990,2990,2990,2990,0
|
|
20240529,152700,692105070,2990,2990,2990,2990,0
|
|
20240529,152600,692105070,2990,2990,2990,2990,0
|
|
20240529,152500,692105070,2990,2990,2990,2990,0
|
|
20240529,152400,692105070,2990,2990,2990,2990,0
|
|
20240529,152300,692105070,2990,2990,2990,2990,0
|
|
20240529,152200,692105070,2990,2990,2990,2990,0
|
|
20240529,152100,692105070,2990,2990,2990,2990,0
|
|
20240529,152000,692105070,2990,2990,2990,2990,0
|
|
20240529,151900,692105070,2990,2985,2990,2985,8361
|
|
20240529,151800,667146525,2990,2990,2990,2985,33
|
|
20240529,151700,667048005,2990,2990,2990,2985,75
|
|
20240529,151600,666823910,2990,2990,2990,2990,1023
|
|
20240529,151500,663765140,2990,2990,2990,2990,276
|
|
20240529,151400,662939900,2990,2995,2995,2990,2662
|
|
20240529,151300,654979340,2995,2995,2995,2990,36
|
|
20240529,151200,654871660,2995,2995,2995,2995,42
|
|
20240529,151100,654745870,2995,2995,2995,2990,113
|
|
20240529,151000,654407585,2995,2995,2995,2995,40
|
|
20240529,150900,654287785,2990,2995,2995,2990,252
|
|
20240529,150800,653533795,2995,2990,2995,2990,43
|
|
20240529,150700,653405160,2995,2995,2995,2995,22
|
|
20240529,150600,653339270,2990,2995,2995,2990,1324
|
|
20240529,150500,649378010,2995,2995,2995,2995,0
|
|
20240529,150400,649378010,2995,2995,2995,2995,1046
|
|
20240529,150300,646245240,2995,2995,2995,2995,13
|
|
20240529,150200,646206305,2995,2995,2995,2995,7
|
|
20240529,150100,646185340,2990,2995,2995,2990,160
|
|
20240529,150000,645706890,2995,2995,2995,2995,54
|
|
20240529,145900,645545160,2995,2995,2995,2995,0
|
|
20240529,145800,645545160,2995,2995,2995,2995,25
|
|
20240529,145700,645470285,2995,2995,2995,2990,107
|
|
20240529,145600,645150340,2995,2995,2995,2990,342
|
|
20240529,145500,644126920,2990,2990,2990,2990,429
|
|
20240529,145400,642844210,2990,2990,2990,2990,2443
|
|
20240529,145300,635539640,2985,2990,2990,2985,626
|
|
20240529,145200,633669560,2990,2990,2990,2985,176
|
|
20240529,145100,633143495,2990,2990,2995,2990,13
|
|
20240529,145000,633104620,2990,2990,2990,2990,20609
|
|
20240529,144900,571483710,2990,2995,2995,2990,4510
|
|
20240529,144800,557998760,2995,2995,2995,2995,5
|
|
20240529,144700,557983785,2995,2995,2995,2995,234
|
|
20240529,144600,557282955,2995,2995,2995,2995,57
|
|
20240529,144500,557112240,2995,2995,2995,2995,182
|
|
20240529,144400,556567150,2995,2995,2995,2995,12
|
|
20240529,144300,556531210,2995,2995,2995,2995,15
|
|
20240529,144200,556486285,2995,2995,2995,2995,3
|
|
20240529,144100,556477300,2995,2990,2995,2990,3342
|
|
20240529,144000,546468015,2990,2995,2995,2990,248
|
|
20240529,143900,545726435,2990,2990,2990,2990,0
|
|
20240529,143800,545726435,2990,2995,2995,2990,361
|
|
20240529,143700,544646495,2995,2995,2995,2995,0
|
|
20240529,143600,544646495,2995,2995,2995,2995,6931
|
|
20240529,143500,523888150,2995,2995,2995,2995,100
|
|
20240529,143400,523588650,2990,2995,2995,2990,25
|
|
20240529,143300,523513825,2995,2995,2995,2995,179
|
|
20240529,143200,522977720,2995,2995,2995,2995,270
|
|
20240529,143100,522169070,2995,2995,2995,2995,317
|
|
20240529,143000,521219655,2990,2990,2990,2990,181
|
|
20240529,142900,520678465,2995,2995,2995,2990,199
|
|
20240529,142800,520082860,2995,2990,2995,2990,104
|
|
20240529,142700,519771780,2990,2995,2995,2990,89
|
|
20240529,142600,519505625,2995,2990,2995,2990,105
|
|
20240529,142500,519191550,2995,2995,2995,2990,294
|
|
20240529,142400,518312420,2995,2990,2995,2990,180
|
|
20240529,142300,517773720,2990,2995,2995,2990,530
|
|
20240529,142200,516186770,2995,2990,2995,2990,554
|
|
20240529,142100,514527940,2990,2990,2995,2990,686
|
|
20240529,142000,512473770,2995,2995,2995,2990,2380
|
|
20240529,141900,505346070,2990,2990,2995,2990,190
|
|
20240529,141800,504777920,2995,2990,2995,2990,99
|
|
20240529,141700,504481810,2995,2990,2995,2990,156
|
|
20240529,141600,504014980,2990,2990,2995,2990,586
|
|
20240529,141500,502262820,2990,2990,2990,2990,134
|
|
20240529,141400,501862160,2990,2990,2990,2990,79
|
|
20240529,141300,501625950,2990,2990,2995,2990,87
|
|
20240529,141200,501365790,2990,2990,2990,2990,76
|
|
20240529,141100,501138550,2995,2990,2995,2990,87
|
|
20240529,141000,500878390,2990,2990,2995,2990,83
|
|
20240529,140900,500630205,2990,2990,2995,2990,88
|
|
20240529,140800,500367040,2990,2995,2995,2990,90
|
|
20240529,140700,500097905,2990,2990,2990,2990,79
|
|
20240529,140600,499861695,2990,2990,2995,2990,124
|
|
20240529,140500,499490905,2995,2990,2995,2990,454
|
|
20240529,140400,498131575,2995,2995,2995,2990,251
|
|
20240529,140300,497380230,2995,3000,3000,2990,30709
|
|
20240529,140200,405406970,3005,3000,3005,2995,347
|
|
20240529,140100,404365025,2995,3000,3005,2995,88
|
|
20240529,140000,404101365,2995,3000,3000,2995,80
|
|
20240529,135900,403861475,3005,3000,3005,2995,308
|
|
20240529,135800,402937670,2995,3000,3000,2995,379
|
|
20240529,135700,401801900,2995,3000,3000,2995,255
|
|
20240529,135600,401037300,2995,2995,3000,2995,89
|
|
20240529,135500,400770700,2995,2995,3000,2995,91
|
|
20240529,135400,400498145,2995,3005,3005,2995,1197
|
|
20240529,135300,396907470,3000,3000,3005,3000,137
|
|
20240529,135200,396496385,3005,3005,3005,3000,244
|
|
20240529,135100,395764305,3000,3000,3000,3000,578
|
|
20240529,135000,394030305,3000,3005,3005,3000,1137
|
|
20240529,134900,390619300,3000,3000,3005,3000,1516
|
|
20240529,134800,386071265,3000,3000,3000,3000,78
|
|
20240529,134700,385837265,3005,3000,3005,3000,87
|
|
20240529,134600,385576240,3000,3000,3000,3000,78
|
|
20240529,134500,385342240,3005,3005,3005,3000,148
|
|
20240529,134400,384898190,3000,3000,3000,3000,1018
|
|
20240529,134300,381844190,3000,3000,3000,3000,278
|
|
20240529,134200,381010190,3000,3000,3005,3000,133
|
|
20240529,134100,380611185,3000,3000,3005,3000,179
|
|
20240529,134000,380074140,3005,3000,3005,3000,132
|
|
20240529,133900,379678130,3000,3000,3000,3000,130
|
|
20240529,133800,379288130,3000,3000,3000,3000,80
|
|
20240529,133700,379048130,3000,3005,3005,3000,146
|
|
20240529,133600,378610080,3000,3000,3000,3000,80
|
|
20240529,133500,378370080,3005,3000,3005,3000,381
|
|
20240529,133400,377227075,3000,3005,3005,3000,83
|
|
20240529,133300,376978060,3000,3005,3005,3000,138
|
|
20240529,133200,376564030,3000,3005,3005,3000,84
|
|
20240529,133100,376312010,3005,3005,3005,3000,225
|
|
20240529,133000,375636285,3000,3000,3000,3000,80
|
|
20240529,132900,375396285,3000,3000,3005,3000,837
|
|
20240529,132800,372885245,3000,3000,3000,3000,124
|
|
20240529,132700,372513245,3000,3000,3005,3000,78
|
|
20240529,132600,372279240,2995,2995,3005,2995,137
|
|
20240529,132500,371868915,2995,3005,3005,2995,89
|
|
20240529,132400,371602290,2995,3005,3005,2995,81
|
|
20240529,132300,371359585,2995,3000,3000,2995,80
|
|
20240529,132200,371119900,3000,3000,3005,3000,138
|
|
20240529,132100,370705895,2995,3000,3005,2995,92
|
|
20240529,132000,370430285,3005,3000,3005,3000,87
|
|
20240529,131900,370169245,2995,2995,3000,2995,83
|
|
20240529,131800,369920635,2995,3005,3005,2995,84
|
|
20240529,131700,369669005,2995,3000,3005,2995,437
|
|
20240529,131600,368358610,3000,2995,3005,2995,85
|
|
20240529,131500,368103785,2995,3000,3000,2995,118
|
|
20240529,131400,367750245,3005,3000,3005,2995,82
|
|
20240529,131300,367504525,2995,2995,3005,2995,139
|
|
20240529,131200,367088180,3005,2995,3005,2995,88
|
|
20240529,131100,366824515,2995,2995,2995,2995,80
|
|
20240529,131000,366584915,2995,2995,2995,2995,134
|
|
20240529,130900,366183585,2995,3000,3000,2995,82
|
|
20240529,130800,365937945,3005,3000,3005,2995,86
|
|
20240529,130700,365680065,2995,3005,3005,2995,129
|
|
20240529,130600,365293375,3000,3000,3000,3000,80
|
|
20240529,130500,365053375,3000,2995,3000,2995,80
|
|
20240529,130400,364813575,2995,2995,3005,2995,87
|
|
20240529,130300,364552940,2995,3000,3005,2995,576
|
|
20240529,130200,362825165,3005,3000,3005,3000,81
|
|
20240529,130100,362582155,3000,3000,3005,3000,83
|
|
20240529,130000,362333150,3005,3000,3005,3000,99
|
|
20240529,125900,362036065,3000,3000,3000,3000,80
|
|
20240529,125800,361796065,3005,3000,3005,3000,80
|
|
20240529,125700,361556050,3000,2995,3005,2995,81
|
|
20240529,125600,361313250,2995,2995,3005,2995,287
|
|
20240529,125500,360453605,2995,3000,3000,2995,411
|
|
20240529,125400,359221025,3000,2995,3000,2995,286
|
|
20240529,125300,358364405,2995,2995,2995,2995,81
|
|
20240529,125200,358121810,2995,3000,3000,2995,285
|
|
20240529,125100,357267210,2995,3000,3000,2995,405
|
|
20240529,125000,356052625,2995,2995,3000,2995,320
|
|
20240529,124900,355093205,2995,2995,3000,2995,130
|
|
20240529,124800,354703605,2995,2995,3000,2995,333
|
|
20240529,124700,353705290,2995,3000,3000,2995,96
|
|
20240529,124600,353417690,2995,3000,3000,2995,185
|
|
20240529,124500,352863090,3000,2995,3000,2995,599
|
|
20240529,124400,351066765,2995,2995,3000,2995,87
|
|
20240529,124300,350806165,2995,3000,3000,2995,181
|
|
20240529,124200,350263565,2995,2995,3000,2995,3082
|
|
20240529,124100,341032965,2995,2995,2995,2995,132
|
|
20240529,124000,340637625,2995,3000,3000,2995,89
|
|
20240529,123900,340371025,3000,2995,3000,2995,114
|
|
20240529,123800,340029425,2995,2995,3000,2995,169
|
|
20240529,123700,339523025,3000,2995,3000,2995,144
|
|
20240529,123600,339091740,2995,2995,3000,2995,88
|
|
20240529,123500,338828145,2995,2995,2995,2995,80
|
|
20240529,123400,338588545,2995,3000,3000,2995,8447
|
|
20240529,123300,313247940,3000,3010,3010,3000,84
|
|
20240529,123200,312995920,3000,3005,3010,3000,146
|
|
20240529,123100,312557835,3010,3010,3010,3000,399
|
|
20240529,123000,311360805,3000,3000,3000,3000,27737
|
|
20240529,122900,228149805,3000,3005,3005,3000,121
|
|
20240529,122800,227786610,3000,3005,3005,3000,154
|
|
20240529,122700,227324530,3000,3005,3005,3000,11634
|
|
20240529,122600,192364560,3005,3005,3005,3005,82
|
|
20240529,122500,192118150,3005,3005,3010,3005,207
|
|
20240529,122400,191496095,3010,3005,3010,3005,89
|
|
20240529,122300,191228605,3005,3005,3010,3005,335
|
|
20240529,122200,190220930,3005,3005,3010,3005,351
|
|
20240529,122100,189166170,3005,3005,3005,3005,80
|
|
20240529,122000,188925770,3005,3005,3010,3005,86
|
|
20240529,121900,188667310,3005,3005,3005,3005,136
|
|
20240529,121800,188258630,3010,3010,3010,3005,91
|
|
20240529,121700,187985120,3005,3005,3005,3005,87
|
|
20240529,121600,187723685,3005,3010,3010,3005,89
|
|
20240529,121500,187456195,3005,3005,3005,3005,214
|
|
20240529,121400,186813125,3005,3010,3010,3005,84
|
|
20240529,121300,186560685,3005,3005,3005,3005,162
|
|
20240529,121200,186073875,3005,3005,3010,3005,130
|
|
20240529,121100,185683190,3005,3005,3010,3005,83
|
|
20240529,121000,185433760,3010,3005,3010,3005,146
|
|
20240529,120900,184994960,3010,3005,3010,3005,142
|
|
20240529,120800,184567960,3005,3005,3010,3005,90
|
|
20240529,120700,184297445,3005,3005,3005,3005,81
|
|
20240529,120600,184054040,3005,3005,3005,3005,80
|
|
20240529,120500,183813640,3005,3010,3010,3005,82
|
|
20240529,120400,183567215,3010,3010,3010,3005,86
|
|
20240529,120300,183308750,3005,3005,3010,3005,82
|
|
20240529,120200,183062335,3005,3010,3010,3005,946
|
|
20240529,120100,180215280,3005,3005,3005,3005,78
|
|
20240529,120000,179980890,3005,3005,3010,3005,248
|
|
20240529,115900,179235510,3010,3005,3010,3005,464
|
|
20240529,115800,177839270,3010,3005,3010,3005,90
|
|
20240529,115700,177568770,3005,3005,3005,3005,80
|
|
20240529,115600,177328370,3005,3010,3010,3005,87
|
|
20240529,115500,177066900,3010,3005,3010,3005,82
|
|
20240529,115400,176820480,3010,3005,3010,3005,176
|
|
20240529,115300,176291120,3005,3010,3010,3005,580
|
|
20240529,115200,174545720,3005,3005,3010,3005,142
|
|
20240529,115100,174118970,3010,3005,3010,3005,90
|
|
20240529,115000,173848470,3005,3005,3010,3005,81
|
|
20240529,114900,173605060,3005,3005,3005,3005,80
|
|
20240529,114800,173364660,3005,3010,3010,3005,86
|
|
20240529,114700,173106200,3005,3005,3010,3005,485
|
|
20240529,114600,171647270,3005,3005,3005,3005,76
|
|
20240529,114500,171418890,3005,3005,3005,3005,82
|
|
20240529,114400,171172480,3005,3005,3005,3005,82
|
|
20240529,114300,170926070,3010,3005,3010,3005,241
|
|
20240529,114200,170201320,3005,3010,3010,3005,90
|
|
20240529,114100,169930820,3005,3005,3005,3005,77
|
|
20240529,114000,169699435,3005,3010,3010,3005,394
|
|
20240529,113900,168513695,3015,3010,3015,3010,84
|
|
20240529,113800,168260825,3010,3010,3015,3010,140
|
|
20240529,113700,167839410,3010,3015,3015,3010,81
|
|
20240529,113600,167595590,3010,3015,3015,3010,87
|
|
20240529,113500,167333685,3010,3010,3015,3010,89
|
|
20240529,113400,167065760,3010,3010,3015,3010,177
|
|
20240529,113300,166532940,3010,3010,3010,3010,80
|
|
20240529,113200,166292140,3010,3010,3010,3010,80
|
|
20240529,113100,166051340,3015,3010,3015,3010,88
|
|
20240529,113000,165786420,3010,3010,3010,3010,140
|
|
20240529,112900,165365020,3010,3015,3015,3010,82
|
|
20240529,112800,165118190,3005,3010,3010,3005,80
|
|
20240529,112700,164877755,3015,3005,3015,3005,86
|
|
20240529,112600,164619270,3005,3005,3005,3005,80
|
|
20240529,112500,164378870,3005,3010,3010,3005,80
|
|
20240529,112400,164138330,3010,3015,3015,3010,81
|
|
20240529,112300,163894515,3010,3010,3015,3005,96
|
|
20240529,112200,163605700,3005,3005,3010,3005,124
|
|
20240529,112100,163233075,3015,3005,3015,3005,182
|
|
20240529,112000,162686155,3015,3005,3015,3000,82
|
|
20240529,111900,162439805,3015,3005,3015,3005,87
|
|
20240529,111800,162178290,3005,3010,3015,3005,5669
|
|
20240529,111700,145114780,3015,3010,3015,3010,131
|
|
20240529,111600,144720210,3010,3010,3010,3010,78
|
|
20240529,111500,144485430,3010,3010,3015,3010,87
|
|
20240529,111400,144223525,3010,3010,3010,3010,80
|
|
20240529,111300,143982725,3010,3015,3015,3010,6754
|
|
20240529,111200,123653175,3010,3010,3010,3010,80
|
|
20240529,111100,123412375,3010,3015,3015,3010,189
|
|
20240529,111000,122842945,3010,3010,3015,3010,1632
|
|
20240529,110900,117930620,3010,3010,3015,3010,119
|
|
20240529,110800,117572420,3010,3005,3010,3005,414
|
|
20240529,110700,116327680,3005,3005,3005,3005,80
|
|
20240529,110600,116087280,3010,3010,3010,3005,4639
|
|
20240529,110500,102124490,3005,3005,3005,3005,130
|
|
20240529,110400,101733840,3005,3005,3010,3005,142
|
|
20240529,110300,101307120,3005,3005,3010,3005,115
|
|
20240529,110200,100961370,3010,3010,3010,3000,162
|
|
20240529,110100,100474350,3000,3000,3000,3000,80
|
|
20240529,110000,100234350,3000,3010,3010,3000,83
|
|
20240529,105900,99985320,3000,3000,3000,3000,140
|
|
20240529,105800,99565320,3000,3010,3010,3000,86
|
|
20240529,105700,99307310,3000,3000,3000,3000,80
|
|
20240529,105600,99067310,3000,3005,3010,3000,122
|
|
20240529,105500,98701295,3010,3000,3010,3000,147
|
|
20240529,105400,98260245,3010,3005,3010,3000,105
|
|
20240529,105300,97944715,3005,3010,3010,3000,81
|
|
20240529,105200,97701500,3000,3000,3010,3000,89
|
|
20240529,105100,97434450,3000,3005,3010,3000,5082
|
|
20240529,105000,82187900,3005,3010,3010,3000,90
|
|
20240529,104900,81917620,3000,3005,3010,3000,101
|
|
20240529,104800,81614400,3005,3005,3005,3005,161
|
|
20240529,104700,81130595,3000,3000,3000,3000,77
|
|
20240529,104600,80899595,3000,3000,3010,3000,99
|
|
20240529,104500,80602435,3000,3005,3010,3000,113
|
|
20240529,104400,80262715,3005,3005,3010,3005,121
|
|
20240529,104300,79899105,3010,3005,3010,3005,81
|
|
20240529,104200,79655695,3010,3005,3010,3000,82
|
|
20240529,104100,79409635,3010,3000,3010,3000,130
|
|
20240529,104000,79019155,3005,3000,3005,3000,145
|
|
20240529,103900,78583830,3000,3000,3005,3000,90
|
|
20240529,103800,78313780,3000,3000,3005,3000,95
|
|
20240529,103700,78028705,3000,3005,3005,3000,509
|
|
20240529,103600,76501560,3005,3000,3005,3000,133
|
|
20240529,103500,76102295,3000,3005,3005,3000,80
|
|
20240529,103400,75862245,3010,3005,3010,3000,1081
|
|
20240529,103300,72615610,3005,3010,3010,3005,181
|
|
20240529,103200,72071200,3005,3010,3010,3005,82
|
|
20240529,103100,71824780,3005,3005,3010,3005,124
|
|
20240529,103000,71452155,3010,3005,3010,3005,279
|
|
20240529,102900,70613750,3010,3010,3010,3010,2
|
|
20240529,102800,70607730,3005,3005,3005,3005,2
|
|
20240529,102700,70601720,3000,3005,3010,3000,6132
|
|
20240529,102600,52179550,3005,3005,3005,3005,0
|
|
20240529,102500,52179550,3005,3005,3005,3005,0
|
|
20240529,102400,52179550,3005,3005,3005,3005,665
|
|
20240529,102300,50181225,3005,3005,3005,3005,1
|
|
20240529,102200,50178220,3010,3010,3010,3010,46
|
|
20240529,102100,50039760,3010,3010,3010,3010,1
|
|
20240529,102000,50036750,3010,3010,3010,3010,1
|
|
20240529,101900,50033740,3005,3010,3010,3005,11
|
|
20240529,101800,50000680,3010,3010,3010,3010,1
|
|
20240529,101700,49997670,3010,3010,3010,3010,8
|
|
20240529,101600,49973590,3005,3010,3010,3005,939
|
|
20240529,101500,47147235,3015,3015,3015,3015,0
|
|
20240529,101400,47147235,3015,3015,3015,3015,0
|
|
20240529,101300,47147235,3015,3015,3015,3010,111
|
|
20240529,101200,46812820,3015,3010,3015,3010,2141
|
|
20240529,101100,40368405,3010,3010,3010,3010,111
|
|
20240529,101000,40034295,3010,3010,3010,3010,107
|
|
20240529,100900,39712225,3010,3010,3010,3010,306
|
|
20240529,100800,38791165,3010,3010,3010,3010,121
|
|
20240529,100700,38426955,3010,3010,3010,3010,3
|
|
20240529,100600,38417925,3010,3010,3010,3010,1
|
|
20240529,100500,38414915,3010,3010,3010,3010,5
|
|
20240529,100400,38399865,3010,3010,3010,3010,2
|
|
20240529,100300,38393845,3010,3005,3010,3005,3293
|
|
20240529,100200,28498360,3010,3010,3010,3010,2
|
|
20240529,100100,28492340,3010,3010,3010,3010,1
|
|
20240529,100000,28489330,3010,3010,3010,3010,9
|
|
20240529,095900,28462240,3010,3010,3010,3010,29
|
|
20240529,095800,28374950,3010,3010,3010,3010,0
|
|
20240529,095700,28374950,3010,3010,3010,3010,360
|
|
20240529,095600,27291350,3010,3010,3010,3010,0
|
|
20240529,095500,27291350,3010,3015,3015,3010,46
|
|
20240529,095400,27152710,3015,3015,3015,3015,2
|
|
20240529,095300,27146680,3015,3010,3015,3005,645
|
|
20240529,095200,25203775,3015,3015,3015,3015,20
|
|
20240529,095100,25143475,3015,3015,3015,3015,331
|
|
20240529,095000,24145510,3015,3010,3015,3010,151
|
|
20240529,094900,23690990,3010,3010,3010,3010,76
|
|
20240529,094800,23462230,3010,3010,3010,3010,10
|
|
20240529,094700,23432130,3010,3015,3015,3010,13
|
|
20240529,094600,23392960,3015,3020,3020,3005,775
|
|
20240529,094500,21061850,3020,3020,3020,3020,12
|
|
20240529,094400,21025610,3020,3020,3020,3020,31
|
|
20240529,094300,20931990,3020,3015,3020,3015,196
|
|
20240529,094200,20341035,3015,3015,3015,3015,29
|
|
20240529,094100,20253600,3015,3015,3015,3015,16
|
|
20240529,094000,20205360,3015,3015,3015,3015,0
|
|
20240529,093900,20205360,3015,3015,3015,3015,14
|
|
20240529,093800,20163150,3015,3015,3015,3015,9
|
|
20240529,093700,20136015,3015,3015,3015,3015,1
|
|
20240529,093600,20133000,3015,3015,3015,3010,33
|
|
20240529,093500,20033655,3015,3010,3015,3005,960
|
|
20240529,093400,17148800,3010,3010,3010,3010,22
|
|
20240529,093300,17082580,3010,3015,3015,3010,522
|
|
20240529,093200,15508855,3015,3015,3015,3015,30
|
|
20240529,093100,15418405,3015,3010,3015,3010,13
|
|
20240529,093000,15379260,3015,3015,3015,3010,13
|
|
20240529,092900,15340115,3020,3010,3020,3010,833
|
|
20240529,092800,12832775,3020,3015,3020,3010,420
|
|
20240529,092700,11568555,3020,3020,3020,3020,1
|
|
20240529,092600,11565535,3020,3020,3020,3020,6
|
|
20240529,092500,11547415,3020,3020,3020,3020,0
|
|
20240529,092400,11547415,3020,3020,3020,3020,46
|
|
20240529,092300,11408495,3020,3020,3020,3020,2
|
|
20240529,092200,11402455,3020,3020,3020,3020,1
|
|
20240529,092100,11399435,3020,3020,3020,3010,29
|
|
20240529,092000,11311955,3010,3015,3020,3010,102
|
|
20240529,091900,11004920,3020,3020,3020,3020,15
|
|
20240529,091800,10959620,3020,3020,3020,3020,20
|
|
20240529,091700,10899220,3020,3020,3020,3020,103
|
|
20240529,091600,10588160,3020,3015,3020,3005,2333
|
|
20240529,091500,3570685,3015,3015,3015,3015,1
|
|
20240529,091400,3567670,3015,3015,3015,3015,61
|
|
20240529,091300,3383755,3015,3015,3015,3015,77
|
|
20240529,091200,3151600,3015,3015,3015,3015,103
|
|
20240529,091100,2841055,3015,3015,3015,3015,1
|
|
20240529,091000,2838040,3015,3015,3015,3015,14
|
|
20240529,090900,2795830,3015,3015,3015,3015,63
|
|
20240529,090800,2605885,3015,3020,3020,3015,6
|
|
20240529,090700,2587785,3020,3020,3020,3020,45
|
|
20240529,090600,2451885,3020,3015,3020,3015,25
|
|
20240529,090500,2376390,3020,3020,3020,3020,0
|
|
20240529,090400,2376390,3020,3020,3020,3020,4
|
|
20240529,090300,2364310,3020,3020,3020,3020,6
|
|
20240529,090200,2346190,3015,3015,3015,3015,40
|
|
20240529,090100,2225590,3015,3015,3015,3010,148
|
|
20240529,090000,1779595,3020,3030,3030,3020,588
|