599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185600,304517760,2635,2635,2635,2635,1077
|
|
20240529,185500,304517760,2635,2635,2635,2635,0
|
|
20240529,185400,304517760,2635,2635,2635,2635,0
|
|
20240529,185300,304517760,2635,2635,2635,2635,0
|
|
20240529,185200,304517760,2635,2635,2635,2635,0
|
|
20240529,185100,304517760,2635,2635,2635,2635,0
|
|
20240529,185000,304517760,2635,2635,2635,2635,0
|
|
20240529,184900,304517760,2635,2635,2635,2635,0
|
|
20240529,184800,304517760,2635,2635,2635,2635,0
|
|
20240529,184700,304517760,2635,2635,2635,2635,0
|
|
20240529,184600,304517760,2635,2635,2635,2635,0
|
|
20240529,184500,304517760,2635,2635,2635,2635,0
|
|
20240529,184400,304517760,2635,2635,2635,2635,0
|
|
20240529,184300,304517760,2635,2635,2635,2635,0
|
|
20240529,184200,304517760,2635,2635,2635,2635,0
|
|
20240529,184100,304517760,2635,2635,2635,2635,0
|
|
20240529,184000,304517760,2635,2635,2635,2635,0
|
|
20240529,183900,304517760,2635,2635,2635,2635,0
|
|
20240529,183800,304517760,2635,2635,2635,2635,0
|
|
20240529,183700,304517760,2635,2635,2635,2635,0
|
|
20240529,183600,304517760,2635,2635,2635,2635,0
|
|
20240529,183500,304517760,2635,2635,2635,2635,0
|
|
20240529,183400,304517760,2635,2635,2635,2635,0
|
|
20240529,183300,304517760,2635,2635,2635,2635,0
|
|
20240529,183200,304517760,2635,2635,2635,2635,0
|
|
20240529,183100,304517760,2635,2635,2635,2635,0
|
|
20240529,183000,304517760,2635,2635,2635,2635,0
|
|
20240529,182900,304517760,2635,2635,2635,2635,0
|
|
20240529,182800,304517760,2635,2635,2635,2635,0
|
|
20240529,182700,304517760,2635,2635,2635,2635,0
|
|
20240529,182600,304517760,2635,2635,2635,2635,1077
|
|
20240529,182500,304517760,2635,2635,2635,2635,0
|
|
20240529,182400,304517760,2635,2635,2635,2635,0
|
|
20240529,182300,304517760,2635,2635,2635,2635,0
|
|
20240529,182200,304517760,2635,2635,2635,2635,0
|
|
20240529,182100,304517760,2635,2635,2635,2635,0
|
|
20240529,182000,304517760,2635,2635,2635,2635,0
|
|
20240529,181900,304517760,2635,2635,2635,2635,0
|
|
20240529,181800,304517760,2635,2635,2635,2635,0
|
|
20240529,181700,304517760,2635,2635,2635,2635,0
|
|
20240529,181600,304517760,2635,2635,2635,2635,0
|
|
20240529,181500,304517760,2635,2635,2635,2635,0
|
|
20240529,181400,304517760,2635,2635,2635,2635,0
|
|
20240529,181300,304517760,2635,2635,2635,2635,0
|
|
20240529,181200,304517760,2635,2635,2635,2635,0
|
|
20240529,181100,304517760,2635,2635,2635,2635,0
|
|
20240529,181000,304517760,2635,2635,2635,2635,0
|
|
20240529,180900,304517760,2635,2635,2635,2635,0
|
|
20240529,180800,304517760,2635,2635,2635,2635,0
|
|
20240529,180700,304517760,2635,2635,2635,2635,0
|
|
20240529,180600,304517760,2635,2635,2635,2635,0
|
|
20240529,180500,304517760,2635,2635,2635,2635,0
|
|
20240529,180400,304517760,2635,2635,2635,2635,0
|
|
20240529,180300,304517760,2635,2635,2635,2635,0
|
|
20240529,180200,304517760,2635,2635,2635,2635,0
|
|
20240529,180100,304517760,2635,2635,2635,2635,0
|
|
20240529,180000,304517760,2635,2635,2635,2635,0
|
|
20240529,175900,304517760,2635,2635,2635,2635,0
|
|
20240529,175800,304517760,2635,2635,2635,2635,0
|
|
20240529,175700,304517760,2635,2635,2635,2635,0
|
|
20240529,175600,304517760,2635,2635,2635,2635,1077
|
|
20240529,175500,304517760,2635,2635,2635,2635,0
|
|
20240529,175400,304517760,2635,2635,2635,2635,0
|
|
20240529,175300,304517760,2635,2635,2635,2635,0
|
|
20240529,175200,304517760,2635,2635,2635,2635,0
|
|
20240529,175100,304517760,2635,2635,2635,2635,0
|
|
20240529,175000,304517760,2635,2635,2635,2635,0
|
|
20240529,174900,304517760,2635,2635,2635,2635,0
|
|
20240529,174800,304517760,2635,2635,2635,2635,0
|
|
20240529,174700,304517760,2635,2635,2635,2635,0
|
|
20240529,174600,304517760,2635,2635,2635,2635,0
|
|
20240529,174500,304517760,2635,2635,2635,2635,0
|
|
20240529,174400,304517760,2635,2635,2635,2635,0
|
|
20240529,174300,304517760,2635,2635,2635,2635,0
|
|
20240529,174200,304517760,2635,2635,2635,2635,0
|
|
20240529,174100,304517760,2635,2635,2635,2635,0
|
|
20240529,174000,304517760,2635,2635,2635,2635,0
|
|
20240529,173900,304517760,2635,2635,2635,2635,0
|
|
20240529,173800,304517760,2635,2635,2635,2635,0
|
|
20240529,173700,304517760,2635,2635,2635,2635,0
|
|
20240529,173600,304517760,2635,2635,2635,2635,0
|
|
20240529,173500,304517760,2635,2635,2635,2635,0
|
|
20240529,173400,304517760,2635,2635,2635,2635,0
|
|
20240529,173300,304517760,2635,2635,2635,2635,0
|
|
20240529,173200,304517760,2635,2635,2635,2635,0
|
|
20240529,173100,304517760,2635,2635,2635,2635,0
|
|
20240529,173000,304517760,2635,2635,2635,2635,0
|
|
20240529,172900,304517760,2635,2635,2635,2635,0
|
|
20240529,172800,304517760,2635,2635,2635,2635,0
|
|
20240529,172700,304517760,2635,2635,2635,2635,0
|
|
20240529,172600,304517760,2635,2635,2635,2635,1077
|
|
20240529,172500,304517760,2635,2635,2635,2635,0
|
|
20240529,172400,304517760,2635,2635,2635,2635,0
|
|
20240529,172300,304517760,2635,2635,2635,2635,0
|
|
20240529,172200,304517760,2635,2635,2635,2635,0
|
|
20240529,172100,304517760,2635,2635,2635,2635,0
|
|
20240529,172000,304517760,2635,2635,2635,2635,0
|
|
20240529,171900,304517760,2635,2635,2635,2635,0
|
|
20240529,171800,304517760,2635,2635,2635,2635,0
|
|
20240529,171700,304517760,2635,2635,2635,2635,0
|
|
20240529,171600,304517760,2635,2635,2635,2635,0
|
|
20240529,171500,304517760,2635,2635,2635,2635,0
|
|
20240529,171400,304517760,2635,2635,2635,2635,0
|
|
20240529,171300,304517760,2635,2635,2635,2635,0
|
|
20240529,171200,304517760,2635,2635,2635,2635,0
|
|
20240529,171100,304517760,2635,2635,2635,2635,0
|
|
20240529,171000,304517760,2635,2635,2635,2635,0
|
|
20240529,170900,304517760,2635,2635,2635,2635,0
|
|
20240529,170800,304517760,2635,2635,2635,2635,0
|
|
20240529,170700,304517760,2635,2635,2635,2635,0
|
|
20240529,170600,304517760,2635,2635,2635,2635,0
|
|
20240529,170500,304517760,2635,2635,2635,2635,0
|
|
20240529,170400,304517760,2635,2635,2635,2635,0
|
|
20240529,170300,304517760,2635,2635,2635,2635,0
|
|
20240529,170200,304517760,2635,2635,2635,2635,0
|
|
20240529,170100,304517760,2635,2635,2635,2635,0
|
|
20240529,170000,304517760,2635,2635,2635,2635,0
|
|
20240529,165900,304517760,2635,2635,2635,2635,0
|
|
20240529,165800,304517760,2635,2635,2635,2635,0
|
|
20240529,165700,304517760,2635,2635,2635,2635,0
|
|
20240529,165600,304517760,2635,2635,2635,2635,1077
|
|
20240529,165500,304517760,2635,2635,2635,2635,0
|
|
20240529,165400,304517760,2635,2635,2635,2635,0
|
|
20240529,165300,304517760,2635,2635,2635,2635,0
|
|
20240529,165200,304517760,2635,2635,2635,2635,0
|
|
20240529,165100,304517760,2635,2635,2635,2635,0
|
|
20240529,165000,304517760,2635,2635,2635,2635,0
|
|
20240529,164900,304517760,2635,2635,2635,2635,0
|
|
20240529,164800,304517760,2635,2635,2635,2635,0
|
|
20240529,164700,304517760,2635,2635,2635,2635,0
|
|
20240529,164600,304517760,2635,2635,2635,2635,0
|
|
20240529,164500,304517760,2635,2635,2635,2635,0
|
|
20240529,164400,304517760,2635,2635,2635,2635,0
|
|
20240529,164300,304517760,2635,2635,2635,2635,0
|
|
20240529,164200,304517760,2635,2635,2635,2635,0
|
|
20240529,164100,304517760,2635,2635,2635,2635,0
|
|
20240529,164000,304517760,2635,2635,2635,2635,0
|
|
20240529,163900,304517760,2635,2635,2635,2635,0
|
|
20240529,163800,304517760,2635,2635,2635,2635,0
|
|
20240529,163700,304517760,2635,2635,2635,2635,0
|
|
20240529,163600,304517760,2635,2635,2635,2635,0
|
|
20240529,163500,304517760,2635,2635,2635,2635,0
|
|
20240529,163400,304517760,2635,2635,2635,2635,0
|
|
20240529,163300,304517760,2635,2635,2635,2635,0
|
|
20240529,163200,304517760,2635,2635,2635,2635,0
|
|
20240529,163100,304517760,2635,2635,2635,2635,0
|
|
20240529,163000,304517760,2635,2635,2635,2635,0
|
|
20240529,162900,304517760,2635,2635,2635,2635,0
|
|
20240529,162800,304517760,2635,2635,2635,2635,0
|
|
20240529,162700,304517760,2635,2635,2635,2635,0
|
|
20240529,162600,304517760,2635,2635,2635,2635,1077
|
|
20240529,162500,304517760,2635,2635,2635,2635,0
|
|
20240529,162400,304517760,2635,2635,2635,2635,0
|
|
20240529,162300,304517760,2635,2635,2635,2635,0
|
|
20240529,162200,304517760,2635,2635,2635,2635,0
|
|
20240529,162100,304517760,2635,2635,2635,2635,0
|
|
20240529,162000,304517760,2635,2635,2635,2635,0
|
|
20240529,161900,304517760,2635,2635,2635,2635,0
|
|
20240529,161800,304517760,2635,2635,2635,2635,0
|
|
20240529,161700,304517760,2635,2635,2635,2635,0
|
|
20240529,161600,304517760,2635,2635,2635,2635,0
|
|
20240529,161500,304517760,2635,2635,2635,2635,0
|
|
20240529,161400,304517760,2635,2635,2635,2635,0
|
|
20240529,161300,304517760,2635,2635,2635,2635,0
|
|
20240529,161200,304517760,2635,2635,2635,2635,0
|
|
20240529,161100,304517760,2635,2635,2635,2635,0
|
|
20240529,161000,304517760,2635,2635,2635,2635,0
|
|
20240529,160900,304517760,2635,2635,2635,2635,0
|
|
20240529,160800,304517760,2635,2635,2635,2635,0
|
|
20240529,160700,304517760,2635,2635,2635,2635,0
|
|
20240529,160600,304517760,2635,2635,2635,2635,0
|
|
20240529,160500,304517760,2635,2635,2635,2635,0
|
|
20240529,160400,304517760,2635,2635,2635,2635,0
|
|
20240529,160300,304517760,2635,2635,2635,2635,0
|
|
20240529,160200,304517760,2635,2635,2635,2635,0
|
|
20240529,160100,304517760,2635,2635,2635,2635,0
|
|
20240529,160000,304517760,2635,2635,2635,2635,0
|
|
20240529,155900,304517760,2635,2635,2635,2635,0
|
|
20240529,155800,304517760,2635,2635,2635,2635,0
|
|
20240529,155700,304517760,2635,2635,2635,2635,0
|
|
20240529,155600,304517760,2635,2635,2635,2635,1077
|
|
20240529,155500,304517760,2635,2635,2635,2635,0
|
|
20240529,155400,304517760,2635,2635,2635,2635,0
|
|
20240529,155300,304517760,2635,2635,2635,2635,0
|
|
20240529,155200,304517760,2635,2635,2635,2635,0
|
|
20240529,155100,304517760,2635,2635,2635,2635,0
|
|
20240529,155000,304517760,2635,2635,2635,2635,0
|
|
20240529,154900,304517760,2635,2635,2635,2635,0
|
|
20240529,154800,304517760,2635,2635,2635,2635,0
|
|
20240529,154700,304517760,2635,2635,2635,2635,0
|
|
20240529,154600,304517760,2635,2635,2635,2635,0
|
|
20240529,154500,304517760,2635,2635,2635,2635,0
|
|
20240529,154400,304517760,2635,2635,2635,2635,0
|
|
20240529,154300,304517760,2635,2635,2635,2635,0
|
|
20240529,154200,304517760,2635,2635,2635,2635,0
|
|
20240529,154100,304517760,2635,2635,2635,2635,0
|
|
20240529,154000,304517760,2635,2635,2635,2635,0
|
|
20240529,153900,304517760,2635,2635,2635,2635,0
|
|
20240529,153800,304517760,2635,2635,2635,2635,0
|
|
20240529,153700,304517760,2635,2635,2635,2635,0
|
|
20240529,153600,304517760,2635,2635,2635,2635,0
|
|
20240529,153500,304517760,2635,2635,2635,2635,0
|
|
20240529,153400,304517760,2635,2635,2635,2635,0
|
|
20240529,153300,304517760,2635,2635,2635,2635,0
|
|
20240529,153200,304517760,2635,2635,2635,2635,0
|
|
20240529,153100,304517760,2635,2635,2635,2635,0
|
|
20240529,153000,304517760,2635,2635,2635,2635,1077
|
|
20240529,152900,301679865,2645,2645,2645,2645,0
|
|
20240529,152800,301679865,2645,2645,2645,2645,0
|
|
20240529,152700,301679865,2645,2645,2645,2645,0
|
|
20240529,152600,301679865,2645,2645,2645,2645,0
|
|
20240529,152500,301679865,2645,2645,2645,2645,0
|
|
20240529,152400,301679865,2645,2645,2645,2645,0
|
|
20240529,152300,301679865,2645,2645,2645,2645,0
|
|
20240529,152200,301679865,2645,2645,2645,2645,0
|
|
20240529,152100,301679865,2645,2645,2645,2645,0
|
|
20240529,152000,301679865,2645,2645,2645,2645,0
|
|
20240529,151900,301679865,2645,2635,2645,2635,29
|
|
20240529,151800,301603410,2635,2645,2645,2635,258
|
|
20240529,151700,300921270,2635,2645,2645,2635,53
|
|
20240529,151600,300781235,2635,2640,2640,2635,551
|
|
20240529,151500,299326670,2645,2640,2645,2640,56
|
|
20240529,151400,299178640,2640,2640,2640,2640,0
|
|
20240529,151300,299178640,2640,2645,2645,2640,7446
|
|
20240529,151200,279494095,2645,2645,2645,2645,18
|
|
20240529,151100,279446485,2645,2645,2645,2645,0
|
|
20240529,151000,279446485,2645,2645,2650,2645,158
|
|
20240529,150900,279028325,2650,2650,2650,2650,100
|
|
20240529,150800,278763325,2650,2650,2650,2650,207
|
|
20240529,150700,278214775,2650,2650,2650,2650,0
|
|
20240529,150600,278214775,2650,2650,2650,2650,16
|
|
20240529,150500,278172375,2660,2660,2660,2660,109
|
|
20240529,150400,277882435,2660,2660,2660,2660,0
|
|
20240529,150300,277882435,2660,2660,2660,2660,0
|
|
20240529,150200,277882435,2660,2660,2660,2660,3
|
|
20240529,150100,277874455,2650,2650,2650,2650,0
|
|
20240529,150000,277874455,2650,2650,2650,2650,733
|
|
20240529,145900,275932005,2650,2650,2650,2650,0
|
|
20240529,145800,275932005,2650,2650,2650,2650,0
|
|
20240529,145700,275932005,2650,2650,2650,2650,0
|
|
20240529,145600,275932005,2650,2650,2650,2650,0
|
|
20240529,145500,275932005,2650,2650,2650,2650,0
|
|
20240529,145400,275932005,2650,2650,2650,2650,0
|
|
20240529,145300,275932005,2650,2650,2650,2650,0
|
|
20240529,145200,275932005,2650,2645,2650,2645,92
|
|
20240529,145100,275688245,2650,2650,2650,2650,0
|
|
20240529,145000,275688245,2650,2645,2650,2645,680
|
|
20240529,144900,273887245,2645,2645,2645,2645,0
|
|
20240529,144800,273887245,2645,2645,2645,2645,399
|
|
20240529,144700,272831890,2650,2650,2650,2650,0
|
|
20240529,144600,272831890,2650,2650,2650,2650,227
|
|
20240529,144500,272230340,2650,2650,2650,2650,0
|
|
20240529,144400,272230340,2650,2650,2650,2650,267
|
|
20240529,144300,271522790,2650,2650,2650,2650,0
|
|
20240529,144200,271522790,2650,2650,2650,2650,1
|
|
20240529,144100,271520140,2650,2650,2650,2650,121
|
|
20240529,144000,271199490,2650,2650,2650,2650,0
|
|
20240529,143900,271199490,2650,2650,2650,2650,0
|
|
20240529,143800,271199490,2650,2650,2650,2650,0
|
|
20240529,143700,271199490,2650,2650,2650,2650,0
|
|
20240529,143600,271199490,2650,2650,2650,2650,0
|
|
20240529,143500,271199490,2650,2650,2650,2650,0
|
|
20240529,143400,271199490,2650,2650,2650,2650,0
|
|
20240529,143300,271199490,2650,2650,2650,2650,0
|
|
20240529,143200,271199490,2650,2650,2650,2650,0
|
|
20240529,143100,271199490,2650,2650,2650,2650,0
|
|
20240529,143000,271199490,2650,2650,2650,2650,0
|
|
20240529,142900,271199490,2650,2650,2650,2650,374
|
|
20240529,142800,270208390,2660,2660,2660,2660,0
|
|
20240529,142700,270208390,2660,2660,2660,2660,20
|
|
20240529,142600,270155190,2660,2660,2660,2660,100
|
|
20240529,142500,269889190,2660,2660,2660,2660,120
|
|
20240529,142400,269569990,2660,2660,2660,2660,20
|
|
20240529,142300,269516790,2660,2660,2660,2660,23
|
|
20240529,142200,269455610,2660,2660,2660,2660,0
|
|
20240529,142100,269455610,2660,2660,2660,2650,3931
|
|
20240529,142000,259013310,2660,2660,2660,2660,0
|
|
20240529,141900,259013310,2660,2660,2660,2660,0
|
|
20240529,141800,259013310,2660,2660,2660,2660,1
|
|
20240529,141700,259010650,2660,2660,2660,2660,0
|
|
20240529,141600,259010650,2660,2660,2660,2660,0
|
|
20240529,141500,259010650,2660,2660,2660,2660,5
|
|
20240529,141400,258997350,2660,2650,2660,2650,62
|
|
20240529,141300,258833030,2650,2650,2650,2650,3505
|
|
20240529,141200,249544780,2650,2650,2650,2650,2
|
|
20240529,141100,249539480,2645,2645,2645,2645,278
|
|
20240529,141000,248804170,2650,2650,2650,2650,900
|
|
20240529,140900,246419170,2650,2650,2650,2650,0
|
|
20240529,140800,246419170,2650,2650,2650,2650,13
|
|
20240529,140700,246384720,2645,2645,2645,2645,0
|
|
20240529,140600,246384720,2645,2645,2645,2645,534
|
|
20240529,140500,244972290,2650,2650,2650,2650,0
|
|
20240529,140400,244972290,2650,2650,2650,2650,11
|
|
20240529,140300,244943140,2650,2650,2650,2650,1251
|
|
20240529,140200,241627990,2650,2650,2650,2650,0
|
|
20240529,140100,241627990,2650,2650,2650,2650,0
|
|
20240529,140000,241627990,2650,2650,2650,2650,0
|
|
20240529,135900,241627990,2650,2650,2650,2650,96
|
|
20240529,135800,241373590,2650,2655,2655,2650,150
|
|
20240529,135700,240975935,2655,2655,2655,2655,0
|
|
20240529,135600,240975935,2655,2655,2655,2655,0
|
|
20240529,135500,240975935,2655,2655,2655,2655,0
|
|
20240529,135400,240975935,2655,2655,2655,2655,308
|
|
20240529,135300,240158195,2650,2650,2650,2650,5
|
|
20240529,135200,240144945,2650,2655,2655,2650,1000
|
|
20240529,135100,237494925,2660,2660,2660,2660,338
|
|
20240529,135000,236595845,2655,2655,2655,2655,0
|
|
20240529,134900,236595845,2655,2655,2655,2655,0
|
|
20240529,134800,236595845,2655,2655,2655,2655,0
|
|
20240529,134700,236595845,2655,2660,2660,2655,753
|
|
20240529,134600,234596545,2665,2665,2665,2665,1
|
|
20240529,134500,234593880,2655,2655,2655,2655,0
|
|
20240529,134400,234593880,2655,2655,2655,2655,1
|
|
20240529,134300,234591225,2655,2655,2655,2655,0
|
|
20240529,134200,234591225,2655,2655,2655,2655,0
|
|
20240529,134100,234591225,2655,2655,2655,2655,1
|
|
20240529,134000,234588570,2655,2655,2655,2655,2
|
|
20240529,133900,234583260,2665,2665,2665,2665,0
|
|
20240529,133800,234583260,2665,2665,2665,2665,0
|
|
20240529,133700,234583260,2665,2660,2665,2660,400
|
|
20240529,133600,233518545,2660,2660,2660,2660,0
|
|
20240529,133500,233518545,2660,2660,2660,2660,0
|
|
20240529,133400,233518545,2660,2660,2660,2660,80
|
|
20240529,133300,233305745,2660,2660,2660,2660,55
|
|
20240529,133200,233159445,2660,2660,2660,2660,1
|
|
20240529,133100,233156785,2660,2660,2660,2660,0
|
|
20240529,133000,233156785,2660,2660,2660,2660,0
|
|
20240529,132900,233156785,2660,2660,2660,2660,19
|
|
20240529,132800,233106245,2660,2660,2660,2660,0
|
|
20240529,132700,233106245,2660,2660,2660,2660,0
|
|
20240529,132600,233106245,2660,2660,2660,2660,0
|
|
20240529,132500,233106245,2660,2660,2660,2660,0
|
|
20240529,132400,233106245,2660,2660,2660,2660,0
|
|
20240529,132300,233106245,2660,2660,2660,2660,0
|
|
20240529,132200,233106245,2660,2660,2660,2660,1
|
|
20240529,132100,233103585,2660,2660,2660,2660,28
|
|
20240529,132000,233029105,2660,2660,2660,2660,0
|
|
20240529,131900,233029105,2660,2660,2660,2660,0
|
|
20240529,131800,233029105,2660,2660,2660,2660,0
|
|
20240529,131700,233029105,2660,2660,2660,2660,0
|
|
20240529,131600,233029105,2660,2660,2660,2660,0
|
|
20240529,131500,233029105,2660,2660,2660,2660,0
|
|
20240529,131400,233029105,2660,2660,2660,2660,0
|
|
20240529,131300,233029105,2660,2660,2660,2660,0
|
|
20240529,131200,233029105,2660,2660,2660,2660,10
|
|
20240529,131100,233002505,2655,2655,2655,2655,0
|
|
20240529,131000,233002505,2655,2655,2655,2655,16
|
|
20240529,130900,232960025,2665,2665,2665,2665,0
|
|
20240529,130800,232960025,2665,2665,2665,2665,10
|
|
20240529,130700,232933375,2655,2655,2655,2655,0
|
|
20240529,130600,232933375,2655,2655,2655,2655,87
|
|
20240529,130500,232702390,2655,2655,2655,2655,6
|
|
20240529,130400,232686460,2650,2650,2650,2650,0
|
|
20240529,130300,232686460,2650,2650,2650,2650,0
|
|
20240529,130200,232686460,2650,2650,2650,2650,0
|
|
20240529,130100,232686460,2650,2650,2650,2650,0
|
|
20240529,130000,232686460,2650,2655,2655,2650,1284
|
|
20240529,125900,229283710,2655,2655,2655,2655,765
|
|
20240529,125800,227252635,2655,2655,2655,2655,0
|
|
20240529,125700,227252635,2655,2655,2655,2655,0
|
|
20240529,125600,227252635,2655,2655,2655,2655,0
|
|
20240529,125500,227252635,2655,2655,2655,2655,0
|
|
20240529,125400,227252635,2655,2655,2655,2655,0
|
|
20240529,125300,227252635,2655,2655,2655,2655,0
|
|
20240529,125200,227252635,2655,2655,2655,2655,0
|
|
20240529,125100,227252635,2655,2655,2655,2655,0
|
|
20240529,125000,227252635,2655,2655,2655,2655,0
|
|
20240529,124900,227252635,2655,2655,2655,2655,0
|
|
20240529,124800,227252635,2655,2655,2655,2655,0
|
|
20240529,124700,227252635,2655,2655,2655,2655,0
|
|
20240529,124600,227252635,2655,2655,2655,2655,1063
|
|
20240529,124500,224430370,2650,2650,2650,2650,0
|
|
20240529,124400,224430370,2650,2650,2650,2650,400
|
|
20240529,124300,223370370,2650,2650,2650,2650,200
|
|
20240529,124200,222840370,2650,2650,2650,2650,3
|
|
20240529,124100,222832420,2650,2650,2650,2650,100
|
|
20240529,124000,222567420,2655,2655,2655,2655,0
|
|
20240529,123900,222567420,2655,2655,2655,2655,100
|
|
20240529,123800,222301920,2650,2650,2650,2650,0
|
|
20240529,123700,222301920,2650,2650,2650,2650,87
|
|
20240529,123600,222071370,2655,2655,2655,2655,100
|
|
20240529,123500,221805870,2655,2655,2655,2655,50
|
|
20240529,123400,221673120,2655,2655,2655,2655,50
|
|
20240529,123300,221540370,2655,2655,2655,2655,110
|
|
20240529,123200,221248320,2650,2650,2650,2650,110
|
|
20240529,123100,220956820,2650,2650,2650,2650,0
|
|
20240529,123000,220956820,2650,2650,2650,2650,0
|
|
20240529,122900,220956820,2650,2650,2650,2650,0
|
|
20240529,122800,220956820,2650,2650,2650,2650,0
|
|
20240529,122700,220956820,2650,2650,2650,2650,0
|
|
20240529,122600,220956820,2650,2650,2650,2650,0
|
|
20240529,122500,220956820,2650,2650,2650,2650,0
|
|
20240529,122400,220956820,2650,2650,2650,2650,0
|
|
20240529,122300,220956820,2650,2650,2650,2650,0
|
|
20240529,122200,220956820,2650,2650,2650,2650,0
|
|
20240529,122100,220956820,2650,2650,2650,2650,0
|
|
20240529,122000,220956820,2650,2650,2650,2650,0
|
|
20240529,121900,220956820,2650,2645,2650,2645,176
|
|
20240529,121800,220491265,2645,2645,2645,2645,53
|
|
20240529,121700,220351080,2645,2645,2645,2645,0
|
|
20240529,121600,220351080,2645,2645,2645,2645,378
|
|
20240529,121500,219351270,2645,2650,2650,2645,245
|
|
20240529,121400,218702270,2650,2650,2650,2650,25
|
|
20240529,121300,218636020,2650,2645,2650,2645,1390
|
|
20240529,121200,214954470,2645,2650,2650,2645,148
|
|
20240529,121100,214563005,2650,2650,2650,2650,1
|
|
20240529,121000,214560355,2650,2650,2655,2650,3841
|
|
20240529,120900,204381205,2650,2650,2650,2650,40
|
|
20240529,120800,204275205,2655,2655,2655,2655,2
|
|
20240529,120700,204269895,2655,2655,2655,2655,0
|
|
20240529,120600,204269895,2655,2655,2655,2655,103
|
|
20240529,120500,203996430,2655,2655,2655,2655,0
|
|
20240529,120400,203996430,2655,2655,2655,2655,0
|
|
20240529,120300,203996430,2655,2655,2655,2655,574
|
|
20240529,120200,202472460,2655,2655,2655,2655,0
|
|
20240529,120100,202472460,2655,2650,2655,2650,1098
|
|
20240529,120000,199562280,2655,2655,2655,2650,4239
|
|
20240529,115900,188315240,2660,2660,2660,2660,0
|
|
20240529,115800,188315240,2660,2660,2660,2660,0
|
|
20240529,115700,188315240,2660,2660,2660,2660,0
|
|
20240529,115600,188315240,2660,2665,2665,2660,43
|
|
20240529,115500,188200695,2660,2660,2660,2660,0
|
|
20240529,115400,188200695,2660,2660,2660,2660,0
|
|
20240529,115300,188200695,2660,2660,2660,2660,0
|
|
20240529,115200,188200695,2660,2660,2660,2660,4
|
|
20240529,115100,188190055,2655,2655,2655,2655,0
|
|
20240529,115000,188190055,2655,2655,2655,2655,44
|
|
20240529,114900,188073235,2655,2655,2655,2655,1456
|
|
20240529,114800,184207555,2655,2655,2655,2655,990
|
|
20240529,114700,181579105,2655,2655,2655,2655,0
|
|
20240529,114600,181579105,2655,2655,2655,2655,0
|
|
20240529,114500,181579105,2655,2655,2655,2655,1917
|
|
20240529,114400,176489470,2655,2655,2655,2655,12
|
|
20240529,114300,176457610,2655,2655,2655,2655,20
|
|
20240529,114200,176404510,2655,2655,2655,2650,1182
|
|
20240529,114100,173268020,2655,2655,2655,2655,319
|
|
20240529,114000,172421075,2655,2655,2655,2655,1
|
|
20240529,113900,172418420,2655,2655,2655,2655,0
|
|
20240529,113800,172418420,2655,2655,2660,2655,447
|
|
20240529,113700,171231145,2660,2660,2660,2660,102
|
|
20240529,113600,170959825,2650,2655,2655,2650,5300
|
|
20240529,113500,156905495,2665,2665,2665,2660,6011
|
|
20240529,113400,140899450,2665,2665,2665,2665,0
|
|
20240529,113300,140899450,2665,2670,2670,2665,1656
|
|
20240529,113200,136481140,2670,2670,2670,2670,0
|
|
20240529,113100,136481140,2670,2670,2670,2670,0
|
|
20240529,113000,136481140,2670,2670,2670,2670,0
|
|
20240529,112900,136481140,2670,2670,2670,2670,0
|
|
20240529,112800,136481140,2670,2670,2670,2670,0
|
|
20240529,112700,136481140,2670,2670,2670,2670,0
|
|
20240529,112600,136481140,2670,2670,2670,2670,0
|
|
20240529,112500,136481140,2670,2670,2670,2670,268
|
|
20240529,112400,135765580,2670,2675,2675,2670,1524
|
|
20240529,112300,131696250,2675,2675,2675,2675,0
|
|
20240529,112200,131696250,2675,2675,2675,2675,1
|
|
20240529,112100,131693575,2680,2680,2680,2680,0
|
|
20240529,112000,131693575,2680,2680,2680,2680,1
|
|
20240529,111900,131690895,2670,2670,2670,2670,352
|
|
20240529,111800,130751055,2670,2675,2675,2670,106
|
|
20240529,111700,130468005,2685,2685,2685,2685,25
|
|
20240529,111600,130400880,2685,2685,2685,2685,0
|
|
20240529,111500,130400880,2685,2685,2685,2685,0
|
|
20240529,111400,130400880,2685,2685,2685,2685,0
|
|
20240529,111300,130400880,2685,2685,2685,2685,1
|
|
20240529,111200,130398195,2685,2680,2685,2680,72
|
|
20240529,111100,130205125,2675,2675,2675,2675,0
|
|
20240529,111000,130205125,2675,2675,2675,2675,261
|
|
20240529,110900,129506950,2670,2670,2670,2670,0
|
|
20240529,110800,129506950,2670,2670,2670,2670,0
|
|
20240529,110700,129506950,2670,2670,2670,2670,0
|
|
20240529,110600,129506950,2670,2670,2670,2670,0
|
|
20240529,110500,129506950,2670,2670,2670,2670,0
|
|
20240529,110400,129506950,2670,2670,2670,2670,0
|
|
20240529,110300,129506950,2670,2670,2670,2670,0
|
|
20240529,110200,129506950,2670,2670,2670,2670,0
|
|
20240529,110100,129506950,2670,2670,2670,2670,15
|
|
20240529,110000,129466900,2665,2665,2665,2665,0
|
|
20240529,105900,129466900,2665,2665,2665,2665,0
|
|
20240529,105800,129466900,2665,2670,2670,2665,4611
|
|
20240529,105700,117170910,2670,2675,2675,2670,1396
|
|
20240529,105600,113441245,2680,2680,2680,2680,0
|
|
20240529,105500,113441245,2680,2680,2680,2680,0
|
|
20240529,105400,113441245,2680,2680,2680,2680,301
|
|
20240529,105300,112634565,2685,2685,2685,2685,0
|
|
20240529,105200,112634565,2685,2685,2685,2685,0
|
|
20240529,105100,112634565,2685,2685,2685,2685,20
|
|
20240529,105000,112580865,2685,2685,2685,2685,0
|
|
20240529,104900,112580865,2685,2685,2685,2685,0
|
|
20240529,104800,112580865,2685,2685,2685,2685,0
|
|
20240529,104700,112580865,2685,2685,2685,2685,50
|
|
20240529,104600,112446615,2685,2685,2685,2685,0
|
|
20240529,104500,112446615,2685,2685,2685,2685,10
|
|
20240529,104400,112419765,2685,2685,2685,2685,0
|
|
20240529,104300,112419765,2685,2685,2685,2685,37
|
|
20240529,104200,112320420,2685,2685,2685,2685,0
|
|
20240529,104100,112320420,2685,2685,2685,2685,0
|
|
20240529,104000,112320420,2685,2685,2685,2685,20
|
|
20240529,103900,112266720,2685,2685,2685,2685,0
|
|
20240529,103800,112266720,2685,2685,2685,2685,0
|
|
20240529,103700,112266720,2685,2685,2685,2685,0
|
|
20240529,103600,112266720,2685,2685,2685,2685,0
|
|
20240529,103500,112266720,2685,2685,2685,2685,0
|
|
20240529,103400,112266720,2685,2685,2685,2685,95
|
|
20240529,103300,112011645,2685,2685,2685,2685,0
|
|
20240529,103200,112011645,2685,2685,2685,2685,19
|
|
20240529,103100,111960630,2685,2685,2685,2685,0
|
|
20240529,103000,111960630,2685,2685,2685,2685,11
|
|
20240529,102900,111931095,2680,2680,2680,2680,0
|
|
20240529,102800,111931095,2680,2680,2680,2680,0
|
|
20240529,102700,111931095,2680,2680,2680,2680,0
|
|
20240529,102600,111931095,2680,2680,2680,2680,0
|
|
20240529,102500,111931095,2680,2680,2680,2680,0
|
|
20240529,102400,111931095,2680,2680,2680,2680,0
|
|
20240529,102300,111931095,2680,2675,2680,2670,441
|
|
20240529,102200,110753415,2685,2685,2685,2685,0
|
|
20240529,102100,110753415,2685,2685,2685,2685,0
|
|
20240529,102000,110753415,2685,2685,2685,2685,0
|
|
20240529,101900,110753415,2685,2680,2685,2680,288
|
|
20240529,101800,109981535,2670,2670,2670,2670,24
|
|
20240529,101700,109917455,2670,2670,2670,2670,1
|
|
20240529,101600,109914785,2680,2680,2680,2680,7
|
|
20240529,101500,109896025,2670,2670,2670,2670,8
|
|
20240529,101400,109874665,2670,2670,2670,2670,4
|
|
20240529,101300,109863985,2670,2670,2670,2670,0
|
|
20240529,101200,109863985,2670,2670,2670,2670,350
|
|
20240529,101100,108929485,2670,2670,2670,2670,0
|
|
20240529,101000,108929485,2670,2670,2670,2670,200
|
|
20240529,100900,108395485,2670,2670,2670,2670,0
|
|
20240529,100800,108395485,2670,2670,2670,2670,0
|
|
20240529,100700,108395485,2670,2680,2680,2670,702
|
|
20240529,100600,106520125,2670,2670,2670,2670,72
|
|
20240529,100500,106327885,2670,2670,2670,2670,0
|
|
20240529,100400,106327885,2670,2680,2680,2670,111
|
|
20240529,100300,106031405,2680,2680,2680,2680,100
|
|
20240529,100200,105763405,2680,2680,2680,2680,1
|
|
20240529,100100,105760725,2670,2670,2670,2670,2
|
|
20240529,100000,105755385,2665,2665,2665,2665,0
|
|
20240529,095900,105755385,2665,2685,2685,2665,8169
|
|
20240529,095800,83950170,2670,2670,2670,2670,0
|
|
20240529,095700,83950170,2670,2670,2670,2670,0
|
|
20240529,095600,83950170,2670,2670,2670,2670,0
|
|
20240529,095500,83950170,2670,2675,2675,2670,223
|
|
20240529,095400,83354540,2670,2670,2670,2670,0
|
|
20240529,095300,83354540,2670,2680,2680,2670,1165
|
|
20240529,095200,80240170,2680,2680,2680,2680,51
|
|
20240529,095100,80103490,2680,2680,2680,2680,0
|
|
20240529,095000,80103490,2680,2675,2680,2670,1611
|
|
20240529,094900,75798895,2685,2685,2685,2685,0
|
|
20240529,094800,75798895,2685,2685,2685,2685,0
|
|
20240529,094700,75798895,2685,2685,2685,2685,1
|
|
20240529,094600,75796210,2685,2685,2685,2685,5
|
|
20240529,094500,75782785,2685,2685,2685,2685,2
|
|
20240529,094400,75777415,2685,2675,2685,2675,143
|
|
20240529,094300,75394525,2680,2680,2680,2680,108
|
|
20240529,094200,75105085,2680,2680,2685,2680,1617
|
|
20240529,094100,70771520,2685,2685,2685,2685,2
|
|
20240529,094000,70766150,2685,2685,2685,2685,2
|
|
20240529,093900,70760780,2685,2685,2685,2680,1483
|
|
20240529,093800,66786300,2685,2685,2685,2685,8
|
|
20240529,093700,66764820,2685,2685,2685,2680,2885
|
|
20240529,093600,59032480,2685,2685,2685,2685,9
|
|
20240529,093500,59008315,2685,2685,2685,2685,56
|
|
20240529,093400,58857955,2685,2695,2695,2680,14011
|
|
20240529,093300,21162130,2700,2700,2700,2700,0
|
|
20240529,093200,21162130,2700,2700,2700,2700,0
|
|
20240529,093100,21162130,2700,2700,2700,2700,1
|
|
20240529,093000,21159430,2695,2695,2695,2695,0
|
|
20240529,092900,21159430,2695,2700,2700,2695,2014
|
|
20240529,092800,15731630,2700,2700,2700,2700,23
|
|
20240529,092700,15669530,2700,2700,2700,2700,170
|
|
20240529,092600,15210530,2700,2705,2705,2700,1266
|
|
20240529,092500,11791630,2700,2700,2700,2700,0
|
|
20240529,092400,11791630,2700,2700,2700,2700,0
|
|
20240529,092300,11791630,2700,2700,2700,2700,0
|
|
20240529,092200,11791630,2700,2700,2700,2700,0
|
|
20240529,092100,11791630,2700,2700,2700,2700,0
|
|
20240529,092000,11791630,2700,2700,2700,2700,0
|
|
20240529,091900,11791630,2700,2700,2700,2700,0
|
|
20240529,091800,11791630,2700,2700,2700,2700,0
|
|
20240529,091700,11791630,2700,2700,2700,2700,0
|
|
20240529,091600,11791630,2700,2710,2710,2700,1651
|
|
20240529,091500,7332990,2715,2715,2715,2715,0
|
|
20240529,091400,7332990,2715,2710,2715,2710,1004
|
|
20240529,091300,4612145,2715,2715,2715,2715,0
|
|
20240529,091200,4612145,2715,2715,2715,2715,0
|
|
20240529,091100,4612145,2715,2715,2715,2715,2
|
|
20240529,091000,4606715,2705,2705,2705,2705,171
|
|
20240529,090900,4144160,2710,2710,2710,2710,1
|
|
20240529,090800,4141450,2715,2715,2715,2715,1
|
|
20240529,090700,4138735,2715,2715,2715,2715,18
|
|
20240529,090600,4089865,2715,2715,2715,2715,0
|
|
20240529,090500,4089865,2715,2715,2715,2715,0
|
|
20240529,090400,4089865,2715,2715,2715,2715,0
|
|
20240529,090300,4089865,2715,2715,2715,2715,25
|
|
20240529,090200,4021990,2715,2715,2715,2715,525
|
|
20240529,090100,2596615,2700,2705,2705,2700,560
|
|
20240529,090000,1084000,2710,2710,2710,2710,400
|