649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194600,632999805,2420,2420,2420,2420,5096
|
|
20240529,194500,632999805,2420,2420,2420,2420,0
|
|
20240529,194400,632999805,2420,2420,2420,2420,0
|
|
20240529,194300,632999805,2420,2420,2420,2420,0
|
|
20240529,194200,632999805,2420,2420,2420,2420,0
|
|
20240529,194100,632999805,2420,2420,2420,2420,0
|
|
20240529,194000,632999805,2420,2420,2420,2420,0
|
|
20240529,193900,632999805,2420,2420,2420,2420,0
|
|
20240529,193800,632999805,2420,2420,2420,2420,0
|
|
20240529,193700,632999805,2420,2420,2420,2420,0
|
|
20240529,193600,632999805,2420,2420,2420,2420,0
|
|
20240529,193500,632999805,2420,2420,2420,2420,0
|
|
20240529,193400,632999805,2420,2420,2420,2420,0
|
|
20240529,193300,632999805,2420,2420,2420,2420,0
|
|
20240529,193200,632999805,2420,2420,2420,2420,0
|
|
20240529,193100,632999805,2420,2420,2420,2420,0
|
|
20240529,193000,632999805,2420,2420,2420,2420,0
|
|
20240529,192900,632999805,2420,2420,2420,2420,0
|
|
20240529,192800,632999805,2420,2420,2420,2420,0
|
|
20240529,192700,632999805,2420,2420,2420,2420,0
|
|
20240529,192600,632999805,2420,2420,2420,2420,0
|
|
20240529,192500,632999805,2420,2420,2420,2420,0
|
|
20240529,192400,632999805,2420,2420,2420,2420,0
|
|
20240529,192300,632999805,2420,2420,2420,2420,0
|
|
20240529,192200,632999805,2420,2420,2420,2420,0
|
|
20240529,192100,632999805,2420,2420,2420,2420,0
|
|
20240529,192000,632999805,2420,2420,2420,2420,0
|
|
20240529,191900,632999805,2420,2420,2420,2420,0
|
|
20240529,191800,632999805,2420,2420,2420,2420,0
|
|
20240529,191700,632999805,2420,2420,2420,2420,0
|
|
20240529,191600,632999805,2420,2420,2420,2420,5096
|
|
20240529,191500,632999805,2420,2420,2420,2420,0
|
|
20240529,191400,632999805,2420,2420,2420,2420,0
|
|
20240529,191300,632999805,2420,2420,2420,2420,0
|
|
20240529,191200,632999805,2420,2420,2420,2420,0
|
|
20240529,191100,632999805,2420,2420,2420,2420,0
|
|
20240529,191000,632999805,2420,2420,2420,2420,0
|
|
20240529,190900,632999805,2420,2420,2420,2420,0
|
|
20240529,190800,632999805,2420,2420,2420,2420,0
|
|
20240529,190700,632999805,2420,2420,2420,2420,0
|
|
20240529,190600,632999805,2420,2420,2420,2420,0
|
|
20240529,190500,632999805,2420,2420,2420,2420,0
|
|
20240529,190400,632999805,2420,2420,2420,2420,0
|
|
20240529,190300,632999805,2420,2420,2420,2420,0
|
|
20240529,190200,632999805,2420,2420,2420,2420,0
|
|
20240529,190100,632999805,2420,2420,2420,2420,0
|
|
20240529,190000,632999805,2420,2420,2420,2420,0
|
|
20240529,185900,632999805,2420,2420,2420,2420,0
|
|
20240529,185800,632999805,2420,2420,2420,2420,0
|
|
20240529,185700,632999805,2420,2420,2420,2420,0
|
|
20240529,185600,632999805,2420,2420,2420,2420,0
|
|
20240529,185500,632999805,2420,2420,2420,2420,0
|
|
20240529,185400,632999805,2420,2420,2420,2420,0
|
|
20240529,185300,632999805,2420,2420,2420,2420,0
|
|
20240529,185200,632999805,2420,2420,2420,2420,0
|
|
20240529,185100,632999805,2420,2420,2420,2420,0
|
|
20240529,185000,632999805,2420,2420,2420,2420,0
|
|
20240529,184900,632999805,2420,2420,2420,2420,0
|
|
20240529,184800,632999805,2420,2420,2420,2420,0
|
|
20240529,184700,632999805,2420,2420,2420,2420,0
|
|
20240529,184600,632999805,2420,2420,2420,2420,5096
|
|
20240529,184500,632999805,2420,2420,2420,2420,0
|
|
20240529,184400,632999805,2420,2420,2420,2420,0
|
|
20240529,184300,632999805,2420,2420,2420,2420,0
|
|
20240529,184200,632999805,2420,2420,2420,2420,0
|
|
20240529,184100,632999805,2420,2420,2420,2420,0
|
|
20240529,184000,632999805,2420,2420,2420,2420,0
|
|
20240529,183900,632999805,2420,2420,2420,2420,0
|
|
20240529,183800,632999805,2420,2420,2420,2420,0
|
|
20240529,183700,632999805,2420,2420,2420,2420,0
|
|
20240529,183600,632999805,2420,2420,2420,2420,0
|
|
20240529,183500,632999805,2420,2420,2420,2420,0
|
|
20240529,183400,632999805,2420,2420,2420,2420,0
|
|
20240529,183300,632999805,2420,2420,2420,2420,0
|
|
20240529,183200,632999805,2420,2420,2420,2420,0
|
|
20240529,183100,632999805,2420,2420,2420,2420,0
|
|
20240529,183000,632999805,2420,2420,2420,2420,0
|
|
20240529,182900,632999805,2420,2420,2420,2420,0
|
|
20240529,182800,632999805,2420,2420,2420,2420,0
|
|
20240529,182700,632999805,2420,2420,2420,2420,0
|
|
20240529,182600,632999805,2420,2420,2420,2420,0
|
|
20240529,182500,632999805,2420,2420,2420,2420,0
|
|
20240529,182400,632999805,2420,2420,2420,2420,0
|
|
20240529,182300,632999805,2420,2420,2420,2420,0
|
|
20240529,182200,632999805,2420,2420,2420,2420,0
|
|
20240529,182100,632999805,2420,2420,2420,2420,0
|
|
20240529,182000,632999805,2420,2420,2420,2420,0
|
|
20240529,181900,632999805,2420,2420,2420,2420,0
|
|
20240529,181800,632999805,2420,2420,2420,2420,0
|
|
20240529,181700,632999805,2420,2420,2420,2420,0
|
|
20240529,181600,632999805,2420,2420,2420,2420,5096
|
|
20240529,181500,632999805,2420,2420,2420,2420,0
|
|
20240529,181400,632999805,2420,2420,2420,2420,0
|
|
20240529,181300,632999805,2420,2420,2420,2420,0
|
|
20240529,181200,632999805,2420,2420,2420,2420,0
|
|
20240529,181100,632999805,2420,2420,2420,2420,0
|
|
20240529,181000,632999805,2420,2420,2420,2420,0
|
|
20240529,180900,632999805,2420,2420,2420,2420,0
|
|
20240529,180800,632999805,2420,2420,2420,2420,0
|
|
20240529,180700,632999805,2420,2420,2420,2420,0
|
|
20240529,180600,632999805,2420,2420,2420,2420,0
|
|
20240529,180500,632999805,2420,2420,2420,2420,0
|
|
20240529,180400,632999805,2420,2420,2420,2420,0
|
|
20240529,180300,632999805,2420,2420,2420,2420,0
|
|
20240529,180200,632999805,2420,2420,2420,2420,0
|
|
20240529,180100,632999805,2420,2420,2420,2420,0
|
|
20240529,180000,632999805,2420,2420,2420,2420,0
|
|
20240529,175900,632999805,2420,2420,2420,2420,0
|
|
20240529,175800,632999805,2420,2420,2420,2420,0
|
|
20240529,175700,632999805,2420,2420,2420,2420,0
|
|
20240529,175600,632999805,2420,2420,2420,2420,0
|
|
20240529,175500,632999805,2420,2420,2420,2420,0
|
|
20240529,175400,632999805,2420,2420,2420,2420,0
|
|
20240529,175300,632999805,2420,2420,2420,2420,0
|
|
20240529,175200,632999805,2420,2420,2420,2420,0
|
|
20240529,175100,632999805,2420,2420,2420,2420,0
|
|
20240529,175000,632999805,2420,2420,2420,2420,0
|
|
20240529,174900,632999805,2420,2420,2420,2420,0
|
|
20240529,174800,632999805,2420,2420,2420,2420,0
|
|
20240529,174700,632999805,2420,2420,2420,2420,0
|
|
20240529,174600,632999805,2420,2420,2420,2420,5096
|
|
20240529,174500,632999805,2420,2420,2420,2420,0
|
|
20240529,174400,632999805,2420,2420,2420,2420,0
|
|
20240529,174300,632999805,2420,2420,2420,2420,0
|
|
20240529,174200,632999805,2420,2420,2420,2420,0
|
|
20240529,174100,632999805,2420,2420,2420,2420,0
|
|
20240529,174000,632999805,2420,2420,2420,2420,0
|
|
20240529,173900,632999805,2420,2420,2420,2420,0
|
|
20240529,173800,632999805,2420,2420,2420,2420,0
|
|
20240529,173700,632999805,2420,2420,2420,2420,0
|
|
20240529,173600,632999805,2420,2420,2420,2420,0
|
|
20240529,173500,632999805,2420,2420,2420,2420,0
|
|
20240529,173400,632999805,2420,2420,2420,2420,0
|
|
20240529,173300,632999805,2420,2420,2420,2420,0
|
|
20240529,173200,632999805,2420,2420,2420,2420,0
|
|
20240529,173100,632999805,2420,2420,2420,2420,0
|
|
20240529,173000,632999805,2420,2420,2420,2420,0
|
|
20240529,172900,632999805,2420,2420,2420,2420,0
|
|
20240529,172800,632999805,2420,2420,2420,2420,0
|
|
20240529,172700,632999805,2420,2420,2420,2420,0
|
|
20240529,172600,632999805,2420,2420,2420,2420,0
|
|
20240529,172500,632999805,2420,2420,2420,2420,0
|
|
20240529,172400,632999805,2420,2420,2420,2420,0
|
|
20240529,172300,632999805,2420,2420,2420,2420,0
|
|
20240529,172200,632999805,2420,2420,2420,2420,0
|
|
20240529,172100,632999805,2420,2420,2420,2420,0
|
|
20240529,172000,632999805,2420,2420,2420,2420,0
|
|
20240529,171900,632999805,2420,2420,2420,2420,0
|
|
20240529,171800,632999805,2420,2420,2420,2420,0
|
|
20240529,171700,632999805,2420,2420,2420,2420,0
|
|
20240529,171600,632999805,2420,2420,2420,2420,5096
|
|
20240529,171500,632999805,2420,2420,2420,2420,0
|
|
20240529,171400,632999805,2420,2420,2420,2420,0
|
|
20240529,171300,632999805,2420,2420,2420,2420,0
|
|
20240529,171200,632999805,2420,2420,2420,2420,0
|
|
20240529,171100,632999805,2420,2420,2420,2420,0
|
|
20240529,171000,632999805,2420,2420,2420,2420,0
|
|
20240529,170900,632999805,2420,2420,2420,2420,0
|
|
20240529,170800,632999805,2420,2420,2420,2420,0
|
|
20240529,170700,632999805,2420,2420,2420,2420,0
|
|
20240529,170600,632999805,2420,2420,2420,2420,0
|
|
20240529,170500,632999805,2420,2420,2420,2420,0
|
|
20240529,170400,632999805,2420,2420,2420,2420,0
|
|
20240529,170300,632999805,2420,2420,2420,2420,0
|
|
20240529,170200,632999805,2420,2420,2420,2420,0
|
|
20240529,170100,632999805,2420,2420,2420,2420,0
|
|
20240529,170000,632999805,2420,2420,2420,2420,0
|
|
20240529,165900,632999805,2420,2420,2420,2420,0
|
|
20240529,165800,632999805,2420,2420,2420,2420,0
|
|
20240529,165700,632999805,2420,2420,2420,2420,0
|
|
20240529,165600,632999805,2420,2420,2420,2420,0
|
|
20240529,165500,632999805,2420,2420,2420,2420,0
|
|
20240529,165400,632999805,2420,2420,2420,2420,0
|
|
20240529,165300,632999805,2420,2420,2420,2420,0
|
|
20240529,165200,632999805,2420,2420,2420,2420,0
|
|
20240529,165100,632999805,2420,2420,2420,2420,0
|
|
20240529,165000,632999805,2420,2420,2420,2420,0
|
|
20240529,164900,632999805,2420,2420,2420,2420,0
|
|
20240529,164800,632999805,2420,2420,2420,2420,0
|
|
20240529,164700,632999805,2420,2420,2420,2420,0
|
|
20240529,164600,632999805,2420,2420,2420,2420,5096
|
|
20240529,164500,632999805,2420,2420,2420,2420,0
|
|
20240529,164400,632999805,2420,2420,2420,2420,0
|
|
20240529,164300,632999805,2420,2420,2420,2420,0
|
|
20240529,164200,632999805,2420,2420,2420,2420,0
|
|
20240529,164100,632999805,2420,2420,2420,2420,0
|
|
20240529,164000,632999805,2420,2420,2420,2420,0
|
|
20240529,163900,632999805,2420,2420,2420,2420,0
|
|
20240529,163800,632999805,2420,2420,2420,2420,0
|
|
20240529,163700,632999805,2420,2420,2420,2420,0
|
|
20240529,163600,632999805,2420,2420,2420,2420,0
|
|
20240529,163500,632999805,2420,2420,2420,2420,0
|
|
20240529,163400,632999805,2420,2420,2420,2420,0
|
|
20240529,163300,632999805,2420,2420,2420,2420,0
|
|
20240529,163200,632999805,2420,2420,2420,2420,0
|
|
20240529,163100,632999805,2420,2420,2420,2420,0
|
|
20240529,163000,632999805,2420,2420,2420,2420,0
|
|
20240529,162900,632999805,2420,2420,2420,2420,0
|
|
20240529,162800,632999805,2420,2420,2420,2420,0
|
|
20240529,162700,632999805,2420,2420,2420,2420,0
|
|
20240529,162600,632999805,2420,2420,2420,2420,0
|
|
20240529,162500,632999805,2420,2420,2420,2420,0
|
|
20240529,162400,632999805,2420,2420,2420,2420,0
|
|
20240529,162300,632999805,2420,2420,2420,2420,0
|
|
20240529,162200,632999805,2420,2420,2420,2420,0
|
|
20240529,162100,632999805,2420,2420,2420,2420,0
|
|
20240529,162000,632999805,2420,2420,2420,2420,0
|
|
20240529,161900,632999805,2420,2420,2420,2420,0
|
|
20240529,161800,632999805,2420,2420,2420,2420,0
|
|
20240529,161700,632999805,2420,2420,2420,2420,0
|
|
20240529,161600,632999805,2420,2420,2420,2420,5096
|
|
20240529,161500,632999805,2420,2420,2420,2420,0
|
|
20240529,161400,632999805,2420,2420,2420,2420,0
|
|
20240529,161300,632999805,2420,2420,2420,2420,0
|
|
20240529,161200,632999805,2420,2420,2420,2420,0
|
|
20240529,161100,632999805,2420,2420,2420,2420,0
|
|
20240529,161000,632999805,2420,2420,2420,2420,0
|
|
20240529,160900,632999805,2420,2420,2420,2420,0
|
|
20240529,160800,632999805,2420,2420,2420,2420,0
|
|
20240529,160700,632999805,2420,2420,2420,2420,0
|
|
20240529,160600,632999805,2420,2420,2420,2420,0
|
|
20240529,160500,632999805,2420,2420,2420,2420,0
|
|
20240529,160400,632999805,2420,2420,2420,2420,0
|
|
20240529,160300,632999805,2420,2420,2420,2420,0
|
|
20240529,160200,632999805,2420,2420,2420,2420,0
|
|
20240529,160100,632999805,2420,2420,2420,2420,0
|
|
20240529,160000,632999805,2420,2420,2420,2420,0
|
|
20240529,155900,632999805,2420,2420,2420,2420,0
|
|
20240529,155800,632999805,2420,2420,2420,2420,0
|
|
20240529,155700,632999805,2420,2420,2420,2420,0
|
|
20240529,155600,632999805,2420,2420,2420,2420,0
|
|
20240529,155500,632999805,2420,2420,2420,2420,0
|
|
20240529,155400,632999805,2420,2420,2420,2420,0
|
|
20240529,155300,632999805,2420,2420,2420,2420,0
|
|
20240529,155200,632999805,2420,2420,2420,2420,0
|
|
20240529,155100,632999805,2420,2420,2420,2420,0
|
|
20240529,155000,632999805,2420,2420,2420,2420,0
|
|
20240529,154900,632999805,2420,2420,2420,2420,0
|
|
20240529,154800,632999805,2420,2420,2420,2420,0
|
|
20240529,154700,632999805,2420,2420,2420,2420,0
|
|
20240529,154600,632999805,2420,2420,2420,2420,5096
|
|
20240529,154500,632999805,2420,2420,2420,2420,0
|
|
20240529,154400,632999805,2420,2420,2420,2420,0
|
|
20240529,154300,632999805,2420,2420,2420,2420,0
|
|
20240529,154200,632999805,2420,2420,2420,2420,0
|
|
20240529,154100,632999805,2420,2420,2420,2420,0
|
|
20240529,154000,632999805,2420,2420,2420,2420,0
|
|
20240529,153900,632999805,2420,2420,2420,2420,0
|
|
20240529,153800,632999805,2420,2420,2420,2420,0
|
|
20240529,153700,632999805,2420,2420,2420,2420,0
|
|
20240529,153600,632999805,2420,2420,2420,2420,0
|
|
20240529,153500,632999805,2420,2420,2420,2420,0
|
|
20240529,153400,632999805,2420,2420,2420,2420,0
|
|
20240529,153300,632999805,2420,2420,2420,2420,0
|
|
20240529,153200,632999805,2420,2420,2420,2420,0
|
|
20240529,153100,632999805,2420,2420,2420,2420,0
|
|
20240529,153000,632999805,2420,2420,2420,2420,5096
|
|
20240529,152900,620667485,2430,2430,2430,2430,0
|
|
20240529,152800,620667485,2430,2430,2430,2430,0
|
|
20240529,152700,620667485,2430,2430,2430,2430,0
|
|
20240529,152600,620667485,2430,2430,2430,2430,0
|
|
20240529,152500,620667485,2430,2430,2430,2430,0
|
|
20240529,152400,620667485,2430,2430,2430,2430,0
|
|
20240529,152300,620667485,2430,2430,2430,2430,0
|
|
20240529,152200,620667485,2430,2430,2430,2430,0
|
|
20240529,152100,620667485,2430,2430,2430,2430,0
|
|
20240529,152000,620667485,2430,2430,2430,2430,0
|
|
20240529,151900,620667485,2430,2425,2430,2420,50
|
|
20240529,151800,620546335,2430,2430,2430,2430,671
|
|
20240529,151700,618915805,2430,2425,2430,2420,3003
|
|
20240529,151600,611647735,2430,2425,2430,2425,118
|
|
20240529,151500,611361580,2430,2425,2430,2425,661
|
|
20240529,151400,609758650,2425,2430,2430,2425,5
|
|
20240529,151300,609746505,2430,2420,2430,2420,1001
|
|
20240529,151200,607324075,2430,2430,2430,2430,0
|
|
20240529,151100,607324075,2430,2430,2430,2430,1
|
|
20240529,151000,607321645,2420,2420,2435,2420,875
|
|
20240529,150900,605203770,2435,2435,2435,2420,4546
|
|
20240529,150800,594201805,2435,2425,2435,2425,83
|
|
20240529,150700,593999710,2435,2420,2435,2420,654
|
|
20240529,150600,592414990,2435,2425,2435,2425,603
|
|
20240529,150500,590950200,2425,2420,2425,2420,1001
|
|
20240529,150400,588527775,2430,2430,2430,2430,0
|
|
20240529,150300,588527775,2430,2430,2430,2430,1
|
|
20240529,150200,588525345,2415,2415,2415,2415,0
|
|
20240529,150100,588525345,2415,2420,2420,2415,1500
|
|
20240529,150000,584900335,2415,2420,2420,2415,5191
|
|
20240529,145900,572338955,2435,2435,2435,2435,0
|
|
20240529,145800,572338955,2435,2435,2435,2435,0
|
|
20240529,145700,572338955,2435,2435,2435,2435,0
|
|
20240529,145600,572338955,2435,2435,2435,2435,0
|
|
20240529,145500,572338955,2435,2425,2435,2425,322
|
|
20240529,145400,571557170,2425,2425,2425,2420,70
|
|
20240529,145300,571387570,2425,2425,2425,2425,20
|
|
20240529,145200,571339070,2425,2425,2425,2425,5
|
|
20240529,145100,571326945,2420,2420,2420,2420,0
|
|
20240529,145000,571326945,2420,2425,2430,2420,480
|
|
20240529,144900,570164460,2420,2420,2420,2420,17
|
|
20240529,144800,570123320,2425,2425,2425,2425,0
|
|
20240529,144700,570123320,2425,2425,2425,2425,0
|
|
20240529,144600,570123320,2425,2430,2430,2425,166
|
|
20240529,144500,569719950,2425,2425,2425,2425,2
|
|
20240529,144400,569715100,2430,2430,2430,2430,54
|
|
20240529,144300,569583880,2430,2430,2430,2430,0
|
|
20240529,144200,569583880,2430,2430,2430,2430,164
|
|
20240529,144100,569185360,2415,2420,2420,2415,393
|
|
20240529,144000,568235265,2430,2430,2430,2430,0
|
|
20240529,143900,568235265,2430,2420,2430,2415,3301
|
|
20240529,143800,560259125,2425,2430,2430,2425,3
|
|
20240529,143700,560251845,2430,2430,2430,2430,123
|
|
20240529,143600,559952955,2430,2430,2430,2430,1021
|
|
20240529,143500,557471925,2430,2425,2430,2425,165
|
|
20240529,143400,557071255,2425,2425,2425,2425,51
|
|
20240529,143300,556947580,2425,2425,2425,2425,0
|
|
20240529,143200,556947580,2425,2425,2430,2420,188
|
|
20240529,143100,556491070,2425,2425,2425,2420,5455
|
|
20240529,143000,543289905,2430,2430,2430,2430,1
|
|
20240529,142900,543287475,2430,2430,2430,2430,0
|
|
20240529,142800,543287475,2430,2430,2430,2430,165
|
|
20240529,142700,542886525,2430,2430,2430,2430,0
|
|
20240529,142600,542886525,2430,2425,2430,2425,200
|
|
20240529,142500,542401390,2430,2430,2430,2430,166
|
|
20240529,142400,541998010,2430,2430,2430,2430,0
|
|
20240529,142300,541998010,2430,2430,2430,2430,0
|
|
20240529,142200,541998010,2430,2430,2430,2430,0
|
|
20240529,142100,541998010,2430,2425,2430,2425,165
|
|
20240529,142000,541597585,2425,2425,2425,2425,3
|
|
20240529,141900,541590310,2420,2430,2430,2420,4111
|
|
20240529,141800,531627290,2430,2430,2430,2430,1
|
|
20240529,141700,531624860,2430,2430,2430,2430,175
|
|
20240529,141600,531199610,2430,2430,2430,2430,0
|
|
20240529,141500,531199610,2430,2430,2430,2430,60
|
|
20240529,141400,531053810,2430,2430,2430,2430,165
|
|
20240529,141300,530652860,2425,2425,2425,2425,0
|
|
20240529,141200,530652860,2425,2425,2425,2425,0
|
|
20240529,141100,530652860,2425,2425,2425,2425,572
|
|
20240529,141000,529265760,2425,2425,2425,2420,991
|
|
20240529,140900,526862790,2425,2425,2425,2425,408
|
|
20240529,140800,525873390,2425,2425,2425,2425,135
|
|
20240529,140700,525546015,2425,2430,2430,2425,183
|
|
20240529,140600,525101415,2425,2425,2425,2425,72
|
|
20240529,140500,524926815,2425,2425,2425,2425,0
|
|
20240529,140400,524926815,2425,2425,2425,2425,26
|
|
20240529,140300,524863765,2425,2435,2435,2425,2165
|
|
20240529,140200,519611990,2435,2435,2435,2435,0
|
|
20240529,140100,519611990,2435,2435,2435,2435,0
|
|
20240529,140000,519611990,2435,2430,2435,2430,167
|
|
20240529,135900,519205450,2425,2425,2425,2425,3108
|
|
20240529,135800,511668550,2430,2430,2430,2430,710
|
|
20240529,135700,509943250,2425,2430,2430,2425,41
|
|
20240529,135600,509843820,2430,2435,2435,2425,371
|
|
20240529,135500,508941665,2435,2435,2435,2435,0
|
|
20240529,135400,508941665,2435,2435,2435,2435,196
|
|
20240529,135300,508464405,2435,2435,2435,2435,166
|
|
20240529,135200,508060195,2420,2420,2420,2420,0
|
|
20240529,135100,508060195,2420,2435,2435,2420,4
|
|
20240529,135000,508050500,2420,2420,2420,2420,0
|
|
20240529,134900,508050500,2420,2420,2420,2420,10
|
|
20240529,134800,508026300,2425,2425,2425,2425,0
|
|
20240529,134700,508026300,2425,2425,2425,2425,196
|
|
20240529,134600,507551000,2425,2425,2425,2425,18
|
|
20240529,134500,507507350,2425,2425,2425,2425,36
|
|
20240529,134400,507420050,2425,2425,2425,2425,159
|
|
20240529,134300,507034475,2420,2420,2420,2420,0
|
|
20240529,134200,507034475,2420,2420,2420,2420,0
|
|
20240529,134100,507034475,2420,2420,2420,2420,0
|
|
20240529,134000,507034475,2420,2420,2420,2420,56
|
|
20240529,133900,506898955,2415,2415,2415,2415,1733
|
|
20240529,133800,502713760,2425,2420,2425,2415,1376
|
|
20240529,133700,499384840,2425,2425,2430,2425,170
|
|
20240529,133600,498972490,2425,2425,2425,2425,74
|
|
20240529,133500,498793040,2425,2425,2425,2425,259
|
|
20240529,133400,498164965,2425,2425,2425,2425,2
|
|
20240529,133300,498160115,2425,2425,2425,2425,100
|
|
20240529,133200,497917615,2425,2425,2425,2425,0
|
|
20240529,133100,497917615,2425,2425,2425,2425,0
|
|
20240529,133000,497917615,2425,2425,2425,2425,0
|
|
20240529,132900,497917615,2425,2425,2425,2425,10
|
|
20240529,132800,497893365,2425,2420,2425,2420,501
|
|
20240529,132700,496680940,2420,2420,2420,2420,0
|
|
20240529,132600,496680940,2420,2420,2420,2420,771
|
|
20240529,132500,494815120,2415,2430,2430,2415,16400
|
|
20240529,132400,455136115,2425,2425,2425,2425,1
|
|
20240529,132300,455133690,2420,2420,2420,2420,0
|
|
20240529,132200,455133690,2420,2420,2420,2420,40
|
|
20240529,132100,455036890,2420,2430,2430,2420,5001
|
|
20240529,132000,442934180,2420,2420,2420,2420,0
|
|
20240529,131900,442934180,2420,2420,2420,2420,0
|
|
20240529,131800,442934180,2420,2425,2425,2420,3108
|
|
20240529,131700,435410830,2425,2425,2425,2425,3450
|
|
20240529,131600,427044580,2425,2425,2425,2425,41
|
|
20240529,131500,426945155,2425,2425,2425,2425,379
|
|
20240529,131400,426026080,2425,2425,2425,2425,0
|
|
20240529,131300,426026080,2425,2425,2425,2425,0
|
|
20240529,131200,426026080,2425,2425,2425,2425,2
|
|
20240529,131100,426021230,2435,2435,2435,2435,0
|
|
20240529,131000,426021230,2435,2435,2435,2435,30
|
|
20240529,130900,425948180,2425,2425,2425,2425,0
|
|
20240529,130800,425948180,2425,2425,2425,2425,0
|
|
20240529,130700,425948180,2425,2425,2425,2425,150
|
|
20240529,130600,425584430,2425,2425,2425,2425,0
|
|
20240529,130500,425584430,2425,2425,2425,2425,0
|
|
20240529,130400,425584430,2425,2425,2425,2425,0
|
|
20240529,130300,425584430,2425,2425,2425,2425,54
|
|
20240529,130200,425453480,2435,2435,2435,2435,500
|
|
20240529,130100,424235980,2435,2435,2435,2435,700
|
|
20240529,130000,422531480,2435,2435,2435,2435,83
|
|
20240529,125900,422329375,2425,2425,2425,2425,0
|
|
20240529,125800,422329375,2425,2425,2430,2425,3808
|
|
20240529,125700,413093975,2430,2430,2430,2430,0
|
|
20240529,125600,413093975,2430,2430,2430,2430,0
|
|
20240529,125500,413093975,2430,2430,2430,2430,0
|
|
20240529,125400,413093975,2430,2430,2430,2430,0
|
|
20240529,125300,413093975,2430,2430,2430,2430,217
|
|
20240529,125200,412566665,2430,2430,2430,2430,22
|
|
20240529,125100,412513205,2430,2430,2430,2430,0
|
|
20240529,125000,412513205,2430,2430,2430,2430,0
|
|
20240529,124900,412513205,2430,2430,2430,2430,0
|
|
20240529,124800,412513205,2430,2430,2430,2430,1
|
|
20240529,124700,412510775,2430,2435,2435,2430,750
|
|
20240529,124600,410687025,2435,2435,2435,2435,0
|
|
20240529,124500,410687025,2435,2435,2435,2435,100
|
|
20240529,124400,410443525,2430,2430,2430,2430,0
|
|
20240529,124300,410443525,2430,2430,2430,2430,0
|
|
20240529,124200,410443525,2430,2430,2430,2430,115
|
|
20240529,124100,410164075,2430,2430,2430,2430,2
|
|
20240529,124000,410159215,2425,2425,2425,2425,0
|
|
20240529,123900,410159215,2425,2425,2425,2425,0
|
|
20240529,123800,410159215,2425,2425,2425,2425,1733
|
|
20240529,123700,405956690,2425,2430,2430,2425,1377
|
|
20240529,123600,402617325,2435,2435,2435,2435,0
|
|
20240529,123500,402617325,2435,2435,2435,2435,6
|
|
20240529,123400,402602715,2435,2435,2435,2435,12
|
|
20240529,123300,402573495,2435,2435,2435,2435,0
|
|
20240529,123200,402573495,2435,2435,2435,2435,28
|
|
20240529,123100,402505315,2430,2430,2430,2430,0
|
|
20240529,123000,402505315,2430,2430,2430,2430,10
|
|
20240529,122900,402481015,2425,2430,2430,2425,3268
|
|
20240529,122800,394549225,2430,2430,2430,2430,0
|
|
20240529,122700,394549225,2430,2430,2430,2430,20
|
|
20240529,122600,394500625,2430,2430,2430,2430,42
|
|
20240529,122500,394398565,2415,2415,2415,2415,0
|
|
20240529,122400,394398565,2415,2435,2435,2415,16733
|
|
20240529,122300,353849385,2440,2440,2440,2440,0
|
|
20240529,122200,353849385,2440,2440,2440,2440,0
|
|
20240529,122100,353849385,2440,2430,2440,2430,8
|
|
20240529,122000,353829895,2425,2425,2425,2425,0
|
|
20240529,121900,353829895,2425,2425,2425,2425,589
|
|
20240529,121800,352401570,2425,2430,2430,2425,1733
|
|
20240529,121700,348198855,2425,2430,2435,2425,2387
|
|
20240529,121600,342409955,2430,2430,2430,2430,11361
|
|
20240529,121500,314802725,2435,2435,2435,2435,300
|
|
20240529,121400,314072225,2430,2435,2435,2430,585
|
|
20240529,121300,312648175,2435,2435,2435,2435,10
|
|
20240529,121200,312623825,2435,2435,2435,2435,10
|
|
20240529,121100,312599475,2435,2435,2435,2435,200
|
|
20240529,121000,312112475,2435,2435,2435,2435,192
|
|
20240529,120900,311644955,2435,2435,2435,2435,338
|
|
20240529,120800,310821925,2435,2435,2435,2435,0
|
|
20240529,120700,310821925,2435,2435,2435,2435,485
|
|
20240529,120600,309640950,2435,2435,2435,2435,1015
|
|
20240529,120500,307169425,2435,2435,2435,2435,0
|
|
20240529,120400,307169425,2435,2435,2435,2435,500
|
|
20240529,120300,305951925,2435,2435,2435,2435,0
|
|
20240529,120200,305951925,2435,2435,2435,2435,500
|
|
20240529,120100,304734425,2430,2430,2430,2430,0
|
|
20240529,120000,304734425,2430,2430,2430,2430,1000
|
|
20240529,115900,302304425,2445,2435,2445,2430,712
|
|
20240529,115800,300570700,2435,2435,2435,2435,275
|
|
20240529,115700,299901075,2435,2435,2435,2435,3109
|
|
20240529,115600,292330660,2435,2435,2435,2435,1
|
|
20240529,115500,292328225,2435,2435,2435,2435,1
|
|
20240529,115400,292325790,2440,2440,2440,2440,0
|
|
20240529,115300,292325790,2440,2440,2440,2440,0
|
|
20240529,115200,292325790,2440,2440,2440,2440,0
|
|
20240529,115100,292325790,2440,2440,2440,2440,0
|
|
20240529,115000,292325790,2440,2440,2440,2440,1
|
|
20240529,114900,292323350,2430,2430,2430,2430,0
|
|
20240529,114800,292323350,2430,2430,2430,2430,0
|
|
20240529,114700,292323350,2430,2430,2430,2430,0
|
|
20240529,114600,292323350,2430,2430,2430,2430,0
|
|
20240529,114500,292323350,2430,2430,2430,2430,0
|
|
20240529,114400,292323350,2430,2430,2430,2430,54
|
|
20240529,114300,292192130,2430,2430,2430,2430,0
|
|
20240529,114200,292192130,2430,2430,2430,2430,0
|
|
20240529,114100,292192130,2430,2435,2435,2430,7249
|
|
20240529,114000,274564840,2440,2440,2440,2440,212
|
|
20240529,113900,274047560,2440,2445,2445,2440,161
|
|
20240529,113800,273654105,2440,2435,2440,2435,3021
|
|
20240529,113700,266297865,2440,2440,2440,2435,1766
|
|
20240529,113600,261995050,2445,2440,2445,2440,1376
|
|
20240529,113500,258637605,2445,2445,2445,2445,0
|
|
20240529,113400,258637605,2445,2445,2445,2445,50
|
|
20240529,113300,258515355,2445,2445,2445,2445,20
|
|
20240529,113200,258466455,2445,2445,2445,2445,50
|
|
20240529,113100,258344205,2445,2445,2445,2445,0
|
|
20240529,113000,258344205,2445,2445,2445,2445,0
|
|
20240529,112900,258344205,2445,2445,2445,2445,0
|
|
20240529,112800,258344205,2445,2445,2445,2445,0
|
|
20240529,112700,258344205,2445,2445,2445,2445,53
|
|
20240529,112600,258214620,2445,2445,2445,2445,0
|
|
20240529,112500,258214620,2445,2445,2445,2445,548
|
|
20240529,112400,256874760,2445,2445,2445,2445,300
|
|
20240529,112300,256141260,2450,2450,2450,2450,0
|
|
20240529,112200,256141260,2450,2450,2450,2450,55
|
|
20240529,112100,256006510,2445,2445,2445,2445,0
|
|
20240529,112000,256006510,2445,2445,2445,2445,0
|
|
20240529,111900,256006510,2445,2445,2445,2445,0
|
|
20240529,111800,256006510,2445,2445,2445,2445,50
|
|
20240529,111700,255884260,2445,2440,2445,2440,1778
|
|
20240529,111600,251545735,2440,2445,2445,2440,1376
|
|
20240529,111500,248187280,2450,2450,2450,2450,0
|
|
20240529,111400,248187280,2450,2450,2450,2450,0
|
|
20240529,111300,248187280,2450,2445,2450,2445,148
|
|
20240529,111200,247825140,2445,2445,2445,2445,0
|
|
20240529,111100,247825140,2445,2445,2445,2445,1
|
|
20240529,111000,247822695,2445,2445,2445,2445,0
|
|
20240529,110900,247822695,2445,2445,2445,2445,0
|
|
20240529,110800,247822695,2445,2445,2445,2445,9
|
|
20240529,110700,247800690,2445,2445,2445,2445,10
|
|
20240529,110600,247776240,2445,2445,2445,2445,0
|
|
20240529,110500,247776240,2445,2445,2445,2445,1075
|
|
20240529,110400,245147865,2445,2445,2445,2445,0
|
|
20240529,110300,245147865,2445,2445,2445,2445,0
|
|
20240529,110200,245147865,2445,2445,2445,2445,41
|
|
20240529,110100,245047620,2450,2450,2450,2450,0
|
|
20240529,110000,245047620,2450,2450,2450,2450,4
|
|
20240529,105900,245037820,2450,2450,2450,2450,50
|
|
20240529,105800,244915320,2450,2450,2450,2450,200
|
|
20240529,105700,244425320,2440,2440,2440,2440,1987
|
|
20240529,105600,239577040,2440,2440,2440,2440,1376
|
|
20240529,105500,236219600,2440,2440,2440,2440,4
|
|
20240529,105400,236209840,2440,2440,2440,2440,0
|
|
20240529,105300,236209840,2440,2440,2440,2440,0
|
|
20240529,105200,236209840,2440,2440,2440,2440,1006
|
|
20240529,105100,233755200,2440,2440,2440,2440,36
|
|
20240529,105000,233667360,2440,2445,2445,2440,258
|
|
20240529,104900,233037090,2440,2445,2445,2440,598
|
|
20240529,104800,231575230,2450,2450,2450,2450,0
|
|
20240529,104700,231575230,2450,2445,2450,2445,111
|
|
20240529,104600,231303485,2445,2445,2445,2445,0
|
|
20240529,104500,231303485,2445,2445,2445,2445,0
|
|
20240529,104400,231303485,2445,2445,2445,2445,0
|
|
20240529,104300,231303485,2445,2445,2445,2445,0
|
|
20240529,104200,231303485,2445,2445,2445,2445,0
|
|
20240529,104100,231303485,2445,2445,2445,2445,138
|
|
20240529,104000,230966075,2450,2450,2450,2450,0
|
|
20240529,103900,230966075,2450,2450,2450,2450,50
|
|
20240529,103800,230843575,2450,2450,2450,2450,99
|
|
20240529,103700,230601025,2440,2450,2450,2440,42
|
|
20240529,103600,230498535,2445,2440,2445,2440,1837
|
|
20240529,103500,226015755,2440,2445,2445,2440,1376
|
|
20240529,103400,222657280,2445,2450,2450,2445,2
|
|
20240529,103300,222652385,2450,2450,2450,2450,0
|
|
20240529,103200,222652385,2450,2450,2450,2450,0
|
|
20240529,103100,222652385,2450,2450,2450,2450,0
|
|
20240529,103000,222652385,2450,2440,2450,2440,600
|
|
20240529,102900,221187385,2440,2440,2440,2435,2001
|
|
20240529,102800,216312130,2435,2435,2435,2435,0
|
|
20240529,102700,216312130,2435,2435,2435,2435,0
|
|
20240529,102600,216312130,2435,2440,2440,2435,200
|
|
20240529,102500,215824900,2440,2440,2440,2435,4511
|
|
20240529,102400,204832895,2440,2445,2445,2440,10100
|
|
20240529,102300,180169575,2450,2455,2455,2450,478
|
|
20240529,102200,178998425,2455,2450,2455,2450,39
|
|
20240529,102100,178902775,2450,2450,2450,2450,0
|
|
20240529,102000,178902775,2450,2450,2450,2450,0
|
|
20240529,101900,178902775,2450,2450,2450,2450,422
|
|
20240529,101800,177868875,2450,2450,2450,2450,0
|
|
20240529,101700,177868875,2450,2450,2450,2450,0
|
|
20240529,101600,177868875,2450,2450,2450,2450,2170
|
|
20240529,101500,172552375,2450,2450,2450,2450,1376
|
|
20240529,101400,169181175,2455,2455,2455,2455,5
|
|
20240529,101300,169168900,2455,2455,2455,2455,0
|
|
20240529,101200,169168900,2455,2455,2455,2455,0
|
|
20240529,101100,169168900,2455,2450,2460,2450,202
|
|
20240529,101000,168673140,2450,2450,2450,2450,0
|
|
20240529,100900,168673140,2450,2450,2450,2450,0
|
|
20240529,100800,168673140,2450,2450,2450,2450,0
|
|
20240529,100700,168673140,2450,2450,2450,2450,0
|
|
20240529,100600,168673140,2450,2450,2450,2450,0
|
|
20240529,100500,168673140,2450,2450,2450,2450,0
|
|
20240529,100400,168673140,2450,2450,2450,2450,1404
|
|
20240529,100300,165233340,2450,2460,2460,2450,142
|
|
20240529,100200,164885430,2460,2450,2460,2450,102
|
|
20240529,100100,164635510,2450,2450,2450,2450,0
|
|
20240529,100000,164635510,2450,2450,2450,2450,0
|
|
20240529,095900,164635510,2450,2450,2450,2450,60
|
|
20240529,095800,164488510,2450,2450,2450,2450,0
|
|
20240529,095700,164488510,2450,2450,2450,2450,12
|
|
20240529,095600,164459110,2445,2445,2445,2445,2205
|
|
20240529,095500,159067885,2445,2450,2450,2445,1376
|
|
20240529,095400,155702180,2450,2460,2460,2450,114
|
|
20240529,095300,155422540,2450,2450,2450,2450,0
|
|
20240529,095200,155422540,2450,2450,2450,2450,57
|
|
20240529,095100,155282890,2445,2450,2450,2445,7395
|
|
20240529,095000,137185790,2450,2450,2450,2450,2857
|
|
20240529,094900,130186140,2450,2445,2450,2445,418
|
|
20240529,094800,129164040,2440,2440,2440,2440,0
|
|
20240529,094700,129164040,2440,2445,2445,2440,1005
|
|
20240529,094600,126709505,2440,2450,2450,2440,4500
|
|
20240529,094500,115698245,2450,2455,2455,2450,5308
|
|
20240529,094400,102670715,2455,2455,2455,2455,41
|
|
20240529,094300,102570060,2455,2455,2455,2455,1000
|
|
20240529,094200,100115060,2460,2460,2460,2460,50
|
|
20240529,094100,99992060,2460,2460,2460,2460,17
|
|
20240529,094000,99950240,2455,2455,2455,2455,50
|
|
20240529,093900,99827490,2455,2455,2455,2455,0
|
|
20240529,093800,99827490,2455,2455,2455,2455,100
|
|
20240529,093700,99581990,2455,2455,2455,2455,672
|
|
20240529,093600,97932230,2455,2455,2455,2455,2859
|
|
20240529,093500,90913385,2455,2455,2455,2455,1420
|
|
20240529,093400,87427285,2460,2460,2460,2460,392
|
|
20240529,093300,86462965,2465,2465,2465,2465,0
|
|
20240529,093200,86462965,2465,2465,2465,2465,19
|
|
20240529,093100,86416130,2465,2465,2465,2465,0
|
|
20240529,093000,86416130,2465,2465,2465,2465,352
|
|
20240529,092900,85548450,2465,2465,2465,2465,0
|
|
20240529,092800,85548450,2465,2465,2465,2465,0
|
|
20240529,092700,85548450,2465,2465,2465,2465,2000
|
|
20240529,092600,80618450,2465,2460,2465,2460,705
|
|
20240529,092500,78884135,2460,2460,2460,2460,591
|
|
20240529,092400,77430275,2460,2455,2460,2455,4
|
|
20240529,092300,77420445,2455,2455,2455,2455,119
|
|
20240529,092200,77128300,2455,2460,2460,2455,143
|
|
20240529,092100,76777020,2460,2460,2460,2460,0
|
|
20240529,092000,76777020,2460,2455,2460,2450,564
|
|
20240529,091900,75391325,2455,2455,2455,2450,2550
|
|
20240529,091800,69143575,2455,2455,2455,2455,2306
|
|
20240529,091700,63482345,2455,2455,2455,2455,2001
|
|
20240529,091600,58569890,2460,2460,2460,2460,1499
|
|
20240529,091500,54882350,2465,2465,2465,2465,1071
|
|
20240529,091400,52242335,2465,2465,2465,2465,200
|
|
20240529,091300,51749335,2465,2460,2465,2460,246
|
|
20240529,091200,51144070,2460,2455,2460,2455,19
|
|
20240529,091100,51097420,2460,2460,2460,2455,2700
|
|
20240529,091000,44463920,2460,2460,2460,2455,627
|
|
20240529,090900,42921505,2460,2465,2465,2460,791
|
|
20240529,090800,40975445,2460,2460,2460,2460,0
|
|
20240529,090700,40975445,2460,2460,2460,2460,103
|
|
20240529,090600,40722065,2450,2460,2460,2450,4232
|
|
20240529,090500,30337160,2460,2465,2465,2455,2552
|
|
20240529,090400,24051290,2470,2475,2480,2470,4192
|
|
20240529,090300,13687035,2480,2480,2480,2480,2000
|
|
20240529,090200,8727035,2480,2475,2480,2475,618
|
|
20240529,090100,7194980,2480,2480,2480,2480,1128
|
|
20240529,090000,4397540,2480,2480,2480,2480,1673
|