649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194600,328957430,2485,2485,2485,2485,6779
|
|
20240528,194500,328957430,2485,2485,2485,2485,0
|
|
20240528,194400,328957430,2485,2485,2485,2485,0
|
|
20240528,194300,328957430,2485,2485,2485,2485,0
|
|
20240528,194200,328957430,2485,2485,2485,2485,0
|
|
20240528,194100,328957430,2485,2485,2485,2485,0
|
|
20240528,194000,328957430,2485,2485,2485,2485,0
|
|
20240528,193900,328957430,2485,2485,2485,2485,0
|
|
20240528,193800,328957430,2485,2485,2485,2485,0
|
|
20240528,193700,328957430,2485,2485,2485,2485,0
|
|
20240528,193600,328957430,2485,2485,2485,2485,0
|
|
20240528,193500,328957430,2485,2485,2485,2485,0
|
|
20240528,193400,328957430,2485,2485,2485,2485,0
|
|
20240528,193300,328957430,2485,2485,2485,2485,0
|
|
20240528,193200,328957430,2485,2485,2485,2485,0
|
|
20240528,193100,328957430,2485,2485,2485,2485,0
|
|
20240528,193000,328957430,2485,2485,2485,2485,0
|
|
20240528,192900,328957430,2485,2485,2485,2485,0
|
|
20240528,192800,328957430,2485,2485,2485,2485,0
|
|
20240528,192700,328957430,2485,2485,2485,2485,0
|
|
20240528,192600,328957430,2485,2485,2485,2485,0
|
|
20240528,192500,328957430,2485,2485,2485,2485,0
|
|
20240528,192400,328957430,2485,2485,2485,2485,0
|
|
20240528,192300,328957430,2485,2485,2485,2485,0
|
|
20240528,192200,328957430,2485,2485,2485,2485,0
|
|
20240528,192100,328957430,2485,2485,2485,2485,0
|
|
20240528,192000,328957430,2485,2485,2485,2485,0
|
|
20240528,191900,328957430,2485,2485,2485,2485,0
|
|
20240528,191800,328957430,2485,2485,2485,2485,0
|
|
20240528,191700,328957430,2485,2485,2485,2485,0
|
|
20240528,191600,328957430,2485,2485,2485,2485,6779
|
|
20240528,191500,328957430,2485,2485,2485,2485,0
|
|
20240528,191400,328957430,2485,2485,2485,2485,0
|
|
20240528,191300,328957430,2485,2485,2485,2485,0
|
|
20240528,191200,328957430,2485,2485,2485,2485,0
|
|
20240528,191100,328957430,2485,2485,2485,2485,0
|
|
20240528,191000,328957430,2485,2485,2485,2485,0
|
|
20240528,190900,328957430,2485,2485,2485,2485,0
|
|
20240528,190800,328957430,2485,2485,2485,2485,0
|
|
20240528,190700,328957430,2485,2485,2485,2485,0
|
|
20240528,190600,328957430,2485,2485,2485,2485,0
|
|
20240528,190500,328957430,2485,2485,2485,2485,0
|
|
20240528,190400,328957430,2485,2485,2485,2485,0
|
|
20240528,190300,328957430,2485,2485,2485,2485,0
|
|
20240528,190200,328957430,2485,2485,2485,2485,0
|
|
20240528,190100,328957430,2485,2485,2485,2485,0
|
|
20240528,190000,328957430,2485,2485,2485,2485,0
|
|
20240528,185900,328957430,2485,2485,2485,2485,0
|
|
20240528,185800,328957430,2485,2485,2485,2485,0
|
|
20240528,185700,328957430,2485,2485,2485,2485,0
|
|
20240528,185600,328957430,2485,2485,2485,2485,0
|
|
20240528,185500,328957430,2485,2485,2485,2485,0
|
|
20240528,185400,328957430,2485,2485,2485,2485,0
|
|
20240528,185300,328957430,2485,2485,2485,2485,0
|
|
20240528,185200,328957430,2485,2485,2485,2485,0
|
|
20240528,185100,328957430,2485,2485,2485,2485,0
|
|
20240528,185000,328957430,2485,2485,2485,2485,0
|
|
20240528,184900,328957430,2485,2485,2485,2485,0
|
|
20240528,184800,328957430,2485,2485,2485,2485,0
|
|
20240528,184700,328957430,2485,2485,2485,2485,0
|
|
20240528,184600,328957430,2485,2485,2485,2485,6779
|
|
20240528,184500,328957430,2485,2485,2485,2485,0
|
|
20240528,184400,328957430,2485,2485,2485,2485,0
|
|
20240528,184300,328957430,2485,2485,2485,2485,0
|
|
20240528,184200,328957430,2485,2485,2485,2485,0
|
|
20240528,184100,328957430,2485,2485,2485,2485,0
|
|
20240528,184000,328957430,2485,2485,2485,2485,0
|
|
20240528,183900,328957430,2485,2485,2485,2485,0
|
|
20240528,183800,328957430,2485,2485,2485,2485,0
|
|
20240528,183700,328957430,2485,2485,2485,2485,0
|
|
20240528,183600,328957430,2485,2485,2485,2485,0
|
|
20240528,183500,328957430,2485,2485,2485,2485,0
|
|
20240528,183400,328957430,2485,2485,2485,2485,0
|
|
20240528,183300,328957430,2485,2485,2485,2485,0
|
|
20240528,183200,328957430,2485,2485,2485,2485,0
|
|
20240528,183100,328957430,2485,2485,2485,2485,0
|
|
20240528,183000,328957430,2485,2485,2485,2485,0
|
|
20240528,182900,328957430,2485,2485,2485,2485,0
|
|
20240528,182800,328957430,2485,2485,2485,2485,0
|
|
20240528,182700,328957430,2485,2485,2485,2485,0
|
|
20240528,182600,328957430,2485,2485,2485,2485,0
|
|
20240528,182500,328957430,2485,2485,2485,2485,0
|
|
20240528,182400,328957430,2485,2485,2485,2485,0
|
|
20240528,182300,328957430,2485,2485,2485,2485,0
|
|
20240528,182200,328957430,2485,2485,2485,2485,0
|
|
20240528,182100,328957430,2485,2485,2485,2485,0
|
|
20240528,182000,328957430,2485,2485,2485,2485,0
|
|
20240528,181900,328957430,2485,2485,2485,2485,0
|
|
20240528,181800,328957430,2485,2485,2485,2485,0
|
|
20240528,181700,328957430,2485,2485,2485,2485,0
|
|
20240528,181600,328957430,2485,2485,2485,2485,6779
|
|
20240528,181500,328957430,2485,2485,2485,2485,0
|
|
20240528,181400,328957430,2485,2485,2485,2485,0
|
|
20240528,181300,328957430,2485,2485,2485,2485,0
|
|
20240528,181200,328957430,2485,2485,2485,2485,0
|
|
20240528,181100,328957430,2485,2485,2485,2485,0
|
|
20240528,181000,328957430,2485,2485,2485,2485,0
|
|
20240528,180900,328957430,2485,2485,2485,2485,0
|
|
20240528,180800,328957430,2485,2485,2485,2485,0
|
|
20240528,180700,328957430,2485,2485,2485,2485,0
|
|
20240528,180600,328957430,2485,2485,2485,2485,0
|
|
20240528,180500,328957430,2485,2485,2485,2485,0
|
|
20240528,180400,328957430,2485,2485,2485,2485,0
|
|
20240528,180300,328957430,2485,2485,2485,2485,0
|
|
20240528,180200,328957430,2485,2485,2485,2485,0
|
|
20240528,180100,328957430,2485,2485,2485,2485,0
|
|
20240528,180000,328957430,2485,2485,2485,2485,0
|
|
20240528,175900,328957430,2485,2485,2485,2485,0
|
|
20240528,175800,328957430,2485,2485,2485,2485,0
|
|
20240528,175700,328957430,2485,2485,2485,2485,0
|
|
20240528,175600,328957430,2485,2485,2485,2485,0
|
|
20240528,175500,328957430,2485,2485,2485,2485,0
|
|
20240528,175400,328957430,2485,2485,2485,2485,0
|
|
20240528,175300,328957430,2485,2485,2485,2485,0
|
|
20240528,175200,328957430,2485,2485,2485,2485,0
|
|
20240528,175100,328957430,2485,2485,2485,2485,0
|
|
20240528,175000,328957430,2485,2485,2485,2485,0
|
|
20240528,174900,328957430,2485,2485,2485,2485,0
|
|
20240528,174800,328957430,2485,2485,2485,2485,0
|
|
20240528,174700,328957430,2485,2485,2485,2485,0
|
|
20240528,174600,328957430,2485,2485,2485,2485,6779
|
|
20240528,174500,328957430,2485,2485,2485,2485,0
|
|
20240528,174400,328957430,2485,2485,2485,2485,0
|
|
20240528,174300,328957430,2485,2485,2485,2485,0
|
|
20240528,174200,328957430,2485,2485,2485,2485,0
|
|
20240528,174100,328957430,2485,2485,2485,2485,0
|
|
20240528,174000,328957430,2485,2485,2485,2485,0
|
|
20240528,173900,328957430,2485,2485,2485,2485,0
|
|
20240528,173800,328957430,2485,2485,2485,2485,0
|
|
20240528,173700,328957430,2485,2485,2485,2485,0
|
|
20240528,173600,328957430,2485,2485,2485,2485,0
|
|
20240528,173500,328957430,2485,2485,2485,2485,0
|
|
20240528,173400,328957430,2485,2485,2485,2485,0
|
|
20240528,173300,328957430,2485,2485,2485,2485,0
|
|
20240528,173200,328957430,2485,2485,2485,2485,0
|
|
20240528,173100,328957430,2485,2485,2485,2485,0
|
|
20240528,173000,328957430,2485,2485,2485,2485,0
|
|
20240528,172900,328957430,2485,2485,2485,2485,0
|
|
20240528,172800,328957430,2485,2485,2485,2485,0
|
|
20240528,172700,328957430,2485,2485,2485,2485,0
|
|
20240528,172600,328957430,2485,2485,2485,2485,0
|
|
20240528,172500,328957430,2485,2485,2485,2485,0
|
|
20240528,172400,328957430,2485,2485,2485,2485,0
|
|
20240528,172300,328957430,2485,2485,2485,2485,0
|
|
20240528,172200,328957430,2485,2485,2485,2485,0
|
|
20240528,172100,328957430,2485,2485,2485,2485,0
|
|
20240528,172000,328957430,2485,2485,2485,2485,0
|
|
20240528,171900,328957430,2485,2485,2485,2485,0
|
|
20240528,171800,328957430,2485,2485,2485,2485,0
|
|
20240528,171700,328957430,2485,2485,2485,2485,0
|
|
20240528,171600,328957430,2485,2485,2485,2485,6779
|
|
20240528,171500,328957430,2485,2485,2485,2485,0
|
|
20240528,171400,328957430,2485,2485,2485,2485,0
|
|
20240528,171300,328957430,2485,2485,2485,2485,0
|
|
20240528,171200,328957430,2485,2485,2485,2485,0
|
|
20240528,171100,328957430,2485,2485,2485,2485,0
|
|
20240528,171000,328957430,2485,2485,2485,2485,0
|
|
20240528,170900,328957430,2485,2485,2485,2485,0
|
|
20240528,170800,328957430,2485,2485,2485,2485,0
|
|
20240528,170700,328957430,2485,2485,2485,2485,0
|
|
20240528,170600,328957430,2485,2485,2485,2485,0
|
|
20240528,170500,328957430,2485,2485,2485,2485,0
|
|
20240528,170400,328957430,2485,2485,2485,2485,0
|
|
20240528,170300,328957430,2485,2485,2485,2485,0
|
|
20240528,170200,328957430,2485,2485,2485,2485,0
|
|
20240528,170100,328957430,2485,2485,2485,2485,0
|
|
20240528,170000,328957430,2485,2485,2485,2485,0
|
|
20240528,165900,328957430,2485,2485,2485,2485,0
|
|
20240528,165800,328957430,2485,2485,2485,2485,0
|
|
20240528,165700,328957430,2485,2485,2485,2485,0
|
|
20240528,165600,328957430,2485,2485,2485,2485,0
|
|
20240528,165500,328957430,2485,2485,2485,2485,0
|
|
20240528,165400,328957430,2485,2485,2485,2485,0
|
|
20240528,165300,328957430,2485,2485,2485,2485,0
|
|
20240528,165200,328957430,2485,2485,2485,2485,0
|
|
20240528,165100,328957430,2485,2485,2485,2485,0
|
|
20240528,165000,328957430,2485,2485,2485,2485,0
|
|
20240528,164900,328957430,2485,2485,2485,2485,0
|
|
20240528,164800,328957430,2485,2485,2485,2485,0
|
|
20240528,164700,328957430,2485,2485,2485,2485,0
|
|
20240528,164600,328957430,2485,2485,2485,2485,6779
|
|
20240528,164500,328957430,2485,2485,2485,2485,0
|
|
20240528,164400,328957430,2485,2485,2485,2485,0
|
|
20240528,164300,328957430,2485,2485,2485,2485,0
|
|
20240528,164200,328957430,2485,2485,2485,2485,0
|
|
20240528,164100,328957430,2485,2485,2485,2485,0
|
|
20240528,164000,328957430,2485,2485,2485,2485,0
|
|
20240528,163900,328957430,2485,2485,2485,2485,0
|
|
20240528,163800,328957430,2485,2485,2485,2485,0
|
|
20240528,163700,328957430,2485,2485,2485,2485,0
|
|
20240528,163600,328957430,2485,2485,2485,2485,0
|
|
20240528,163500,328957430,2485,2485,2485,2485,0
|
|
20240528,163400,328957430,2485,2485,2485,2485,0
|
|
20240528,163300,328957430,2485,2485,2485,2485,0
|
|
20240528,163200,328957430,2485,2485,2485,2485,0
|
|
20240528,163100,328957430,2485,2485,2485,2485,0
|
|
20240528,163000,328957430,2485,2485,2485,2485,0
|
|
20240528,162900,328957430,2485,2485,2485,2485,0
|
|
20240528,162800,328957430,2485,2485,2485,2485,0
|
|
20240528,162700,328957430,2485,2485,2485,2485,0
|
|
20240528,162600,328957430,2485,2485,2485,2485,0
|
|
20240528,162500,328957430,2485,2485,2485,2485,0
|
|
20240528,162400,328957430,2485,2485,2485,2485,0
|
|
20240528,162300,328957430,2485,2485,2485,2485,0
|
|
20240528,162200,328957430,2485,2485,2485,2485,0
|
|
20240528,162100,328957430,2485,2485,2485,2485,0
|
|
20240528,162000,328957430,2485,2485,2485,2485,0
|
|
20240528,161900,328957430,2485,2485,2485,2485,0
|
|
20240528,161800,328957430,2485,2485,2485,2485,0
|
|
20240528,161700,328957430,2485,2485,2485,2485,0
|
|
20240528,161600,328957430,2485,2485,2485,2485,6779
|
|
20240528,161500,328957430,2485,2485,2485,2485,0
|
|
20240528,161400,328957430,2485,2485,2485,2485,0
|
|
20240528,161300,328957430,2485,2485,2485,2485,0
|
|
20240528,161200,328957430,2485,2485,2485,2485,0
|
|
20240528,161100,328957430,2485,2485,2485,2485,0
|
|
20240528,161000,328957430,2485,2485,2485,2485,0
|
|
20240528,160900,328957430,2485,2485,2485,2485,0
|
|
20240528,160800,328957430,2485,2485,2485,2485,0
|
|
20240528,160700,328957430,2485,2485,2485,2485,0
|
|
20240528,160600,328957430,2485,2485,2485,2485,0
|
|
20240528,160500,328957430,2485,2485,2485,2485,0
|
|
20240528,160400,328957430,2485,2485,2485,2485,0
|
|
20240528,160300,328957430,2485,2485,2485,2485,0
|
|
20240528,160200,328957430,2485,2485,2485,2485,0
|
|
20240528,160100,328957430,2485,2485,2485,2485,0
|
|
20240528,160000,328957430,2485,2485,2485,2485,0
|
|
20240528,155900,328957430,2485,2485,2485,2485,0
|
|
20240528,155800,328957430,2485,2485,2485,2485,0
|
|
20240528,155700,328957430,2485,2485,2485,2485,0
|
|
20240528,155600,328957430,2485,2485,2485,2485,0
|
|
20240528,155500,328957430,2485,2485,2485,2485,0
|
|
20240528,155400,328957430,2485,2485,2485,2485,0
|
|
20240528,155300,328957430,2485,2485,2485,2485,0
|
|
20240528,155200,328957430,2485,2485,2485,2485,0
|
|
20240528,155100,328957430,2485,2485,2485,2485,0
|
|
20240528,155000,328957430,2485,2485,2485,2485,0
|
|
20240528,154900,328957430,2485,2485,2485,2485,0
|
|
20240528,154800,328957430,2485,2485,2485,2485,0
|
|
20240528,154700,328957430,2485,2485,2485,2485,0
|
|
20240528,154600,328957430,2485,2485,2485,2485,6779
|
|
20240528,154500,328957430,2485,2485,2485,2485,0
|
|
20240528,154400,328957430,2485,2485,2485,2485,0
|
|
20240528,154300,328957430,2485,2485,2485,2485,0
|
|
20240528,154200,328957430,2485,2485,2485,2485,0
|
|
20240528,154100,328957430,2485,2485,2485,2485,0
|
|
20240528,154000,328957430,2485,2485,2485,2485,0
|
|
20240528,153900,328957430,2485,2485,2485,2485,0
|
|
20240528,153800,328957430,2485,2485,2485,2485,0
|
|
20240528,153700,328957430,2485,2485,2485,2485,0
|
|
20240528,153600,328957430,2485,2485,2485,2485,0
|
|
20240528,153500,328957430,2485,2485,2485,2485,0
|
|
20240528,153400,328957430,2485,2485,2485,2485,0
|
|
20240528,153300,328957430,2485,2485,2485,2485,0
|
|
20240528,153200,328957430,2485,2485,2485,2485,0
|
|
20240528,153100,328957430,2485,2485,2485,2485,0
|
|
20240528,153000,328957430,2485,2485,2485,2485,6779
|
|
20240528,152900,312111615,2490,2490,2490,2490,0
|
|
20240528,152800,312111615,2490,2490,2490,2490,0
|
|
20240528,152700,312111615,2490,2490,2490,2490,0
|
|
20240528,152600,312111615,2490,2490,2490,2490,0
|
|
20240528,152500,312111615,2490,2490,2490,2490,0
|
|
20240528,152400,312111615,2490,2490,2490,2490,0
|
|
20240528,152300,312111615,2490,2490,2490,2490,0
|
|
20240528,152200,312111615,2490,2490,2490,2490,0
|
|
20240528,152100,312111615,2490,2490,2490,2490,0
|
|
20240528,152000,312111615,2490,2490,2490,2490,0
|
|
20240528,151900,312111615,2490,2485,2490,2480,865
|
|
20240528,151800,309965675,2490,2490,2490,2490,209
|
|
20240528,151700,309445265,2490,2490,2490,2490,1
|
|
20240528,151600,309442775,2485,2495,2495,2485,1624
|
|
20240528,151500,305401735,2495,2485,2495,2480,3483
|
|
20240528,151400,296734650,2485,2480,2485,2480,4614
|
|
20240528,151300,285288870,2485,2485,2485,2485,0
|
|
20240528,151200,285288870,2485,2480,2485,2480,443
|
|
20240528,151100,284188020,2485,2485,2485,2485,1155
|
|
20240528,151000,281317845,2485,2485,2485,2485,100
|
|
20240528,150900,281069345,2490,2490,2490,2490,0
|
|
20240528,150800,281069345,2490,2485,2490,2485,3245
|
|
20240528,150700,273004520,2495,2495,2495,2485,5168
|
|
20240528,150600,260160360,2495,2495,2495,2495,0
|
|
20240528,150500,260160360,2495,2490,2495,2490,446
|
|
20240528,150400,259049590,2490,2490,2490,2490,100
|
|
20240528,150300,258800590,2490,2490,2490,2490,2
|
|
20240528,150200,258795610,2490,2490,2490,2490,50
|
|
20240528,150100,258671110,2490,2490,2490,2490,0
|
|
20240528,150000,258671110,2490,2490,2490,2490,50
|
|
20240528,145900,258546610,2490,2490,2490,2490,0
|
|
20240528,145800,258546610,2490,2490,2490,2490,0
|
|
20240528,145700,258546610,2490,2485,2490,2485,52
|
|
20240528,145600,258417290,2490,2490,2490,2490,0
|
|
20240528,145500,258417290,2490,2490,2490,2490,0
|
|
20240528,145400,258417290,2490,2490,2490,2490,0
|
|
20240528,145300,258417290,2490,2485,2490,2485,1633
|
|
20240528,145200,254357325,2485,2485,2485,2485,0
|
|
20240528,145100,254357325,2485,2485,2485,2485,3200
|
|
20240528,145000,246405325,2485,2490,2490,2485,105
|
|
20240528,144900,246143900,2490,2490,2490,2490,50
|
|
20240528,144800,246019400,2490,2490,2490,2490,300
|
|
20240528,144700,245272400,2490,2490,2490,2490,0
|
|
20240528,144600,245272400,2490,2490,2490,2490,0
|
|
20240528,144500,245272400,2490,2490,2490,2490,0
|
|
20240528,144400,245272400,2490,2485,2490,2485,1011
|
|
20240528,144300,242760010,2485,2485,2485,2485,0
|
|
20240528,144200,242760010,2485,2485,2485,2485,0
|
|
20240528,144100,242760010,2485,2485,2485,2485,0
|
|
20240528,144000,242760010,2485,2485,2485,2485,0
|
|
20240528,143900,242760010,2485,2500,2500,2485,203
|
|
20240528,143800,242254790,2495,2495,2495,2495,50
|
|
20240528,143700,242130040,2500,2500,2500,2500,1
|
|
20240528,143600,242127540,2490,2490,2490,2490,0
|
|
20240528,143500,242127540,2490,2490,2490,2490,1738
|
|
20240528,143400,237799920,2490,2490,2490,2490,0
|
|
20240528,143300,237799920,2490,2490,2490,2490,0
|
|
20240528,143200,237799920,2490,2495,2495,2490,539
|
|
20240528,143100,236457720,2495,2495,2495,2495,0
|
|
20240528,143000,236457720,2495,2495,2495,2495,0
|
|
20240528,142900,236457720,2495,2495,2495,2495,1
|
|
20240528,142800,236455225,2490,2495,2495,2490,4693
|
|
20240528,142700,224768655,2505,2505,2505,2505,26
|
|
20240528,142600,224703525,2505,2505,2505,2505,0
|
|
20240528,142500,224703525,2505,2505,2505,2505,5
|
|
20240528,142400,224691000,2505,2505,2505,2505,10
|
|
20240528,142300,224665950,2495,2495,2495,2495,37
|
|
20240528,142200,224573635,2510,2510,2510,2510,0
|
|
20240528,142100,224573635,2510,2510,2510,2510,0
|
|
20240528,142000,224573635,2510,2510,2510,2510,0
|
|
20240528,141900,224573635,2510,2510,2510,2510,0
|
|
20240528,141800,224573635,2510,2510,2510,2510,0
|
|
20240528,141700,224573635,2510,2510,2510,2510,0
|
|
20240528,141600,224573635,2510,2510,2510,2510,5
|
|
20240528,141500,224561085,2510,2510,2510,2510,0
|
|
20240528,141400,224561085,2510,2510,2510,2510,0
|
|
20240528,141300,224561085,2510,2500,2510,2500,731
|
|
20240528,141200,222732845,2495,2495,2495,2495,0
|
|
20240528,141100,222732845,2495,2495,2495,2495,0
|
|
20240528,141000,222732845,2495,2495,2495,2495,1
|
|
20240528,140900,222730350,2490,2490,2490,2490,1000
|
|
20240528,140800,220240350,2500,2500,2500,2500,0
|
|
20240528,140700,220240350,2500,2490,2500,2490,908
|
|
20240528,140600,217979420,2490,2490,2490,2490,300
|
|
20240528,140500,217232420,2495,2495,2495,2495,0
|
|
20240528,140400,217232420,2495,2500,2500,2495,3
|
|
20240528,140300,217224930,2490,2490,2490,2490,0
|
|
20240528,140200,217224930,2490,2490,2490,2490,0
|
|
20240528,140100,217224930,2490,2495,2495,2490,406
|
|
20240528,140000,216213985,2500,2500,2500,2500,0
|
|
20240528,135900,216213985,2500,2500,2500,2500,0
|
|
20240528,135800,216213985,2500,2500,2500,2500,0
|
|
20240528,135700,216213985,2500,2500,2500,2500,0
|
|
20240528,135600,216213985,2500,2500,2500,2500,0
|
|
20240528,135500,216213985,2500,2500,2500,2500,101
|
|
20240528,135400,215961485,2500,2500,2500,2500,0
|
|
20240528,135300,215961485,2500,2500,2500,2500,0
|
|
20240528,135200,215961485,2500,2495,2500,2495,305
|
|
20240528,135100,215200505,2500,2500,2500,2500,81
|
|
20240528,135000,214998005,2500,2500,2500,2500,0
|
|
20240528,134900,214998005,2500,2510,2510,2500,5
|
|
20240528,134800,214985465,2520,2520,2520,2520,0
|
|
20240528,134700,214985465,2520,2500,2520,2495,2809
|
|
20240528,134600,207940805,2500,2500,2500,2500,0
|
|
20240528,134500,207940805,2500,2500,2500,2500,0
|
|
20240528,134400,207940805,2500,2500,2500,2500,0
|
|
20240528,134300,207940805,2500,2500,2500,2500,0
|
|
20240528,134200,207940805,2500,2500,2500,2500,0
|
|
20240528,134100,207940805,2500,2500,2500,2500,0
|
|
20240528,134000,207940805,2500,2500,2500,2500,0
|
|
20240528,133900,207940805,2500,2495,2500,2495,1290
|
|
20240528,133800,204722250,2495,2495,2495,2495,11
|
|
20240528,133700,204694805,2490,2490,2490,2490,0
|
|
20240528,133600,204694805,2490,2490,2490,2490,500
|
|
20240528,133500,203449805,2500,2500,2500,2500,0
|
|
20240528,133400,203449805,2500,2500,2500,2500,0
|
|
20240528,133300,203449805,2500,2500,2500,2500,0
|
|
20240528,133200,203449805,2500,2495,2500,2495,34
|
|
20240528,133100,203364970,2495,2495,2495,2495,1
|
|
20240528,133000,203362475,2495,2495,2495,2495,524
|
|
20240528,132900,202055095,2495,2495,2495,2495,0
|
|
20240528,132800,202055095,2495,2495,2495,2495,0
|
|
20240528,132700,202055095,2495,2495,2495,2495,0
|
|
20240528,132600,202055095,2495,2495,2495,2495,1
|
|
20240528,132500,202052600,2500,2495,2500,2495,2
|
|
20240528,132400,202047605,2500,2500,2500,2500,1
|
|
20240528,132300,202045105,2495,2495,2495,2495,424
|
|
20240528,132200,200987225,2490,2490,2490,2490,0
|
|
20240528,132100,200987225,2490,2495,2495,2490,59
|
|
20240528,132000,200840225,2495,2495,2495,2495,1
|
|
20240528,131900,200837730,2490,2490,2490,2490,0
|
|
20240528,131800,200837730,2490,2495,2495,2490,37
|
|
20240528,131700,200745420,2495,2495,2495,2495,0
|
|
20240528,131600,200745420,2495,2495,2495,2495,0
|
|
20240528,131500,200745420,2495,2495,2495,2495,2
|
|
20240528,131400,200740430,2490,2490,2490,2490,0
|
|
20240528,131300,200740430,2490,2490,2490,2490,0
|
|
20240528,131200,200740430,2490,2490,2490,2490,0
|
|
20240528,131100,200740430,2490,2490,2490,2490,0
|
|
20240528,131000,200740430,2490,2490,2490,2490,199
|
|
20240528,130900,200244920,2490,2495,2495,2490,51
|
|
20240528,130800,200117680,2490,2490,2490,2490,41
|
|
20240528,130700,200015590,2490,2490,2490,2490,0
|
|
20240528,130600,200015590,2490,2490,2490,2490,0
|
|
20240528,130500,200015590,2490,2490,2490,2490,0
|
|
20240528,130400,200015590,2490,2490,2490,2490,0
|
|
20240528,130300,200015590,2490,2490,2490,2490,0
|
|
20240528,130200,200015590,2490,2490,2490,2490,0
|
|
20240528,130100,200015590,2490,2495,2495,2490,2
|
|
20240528,130000,200010605,2490,2490,2490,2490,251
|
|
20240528,125900,199385615,2490,2490,2490,2490,0
|
|
20240528,125800,199385615,2490,2495,2495,2490,2
|
|
20240528,125700,199380630,2495,2495,2495,2495,0
|
|
20240528,125600,199380630,2495,2490,2495,2490,577
|
|
20240528,125500,197942015,2490,2495,2495,2490,70
|
|
20240528,125400,197767515,2490,2490,2490,2490,0
|
|
20240528,125300,197767515,2490,2490,2495,2490,196
|
|
20240528,125200,197278725,2495,2495,2495,2495,0
|
|
20240528,125100,197278725,2495,2495,2495,2495,1
|
|
20240528,125000,197276230,2490,2490,2490,2490,0
|
|
20240528,124900,197276230,2490,2490,2490,2490,58
|
|
20240528,124800,197131810,2495,2495,2495,2495,0
|
|
20240528,124700,197131810,2495,2495,2495,2495,2
|
|
20240528,124600,197126820,2495,2495,2495,2495,0
|
|
20240528,124500,197126820,2495,2495,2495,2495,2
|
|
20240528,124400,197121830,2500,2500,2500,2500,1
|
|
20240528,124300,197119330,2495,2495,2495,2495,8
|
|
20240528,124200,197099370,2495,2495,2495,2495,2
|
|
20240528,124100,197094380,2485,2485,2485,2485,0
|
|
20240528,124000,197094380,2485,2485,2485,2485,0
|
|
20240528,123900,197094380,2485,2485,2485,2485,300
|
|
20240528,123800,196348880,2490,2490,2490,2490,0
|
|
20240528,123700,196348880,2490,2495,2495,2490,3226
|
|
20240528,123600,188315890,2495,2495,2495,2495,0
|
|
20240528,123500,188315890,2495,2490,2495,2490,1049
|
|
20240528,123400,185701355,2495,2495,2495,2495,6
|
|
20240528,123300,185686385,2495,2495,2495,2495,230
|
|
20240528,123200,185112535,2495,2495,2495,2495,61
|
|
20240528,123100,184960340,2490,2490,2490,2490,0
|
|
20240528,123000,184960340,2490,2490,2490,2490,0
|
|
20240528,122900,184960340,2490,2490,2490,2490,3000
|
|
20240528,122800,177490340,2495,2495,2495,2495,0
|
|
20240528,122700,177490340,2495,2495,2495,2495,1035
|
|
20240528,122600,174908015,2495,2495,2495,2495,0
|
|
20240528,122500,174908015,2495,2495,2495,2495,0
|
|
20240528,122400,174908015,2495,2495,2495,2495,965
|
|
20240528,122300,172500340,2490,2490,2490,2490,0
|
|
20240528,122200,172500340,2490,2490,2490,2490,0
|
|
20240528,122100,172500340,2490,2490,2490,2490,0
|
|
20240528,122000,172500340,2490,2490,2490,2490,0
|
|
20240528,121900,172500340,2490,2490,2490,2490,0
|
|
20240528,121800,172500340,2490,2490,2490,2490,0
|
|
20240528,121700,172500340,2490,2490,2490,2490,41
|
|
20240528,121600,172398250,2490,2490,2490,2490,0
|
|
20240528,121500,172398250,2490,2490,2490,2490,0
|
|
20240528,121400,172398250,2490,2490,2490,2490,0
|
|
20240528,121300,172398250,2490,2490,2490,2490,0
|
|
20240528,121200,172398250,2490,2495,2495,2490,20
|
|
20240528,121100,172348400,2500,2500,2500,2500,0
|
|
20240528,121000,172348400,2500,2500,2500,2500,70
|
|
20240528,120900,172173400,2500,2500,2500,2500,0
|
|
20240528,120800,172173400,2500,2500,2500,2500,0
|
|
20240528,120700,172173400,2500,2500,2500,2500,0
|
|
20240528,120600,172173400,2500,2500,2500,2500,0
|
|
20240528,120500,172173400,2500,2490,2500,2490,3001
|
|
20240528,120400,164700900,2490,2490,2490,2490,0
|
|
20240528,120300,164700900,2490,2490,2490,2490,12
|
|
20240528,120200,164671020,2500,2500,2500,2500,0
|
|
20240528,120100,164671020,2500,2500,2500,2500,20
|
|
20240528,120000,164621020,2500,2500,2500,2500,0
|
|
20240528,115900,164621020,2500,2500,2500,2500,7
|
|
20240528,115800,164603520,2495,2495,2495,2495,0
|
|
20240528,115700,164603520,2495,2495,2495,2495,7
|
|
20240528,115600,164586055,2495,2495,2495,2495,2443
|
|
20240528,115500,158490770,2495,2495,2500,2495,114
|
|
20240528,115400,158206335,2500,2500,2500,2500,74
|
|
20240528,115300,158021335,2500,2500,2500,2500,0
|
|
20240528,115200,158021335,2500,2500,2500,2500,500
|
|
20240528,115100,156771335,2505,2505,2505,2505,0
|
|
20240528,115000,156771335,2505,2505,2505,2505,0
|
|
20240528,114900,156771335,2505,2505,2505,2505,0
|
|
20240528,114800,156771335,2505,2505,2505,2505,244
|
|
20240528,114700,156160115,2515,2515,2515,2515,0
|
|
20240528,114600,156160115,2515,2510,2515,2510,40
|
|
20240528,114500,156059530,2500,2505,2505,2500,500
|
|
20240528,114400,154809285,2500,2500,2500,2500,0
|
|
20240528,114300,154809285,2500,2500,2500,2500,0
|
|
20240528,114200,154809285,2500,2510,2510,2500,24
|
|
20240528,114100,154749085,2510,2515,2515,2510,176
|
|
20240528,114000,154307105,2520,2500,2520,2500,4560
|
|
20240528,113900,142849765,2500,2495,2500,2485,10010
|
|
20240528,113800,117949055,2500,2500,2500,2500,0
|
|
20240528,113700,117949055,2500,2500,2500,2500,10
|
|
20240528,113600,117924055,2500,2500,2500,2500,120
|
|
20240528,113500,117624055,2495,2495,2495,2495,0
|
|
20240528,113400,117624055,2495,2495,2495,2495,0
|
|
20240528,113300,117624055,2495,2495,2495,2495,0
|
|
20240528,113200,117624055,2495,2495,2495,2495,0
|
|
20240528,113100,117624055,2495,2495,2495,2495,0
|
|
20240528,113000,117624055,2495,2495,2495,2495,0
|
|
20240528,112900,117624055,2495,2495,2495,2495,0
|
|
20240528,112800,117624055,2495,2495,2495,2495,0
|
|
20240528,112700,117624055,2495,2495,2495,2495,44
|
|
20240528,112600,117514275,2495,2490,2495,2490,501
|
|
20240528,112500,116266780,2490,2490,2490,2490,715
|
|
20240528,112400,114486430,2490,2495,2495,2490,4380
|
|
20240528,112300,103577355,2495,2495,2495,2495,75
|
|
20240528,112200,103390230,2490,2500,2500,2490,4001
|
|
20240528,112100,93405690,2500,2500,2500,2500,0
|
|
20240528,112000,93405690,2500,2500,2500,2500,0
|
|
20240528,111900,93405690,2500,2500,2500,2500,0
|
|
20240528,111800,93405690,2500,2495,2500,2495,85
|
|
20240528,111700,93193585,2500,2500,2500,2500,5
|
|
20240528,111600,93181085,2500,2500,2500,2500,0
|
|
20240528,111500,93181085,2500,2500,2500,2500,15
|
|
20240528,111400,93143585,2500,2500,2500,2500,0
|
|
20240528,111300,93143585,2500,2500,2500,2500,0
|
|
20240528,111200,93143585,2500,2500,2500,2500,0
|
|
20240528,111100,93143585,2500,2500,2500,2500,422
|
|
20240528,111000,92088585,2500,2500,2500,2500,2035
|
|
20240528,110900,87001085,2500,2500,2500,2500,0
|
|
20240528,110800,87001085,2500,2500,2500,2500,0
|
|
20240528,110700,87001085,2500,2500,2500,2500,241
|
|
20240528,110600,86398585,2500,2500,2500,2500,0
|
|
20240528,110500,86398585,2500,2500,2500,2500,0
|
|
20240528,110400,86398585,2500,2500,2500,2500,0
|
|
20240528,110300,86398585,2500,2500,2500,2500,50
|
|
20240528,110200,86273585,2500,2500,2500,2500,15
|
|
20240528,110100,86236085,2500,2500,2500,2500,44
|
|
20240528,110000,86126085,2505,2505,2505,2505,0
|
|
20240528,105900,86126085,2505,2505,2505,2505,0
|
|
20240528,105800,86126085,2505,2505,2505,2505,636
|
|
20240528,105700,84532905,2500,2500,2500,2500,0
|
|
20240528,105600,84532905,2500,2500,2500,2500,0
|
|
20240528,105500,84532905,2500,2500,2500,2500,1
|
|
20240528,105400,84530405,2500,2500,2500,2500,0
|
|
20240528,105300,84530405,2500,2500,2500,2500,0
|
|
20240528,105200,84530405,2500,2500,2500,2500,20
|
|
20240528,105100,84480405,2500,2500,2500,2500,2542
|
|
20240528,105000,78125405,2505,2505,2505,2505,359
|
|
20240528,104900,77226110,2505,2505,2505,2505,0
|
|
20240528,104800,77226110,2505,2505,2505,2505,41
|
|
20240528,104700,77123405,2500,2500,2500,2500,0
|
|
20240528,104600,77123405,2500,2500,2500,2500,1505
|
|
20240528,104500,73360905,2515,2515,2515,2515,0
|
|
20240528,104400,73360905,2515,2515,2515,2515,1
|
|
20240528,104300,73358390,2500,2500,2500,2500,386
|
|
20240528,104200,72393390,2500,2500,2500,2500,0
|
|
20240528,104100,72393390,2500,2500,2500,2500,0
|
|
20240528,104000,72393390,2500,2515,2515,2500,455
|
|
20240528,103900,71249890,2515,2500,2515,2500,369
|
|
20240528,103800,70326640,2500,2500,2500,2500,0
|
|
20240528,103700,70326640,2500,2500,2500,2500,0
|
|
20240528,103600,70326640,2500,2500,2500,2500,0
|
|
20240528,103500,70326640,2500,2500,2500,2500,500
|
|
20240528,103400,69076640,2515,2500,2515,2500,6
|
|
20240528,103300,69061625,2500,2500,2500,2500,1000
|
|
20240528,103200,66561625,2500,2500,2500,2500,0
|
|
20240528,103100,66561625,2500,2505,2505,2500,529
|
|
20240528,103000,65237815,2505,2510,2510,2505,2849
|
|
20240528,102900,58087125,2515,2515,2515,2515,0
|
|
20240528,102800,58087125,2515,2515,2515,2515,10
|
|
20240528,102700,58061975,2515,2515,2515,2515,65
|
|
20240528,102600,57898500,2515,2515,2515,2515,235
|
|
20240528,102500,57307475,2520,2520,2520,2520,0
|
|
20240528,102400,57307475,2520,2515,2520,2515,3
|
|
20240528,102300,57299925,2520,2520,2520,2520,1
|
|
20240528,102200,57297405,2510,2510,2510,2510,0
|
|
20240528,102100,57297405,2510,2510,2510,2510,0
|
|
20240528,102000,57297405,2510,2515,2515,2510,2368
|
|
20240528,101900,51342195,2520,2520,2520,2520,0
|
|
20240528,101800,51342195,2520,2520,2520,2520,4
|
|
20240528,101700,51332115,2520,2520,2520,2520,0
|
|
20240528,101600,51332115,2520,2520,2520,2520,2
|
|
20240528,101500,51327075,2520,2520,2520,2520,233
|
|
20240528,101400,50739915,2525,2525,2525,2525,0
|
|
20240528,101300,50739915,2525,2525,2525,2525,2
|
|
20240528,101200,50734865,2530,2530,2530,2530,0
|
|
20240528,101100,50734865,2530,2530,2530,2530,0
|
|
20240528,101000,50734865,2530,2530,2530,2530,0
|
|
20240528,100900,50734865,2530,2520,2530,2520,61
|
|
20240528,100800,50580945,2530,2530,2530,2530,0
|
|
20240528,100700,50580945,2530,2530,2530,2530,1
|
|
20240528,100600,50578415,2535,2535,2535,2535,0
|
|
20240528,100500,50578415,2535,2535,2535,2535,0
|
|
20240528,100400,50578415,2535,2525,2535,2525,41
|
|
20240528,100300,50474880,2535,2535,2535,2535,0
|
|
20240528,100200,50474880,2535,2535,2535,2535,410
|
|
20240528,100100,49435530,2535,2535,2535,2535,0
|
|
20240528,100000,49435530,2535,2535,2535,2535,0
|
|
20240528,095900,49435530,2535,2525,2535,2525,13
|
|
20240528,095800,49402675,2535,2530,2535,2530,218
|
|
20240528,095700,48851130,2530,2530,2530,2530,996
|
|
20240528,095600,46331250,2530,2530,2530,2530,105
|
|
20240528,095500,46065600,2530,2530,2530,2530,1511
|
|
20240528,095400,42242770,2530,2530,2530,2530,14
|
|
20240528,095300,42207350,2530,2530,2530,2530,2
|
|
20240528,095200,42202290,2520,2515,2520,2515,44
|
|
20240528,095100,42091625,2520,2520,2520,2520,0
|
|
20240528,095000,42091625,2520,2520,2520,2520,0
|
|
20240528,094900,42091625,2520,2520,2520,2520,51
|
|
20240528,094800,41963105,2530,2530,2530,2530,0
|
|
20240528,094700,41963105,2530,2530,2530,2530,315
|
|
20240528,094600,41166155,2530,2515,2530,2515,616
|
|
20240528,094500,39613960,2520,2520,2520,2520,80
|
|
20240528,094400,39412360,2520,2520,2520,2520,0
|
|
20240528,094300,39412360,2520,2525,2525,2515,4652
|
|
20240528,094200,27695065,2520,2520,2520,2520,0
|
|
20240528,094100,27695065,2520,2520,2520,2520,11
|
|
20240528,094000,27667345,2530,2530,2530,2530,1
|
|
20240528,093900,27664815,2520,2520,2520,2520,5
|
|
20240528,093800,27652215,2520,2520,2520,2520,70
|
|
20240528,093700,27475815,2520,2520,2520,2520,13
|
|
20240528,093600,27443055,2520,2520,2520,2520,0
|
|
20240528,093500,27443055,2520,2530,2530,2520,62
|
|
20240528,093400,27286805,2525,2520,2525,2520,1248
|
|
20240528,093300,24136550,2510,2510,2510,2510,0
|
|
20240528,093200,24136550,2510,2510,2510,2510,0
|
|
20240528,093100,24136550,2510,2510,2510,2510,0
|
|
20240528,093000,24136550,2510,2510,2510,2510,0
|
|
20240528,092900,24136550,2510,2510,2510,2510,0
|
|
20240528,092800,24136550,2510,2510,2510,2510,900
|
|
20240528,092700,21877550,2510,2510,2510,2510,1765
|
|
20240528,092600,17447400,2520,2520,2520,2520,0
|
|
20240528,092500,17447400,2520,2520,2520,2520,0
|
|
20240528,092400,17447400,2520,2520,2520,2520,300
|
|
20240528,092300,16691400,2520,2520,2520,2520,0
|
|
20240528,092200,16691400,2520,2510,2525,2510,2497
|
|
20240528,092100,10403965,2510,2515,2515,2510,372
|
|
20240528,092000,9469245,2515,2515,2515,2515,0
|
|
20240528,091900,9469245,2515,2515,2515,2515,10
|
|
20240528,091800,9444095,2515,2515,2515,2515,31
|
|
20240528,091700,9366130,2515,2515,2515,2515,0
|
|
20240528,091600,9366130,2515,2515,2515,2515,11
|
|
20240528,091500,9338465,2515,2515,2515,2515,5
|
|
20240528,091400,9325890,2515,2515,2515,2515,37
|
|
20240528,091300,9232835,2515,2515,2515,2515,504
|
|
20240528,091200,7965275,2525,2525,2525,2525,34
|
|
20240528,091100,7879425,2530,2530,2530,2530,0
|
|
20240528,091000,7879425,2530,2530,2530,2530,0
|
|
20240528,090900,7879425,2530,2530,2530,2530,0
|
|
20240528,090800,7879425,2530,2525,2530,2525,101
|
|
20240528,090700,7624395,2530,2520,2530,2520,100
|
|
20240528,090600,7371910,2520,2515,2520,2515,51
|
|
20240528,090500,7243590,2520,2515,2520,2515,1000
|
|
20240528,090400,4728585,2515,2515,2515,2515,500
|
|
20240528,090300,3471085,2515,2515,2515,2515,384
|
|
20240528,090200,2505325,2515,2515,2515,2515,571
|
|
20240528,090100,1069260,2510,2510,2510,2510,1
|
|
20240528,090000,1066750,2510,2510,2510,2510,425
|