612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190900,302042840,2250,2250,2250,2250,2227
|
|
20240528,190800,302042840,2250,2250,2250,2250,0
|
|
20240528,190700,302042840,2250,2250,2250,2250,0
|
|
20240528,190600,302042840,2250,2250,2250,2250,0
|
|
20240528,190500,302042840,2250,2250,2250,2250,0
|
|
20240528,190400,302042840,2250,2250,2250,2250,0
|
|
20240528,190300,302042840,2250,2250,2250,2250,0
|
|
20240528,190200,302042840,2250,2250,2250,2250,0
|
|
20240528,190100,302042840,2250,2250,2250,2250,0
|
|
20240528,190000,302042840,2250,2250,2250,2250,0
|
|
20240528,185900,302042840,2250,2250,2250,2250,0
|
|
20240528,185800,302042840,2250,2250,2250,2250,0
|
|
20240528,185700,302042840,2250,2250,2250,2250,0
|
|
20240528,185600,302042840,2250,2250,2250,2250,0
|
|
20240528,185500,302042840,2250,2250,2250,2250,0
|
|
20240528,185400,302042840,2250,2250,2250,2250,0
|
|
20240528,185300,302042840,2250,2250,2250,2250,0
|
|
20240528,185200,302042840,2250,2250,2250,2250,0
|
|
20240528,185100,302042840,2250,2250,2250,2250,0
|
|
20240528,185000,302042840,2250,2250,2250,2250,0
|
|
20240528,184900,302042840,2250,2250,2250,2250,0
|
|
20240528,184800,302042840,2250,2250,2250,2250,0
|
|
20240528,184700,302042840,2250,2250,2250,2250,0
|
|
20240528,184600,302042840,2250,2250,2250,2250,0
|
|
20240528,184500,302042840,2250,2250,2250,2250,0
|
|
20240528,184400,302042840,2250,2250,2250,2250,0
|
|
20240528,184300,302042840,2250,2250,2250,2250,0
|
|
20240528,184200,302042840,2250,2250,2250,2250,0
|
|
20240528,184100,302042840,2250,2250,2250,2250,0
|
|
20240528,184000,302042840,2250,2250,2250,2250,0
|
|
20240528,183900,302042840,2250,2250,2250,2250,2227
|
|
20240528,183800,302042840,2250,2250,2250,2250,0
|
|
20240528,183700,302042840,2250,2250,2250,2250,0
|
|
20240528,183600,302042840,2250,2250,2250,2250,0
|
|
20240528,183500,302042840,2250,2250,2250,2250,0
|
|
20240528,183400,302042840,2250,2250,2250,2250,0
|
|
20240528,183300,302042840,2250,2250,2250,2250,0
|
|
20240528,183200,302042840,2250,2250,2250,2250,0
|
|
20240528,183100,302042840,2250,2250,2250,2250,0
|
|
20240528,183000,302042840,2250,2250,2250,2250,0
|
|
20240528,182900,302042840,2250,2250,2250,2250,0
|
|
20240528,182800,302042840,2250,2250,2250,2250,0
|
|
20240528,182700,302042840,2250,2250,2250,2250,0
|
|
20240528,182600,302042840,2250,2250,2250,2250,0
|
|
20240528,182500,302042840,2250,2250,2250,2250,0
|
|
20240528,182400,302042840,2250,2250,2250,2250,0
|
|
20240528,182300,302042840,2250,2250,2250,2250,0
|
|
20240528,182200,302042840,2250,2250,2250,2250,0
|
|
20240528,182100,302042840,2250,2250,2250,2250,0
|
|
20240528,182000,302042840,2250,2250,2250,2250,0
|
|
20240528,181900,302042840,2250,2250,2250,2250,0
|
|
20240528,181800,302042840,2250,2250,2250,2250,0
|
|
20240528,181700,302042840,2250,2250,2250,2250,0
|
|
20240528,181600,302042840,2250,2250,2250,2250,0
|
|
20240528,181500,302042840,2250,2250,2250,2250,0
|
|
20240528,181400,302042840,2250,2250,2250,2250,0
|
|
20240528,181300,302042840,2250,2250,2250,2250,0
|
|
20240528,181200,302042840,2250,2250,2250,2250,0
|
|
20240528,181100,302042840,2250,2250,2250,2250,0
|
|
20240528,181000,302042840,2250,2250,2250,2250,0
|
|
20240528,180900,302042840,2250,2250,2250,2250,2227
|
|
20240528,180800,302042840,2250,2250,2250,2250,0
|
|
20240528,180700,302042840,2250,2250,2250,2250,0
|
|
20240528,180600,302042840,2250,2250,2250,2250,0
|
|
20240528,180500,302042840,2250,2250,2250,2250,0
|
|
20240528,180400,302042840,2250,2250,2250,2250,0
|
|
20240528,180300,302042840,2250,2250,2250,2250,0
|
|
20240528,180200,302042840,2250,2250,2250,2250,0
|
|
20240528,180100,302042840,2250,2250,2250,2250,0
|
|
20240528,180000,302042840,2250,2250,2250,2250,0
|
|
20240528,175900,302042840,2250,2250,2250,2250,0
|
|
20240528,175800,302042840,2250,2250,2250,2250,0
|
|
20240528,175700,302042840,2250,2250,2250,2250,0
|
|
20240528,175600,302042840,2250,2250,2250,2250,0
|
|
20240528,175500,302042840,2250,2250,2250,2250,0
|
|
20240528,175400,302042840,2250,2250,2250,2250,0
|
|
20240528,175300,302042840,2250,2250,2250,2250,0
|
|
20240528,175200,302042840,2250,2250,2250,2250,0
|
|
20240528,175100,302042840,2250,2250,2250,2250,0
|
|
20240528,175000,302042840,2250,2250,2250,2250,0
|
|
20240528,174900,302042840,2250,2250,2250,2250,0
|
|
20240528,174800,302042840,2250,2250,2250,2250,0
|
|
20240528,174700,302042840,2250,2250,2250,2250,0
|
|
20240528,174600,302042840,2250,2250,2250,2250,0
|
|
20240528,174500,302042840,2250,2250,2250,2250,0
|
|
20240528,174400,302042840,2250,2250,2250,2250,0
|
|
20240528,174300,302042840,2250,2250,2250,2250,0
|
|
20240528,174200,302042840,2250,2250,2250,2250,0
|
|
20240528,174100,302042840,2250,2250,2250,2250,0
|
|
20240528,174000,302042840,2250,2250,2250,2250,0
|
|
20240528,173900,302042840,2250,2250,2250,2250,2227
|
|
20240528,173800,302042840,2250,2250,2250,2250,0
|
|
20240528,173700,302042840,2250,2250,2250,2250,0
|
|
20240528,173600,302042840,2250,2250,2250,2250,0
|
|
20240528,173500,302042840,2250,2250,2250,2250,0
|
|
20240528,173400,302042840,2250,2250,2250,2250,0
|
|
20240528,173300,302042840,2250,2250,2250,2250,0
|
|
20240528,173200,302042840,2250,2250,2250,2250,0
|
|
20240528,173100,302042840,2250,2250,2250,2250,0
|
|
20240528,173000,302042840,2250,2250,2250,2250,0
|
|
20240528,172900,302042840,2250,2250,2250,2250,0
|
|
20240528,172800,302042840,2250,2250,2250,2250,0
|
|
20240528,172700,302042840,2250,2250,2250,2250,0
|
|
20240528,172600,302042840,2250,2250,2250,2250,0
|
|
20240528,172500,302042840,2250,2250,2250,2250,0
|
|
20240528,172400,302042840,2250,2250,2250,2250,0
|
|
20240528,172300,302042840,2250,2250,2250,2250,0
|
|
20240528,172200,302042840,2250,2250,2250,2250,0
|
|
20240528,172100,302042840,2250,2250,2250,2250,0
|
|
20240528,172000,302042840,2250,2250,2250,2250,0
|
|
20240528,171900,302042840,2250,2250,2250,2250,0
|
|
20240528,171800,302042840,2250,2250,2250,2250,0
|
|
20240528,171700,302042840,2250,2250,2250,2250,0
|
|
20240528,171600,302042840,2250,2250,2250,2250,0
|
|
20240528,171500,302042840,2250,2250,2250,2250,0
|
|
20240528,171400,302042840,2250,2250,2250,2250,0
|
|
20240528,171300,302042840,2250,2250,2250,2250,0
|
|
20240528,171200,302042840,2250,2250,2250,2250,0
|
|
20240528,171100,302042840,2250,2250,2250,2250,0
|
|
20240528,171000,302042840,2250,2250,2250,2250,0
|
|
20240528,170900,302042840,2250,2250,2250,2250,2227
|
|
20240528,170800,302042840,2250,2250,2250,2250,0
|
|
20240528,170700,302042840,2250,2250,2250,2250,0
|
|
20240528,170600,302042840,2250,2250,2250,2250,0
|
|
20240528,170500,302042840,2250,2250,2250,2250,0
|
|
20240528,170400,302042840,2250,2250,2250,2250,0
|
|
20240528,170300,302042840,2250,2250,2250,2250,0
|
|
20240528,170200,302042840,2250,2250,2250,2250,0
|
|
20240528,170100,302042840,2250,2250,2250,2250,0
|
|
20240528,170000,302042840,2250,2250,2250,2250,0
|
|
20240528,165900,302042840,2250,2250,2250,2250,0
|
|
20240528,165800,302042840,2250,2250,2250,2250,0
|
|
20240528,165700,302042840,2250,2250,2250,2250,0
|
|
20240528,165600,302042840,2250,2250,2250,2250,0
|
|
20240528,165500,302042840,2250,2250,2250,2250,0
|
|
20240528,165400,302042840,2250,2250,2250,2250,0
|
|
20240528,165300,302042840,2250,2250,2250,2250,0
|
|
20240528,165200,302042840,2250,2250,2250,2250,0
|
|
20240528,165100,302042840,2250,2250,2250,2250,0
|
|
20240528,165000,302042840,2250,2250,2250,2250,0
|
|
20240528,164900,302042840,2250,2250,2250,2250,0
|
|
20240528,164800,302042840,2250,2250,2250,2250,0
|
|
20240528,164700,302042840,2250,2250,2250,2250,0
|
|
20240528,164600,302042840,2250,2250,2250,2250,0
|
|
20240528,164500,302042840,2250,2250,2250,2250,0
|
|
20240528,164400,302042840,2250,2250,2250,2250,0
|
|
20240528,164300,302042840,2250,2250,2250,2250,0
|
|
20240528,164200,302042840,2250,2250,2250,2250,0
|
|
20240528,164100,302042840,2250,2250,2250,2250,0
|
|
20240528,164000,302042840,2250,2250,2250,2250,0
|
|
20240528,163900,302042840,2250,2250,2250,2250,2227
|
|
20240528,163800,302042840,2250,2250,2250,2250,0
|
|
20240528,163700,302042840,2250,2250,2250,2250,0
|
|
20240528,163600,302042840,2250,2250,2250,2250,0
|
|
20240528,163500,302042840,2250,2250,2250,2250,0
|
|
20240528,163400,302042840,2250,2250,2250,2250,0
|
|
20240528,163300,302042840,2250,2250,2250,2250,0
|
|
20240528,163200,302042840,2250,2250,2250,2250,0
|
|
20240528,163100,302042840,2250,2250,2250,2250,0
|
|
20240528,163000,302042840,2250,2250,2250,2250,0
|
|
20240528,162900,302042840,2250,2250,2250,2250,0
|
|
20240528,162800,302042840,2250,2250,2250,2250,0
|
|
20240528,162700,302042840,2250,2250,2250,2250,0
|
|
20240528,162600,302042840,2250,2250,2250,2250,0
|
|
20240528,162500,302042840,2250,2250,2250,2250,0
|
|
20240528,162400,302042840,2250,2250,2250,2250,0
|
|
20240528,162300,302042840,2250,2250,2250,2250,0
|
|
20240528,162200,302042840,2250,2250,2250,2250,0
|
|
20240528,162100,302042840,2250,2250,2250,2250,0
|
|
20240528,162000,302042840,2250,2250,2250,2250,0
|
|
20240528,161900,302042840,2250,2250,2250,2250,0
|
|
20240528,161800,302042840,2250,2250,2250,2250,0
|
|
20240528,161700,302042840,2250,2250,2250,2250,0
|
|
20240528,161600,302042840,2250,2250,2250,2250,0
|
|
20240528,161500,302042840,2250,2250,2250,2250,0
|
|
20240528,161400,302042840,2250,2250,2250,2250,0
|
|
20240528,161300,302042840,2250,2250,2250,2250,0
|
|
20240528,161200,302042840,2250,2250,2250,2250,0
|
|
20240528,161100,302042840,2250,2250,2250,2250,0
|
|
20240528,161000,302042840,2250,2250,2250,2250,0
|
|
20240528,160900,302042840,2250,2250,2250,2250,2227
|
|
20240528,160800,302042840,2250,2250,2250,2250,0
|
|
20240528,160700,302042840,2250,2250,2250,2250,0
|
|
20240528,160600,302042840,2250,2250,2250,2250,0
|
|
20240528,160500,302042840,2250,2250,2250,2250,0
|
|
20240528,160400,302042840,2250,2250,2250,2250,0
|
|
20240528,160300,302042840,2250,2250,2250,2250,0
|
|
20240528,160200,302042840,2250,2250,2250,2250,0
|
|
20240528,160100,302042840,2250,2250,2250,2250,0
|
|
20240528,160000,302042840,2250,2250,2250,2250,0
|
|
20240528,155900,302042840,2250,2250,2250,2250,0
|
|
20240528,155800,302042840,2250,2250,2250,2250,0
|
|
20240528,155700,302042840,2250,2250,2250,2250,0
|
|
20240528,155600,302042840,2250,2250,2250,2250,0
|
|
20240528,155500,302042840,2250,2250,2250,2250,0
|
|
20240528,155400,302042840,2250,2250,2250,2250,0
|
|
20240528,155300,302042840,2250,2250,2250,2250,0
|
|
20240528,155200,302042840,2250,2250,2250,2250,0
|
|
20240528,155100,302042840,2250,2250,2250,2250,0
|
|
20240528,155000,302042840,2250,2250,2250,2250,0
|
|
20240528,154900,302042840,2250,2250,2250,2250,0
|
|
20240528,154800,302042840,2250,2250,2250,2250,0
|
|
20240528,154700,302042840,2250,2250,2250,2250,0
|
|
20240528,154600,302042840,2250,2250,2250,2250,0
|
|
20240528,154500,302042840,2250,2250,2250,2250,0
|
|
20240528,154400,302042840,2250,2250,2250,2250,0
|
|
20240528,154300,302042840,2250,2250,2250,2250,0
|
|
20240528,154200,302042840,2250,2250,2250,2250,0
|
|
20240528,154100,302042840,2250,2250,2250,2250,0
|
|
20240528,154000,302042840,2250,2250,2250,2250,0
|
|
20240528,153900,302042840,2250,2250,2250,2250,2227
|
|
20240528,153800,302042840,2250,2250,2250,2250,0
|
|
20240528,153700,302042840,2250,2250,2250,2250,0
|
|
20240528,153600,302042840,2250,2250,2250,2250,0
|
|
20240528,153500,302042840,2250,2250,2250,2250,0
|
|
20240528,153400,302042840,2250,2250,2250,2250,0
|
|
20240528,153300,302042840,2250,2250,2250,2250,0
|
|
20240528,153200,302042840,2250,2250,2250,2250,0
|
|
20240528,153100,302042840,2250,2250,2250,2250,0
|
|
20240528,153000,302042840,2250,2250,2250,2250,2227
|
|
20240528,152900,297032090,2260,2260,2260,2260,0
|
|
20240528,152800,297032090,2260,2260,2260,2260,0
|
|
20240528,152700,297032090,2260,2260,2260,2260,0
|
|
20240528,152600,297032090,2260,2260,2260,2260,0
|
|
20240528,152500,297032090,2260,2260,2260,2260,0
|
|
20240528,152400,297032090,2260,2260,2260,2260,0
|
|
20240528,152300,297032090,2260,2260,2260,2260,0
|
|
20240528,152200,297032090,2260,2260,2260,2260,0
|
|
20240528,152100,297032090,2260,2260,2260,2260,0
|
|
20240528,152000,297032090,2260,2260,2260,2260,0
|
|
20240528,151900,297032090,2260,2260,2260,2260,0
|
|
20240528,151800,297032090,2260,2255,2260,2250,65
|
|
20240528,151700,296885515,2260,2260,2260,2260,203
|
|
20240528,151600,296426735,2260,2260,2260,2260,0
|
|
20240528,151500,296426735,2260,2260,2260,2260,0
|
|
20240528,151400,296426735,2260,2260,2260,2260,0
|
|
20240528,151300,296426735,2260,2260,2260,2260,1000
|
|
20240528,151200,294166735,2260,2260,2260,2260,0
|
|
20240528,151100,294166735,2260,2255,2260,2250,12
|
|
20240528,151000,294139720,2250,2250,2250,2250,0
|
|
20240528,150900,294139720,2250,2250,2250,2250,1259
|
|
20240528,150800,291306970,2260,2260,2260,2260,1
|
|
20240528,150700,291304710,2260,2260,2260,2260,0
|
|
20240528,150600,291304710,2260,2260,2260,2260,0
|
|
20240528,150500,291304710,2260,2260,2260,2260,0
|
|
20240528,150400,291304710,2260,2260,2260,2260,0
|
|
20240528,150300,291304710,2260,2260,2260,2260,0
|
|
20240528,150200,291304710,2260,2260,2260,2260,0
|
|
20240528,150100,291304710,2260,2260,2260,2260,0
|
|
20240528,150000,291304710,2260,2260,2260,2260,0
|
|
20240528,145900,291304710,2260,2260,2260,2260,0
|
|
20240528,145800,291304710,2260,2260,2260,2260,151
|
|
20240528,145700,290963450,2250,2250,2250,2250,0
|
|
20240528,145600,290963450,2250,2250,2250,2250,0
|
|
20240528,145500,290963450,2250,2250,2250,2250,1021
|
|
20240528,145400,288666200,2250,2250,2250,2250,0
|
|
20240528,145300,288666200,2250,2250,2250,2250,1000
|
|
20240528,145200,286416200,2250,2250,2250,2250,1000
|
|
20240528,145100,284166200,2250,2250,2250,2250,0
|
|
20240528,145000,284166200,2250,2250,2250,2250,10
|
|
20240528,144900,284143700,2250,2260,2260,2250,206
|
|
20240528,144800,283680100,2260,2260,2260,2260,0
|
|
20240528,144700,283680100,2260,2260,2260,2260,9
|
|
20240528,144600,283659760,2250,2250,2250,2250,1
|
|
20240528,144500,283657510,2250,2250,2250,2250,0
|
|
20240528,144400,283657510,2250,2250,2250,2250,0
|
|
20240528,144300,283657510,2250,2250,2250,2250,0
|
|
20240528,144200,283657510,2250,2260,2260,2250,1495
|
|
20240528,144100,280278820,2260,2260,2260,2260,1685
|
|
20240528,144000,276470720,2255,2255,2255,2255,0
|
|
20240528,143900,276470720,2255,2255,2255,2255,0
|
|
20240528,143800,276470720,2255,2255,2255,2255,0
|
|
20240528,143700,276470720,2255,2255,2255,2255,4
|
|
20240528,143600,276461700,2260,2260,2260,2260,0
|
|
20240528,143500,276461700,2260,2260,2260,2260,0
|
|
20240528,143400,276461700,2260,2260,2260,2260,574
|
|
20240528,143300,275164460,2260,2260,2260,2260,1945
|
|
20240528,143200,270768760,2245,2245,2245,2245,0
|
|
20240528,143100,270768760,2245,2245,2245,2245,0
|
|
20240528,143000,270768760,2245,2245,2245,2245,0
|
|
20240528,142900,270768760,2245,2245,2245,2245,0
|
|
20240528,142800,270768760,2245,2245,2245,2245,0
|
|
20240528,142700,270768760,2245,2245,2245,2245,0
|
|
20240528,142600,270768760,2245,2250,2250,2245,8130
|
|
20240528,142500,252492910,2260,2260,2260,2260,0
|
|
20240528,142400,252492910,2260,2260,2260,2260,0
|
|
20240528,142300,252492910,2260,2260,2260,2260,0
|
|
20240528,142200,252492910,2260,2260,2260,2260,5
|
|
20240528,142100,252481610,2260,2260,2260,2260,0
|
|
20240528,142000,252481610,2260,2260,2260,2260,0
|
|
20240528,141900,252481610,2260,2260,2260,2260,31
|
|
20240528,141800,252411550,2255,2255,2255,2255,1
|
|
20240528,141700,252409295,2250,2250,2250,2250,0
|
|
20240528,141600,252409295,2250,2250,2250,2250,0
|
|
20240528,141500,252409295,2250,2250,2250,2250,0
|
|
20240528,141400,252409295,2250,2250,2250,2250,0
|
|
20240528,141300,252409295,2250,2250,2250,2250,0
|
|
20240528,141200,252409295,2250,2250,2250,2250,186
|
|
20240528,141100,251990795,2250,2250,2250,2250,2
|
|
20240528,141000,251986295,2245,2245,2245,2245,0
|
|
20240528,140900,251986295,2245,2245,2245,2245,1900
|
|
20240528,140800,247720795,2250,2250,2250,2250,0
|
|
20240528,140700,247720795,2250,2250,2250,2250,50
|
|
20240528,140600,247608295,2250,2250,2250,2250,0
|
|
20240528,140500,247608295,2250,2250,2250,2250,15
|
|
20240528,140400,247574545,2250,2250,2250,2250,2
|
|
20240528,140300,247570045,2250,2250,2250,2250,0
|
|
20240528,140200,247570045,2250,2250,2250,2250,0
|
|
20240528,140100,247570045,2250,2250,2250,2250,0
|
|
20240528,140000,247570045,2250,2250,2250,2250,803
|
|
20240528,135900,245763295,2250,2250,2250,2250,2000
|
|
20240528,135800,241263295,2250,2250,2250,2250,0
|
|
20240528,135700,241263295,2250,2250,2250,2250,221
|
|
20240528,135600,240766045,2250,2250,2250,2250,0
|
|
20240528,135500,240766045,2250,2250,2250,2250,0
|
|
20240528,135400,240766045,2250,2250,2250,2250,2221
|
|
20240528,135300,235768795,2250,2255,2255,2250,50
|
|
20240528,135200,235656290,2255,2255,2255,2255,0
|
|
20240528,135100,235656290,2255,2255,2255,2255,7
|
|
20240528,135000,235640505,2260,2260,2260,2260,0
|
|
20240528,134900,235640505,2260,2260,2260,2260,0
|
|
20240528,134800,235640505,2260,2260,2260,2260,0
|
|
20240528,134700,235640505,2260,2260,2260,2260,0
|
|
20240528,134600,235640505,2260,2260,2260,2260,938
|
|
20240528,134500,233520625,2260,2260,2260,2260,1000
|
|
20240528,134400,231260625,2260,2260,2260,2260,0
|
|
20240528,134300,231260625,2260,2260,2260,2260,0
|
|
20240528,134200,231260625,2260,2260,2260,2260,0
|
|
20240528,134100,231260625,2260,2260,2260,2260,5
|
|
20240528,134000,231249325,2260,2260,2260,2260,452
|
|
20240528,133900,230227805,2250,2250,2250,2250,0
|
|
20240528,133800,230227805,2250,2250,2250,2250,0
|
|
20240528,133700,230227805,2250,2250,2250,2250,0
|
|
20240528,133600,230227805,2250,2250,2250,2250,0
|
|
20240528,133500,230227805,2250,2250,2250,2250,0
|
|
20240528,133400,230227805,2250,2250,2250,2250,0
|
|
20240528,133300,230227805,2250,2250,2250,2250,0
|
|
20240528,133200,230227805,2250,2250,2250,2250,0
|
|
20240528,133100,230227805,2250,2250,2250,2250,0
|
|
20240528,133000,230227805,2250,2250,2250,2250,0
|
|
20240528,132900,230227805,2250,2250,2250,2250,0
|
|
20240528,132800,230227805,2250,2250,2250,2250,0
|
|
20240528,132700,230227805,2250,2250,2250,2250,0
|
|
20240528,132600,230227805,2250,2250,2250,2250,0
|
|
20240528,132500,230227805,2250,2250,2250,2250,0
|
|
20240528,132400,230227805,2250,2250,2250,2250,0
|
|
20240528,132300,230227805,2250,2250,2250,2250,0
|
|
20240528,132200,230227805,2250,2250,2250,2250,4
|
|
20240528,132100,230218805,2250,2250,2250,2250,0
|
|
20240528,132000,230218805,2250,2250,2250,2250,0
|
|
20240528,131900,230218805,2250,2250,2250,2250,0
|
|
20240528,131800,230218805,2250,2250,2250,2250,0
|
|
20240528,131700,230218805,2250,2250,2250,2250,0
|
|
20240528,131600,230218805,2250,2250,2250,2250,3000
|
|
20240528,131500,223468805,2250,2250,2250,2250,7
|
|
20240528,131400,223453055,2250,2250,2250,2250,150
|
|
20240528,131300,223115555,2255,2255,2255,2255,169
|
|
20240528,131200,222734460,2255,2255,2255,2255,0
|
|
20240528,131100,222734460,2255,2255,2255,2255,0
|
|
20240528,131000,222734460,2255,2255,2255,2255,1
|
|
20240528,130900,222732205,2255,2255,2255,2255,500
|
|
20240528,130800,221604705,2255,2255,2255,2255,0
|
|
20240528,130700,221604705,2255,2255,2255,2255,0
|
|
20240528,130600,221604705,2255,2255,2255,2255,24
|
|
20240528,130500,221550585,2255,2255,2255,2255,0
|
|
20240528,130400,221550585,2255,2255,2255,2255,90
|
|
20240528,130300,221347635,2255,2255,2255,2255,261
|
|
20240528,130200,220759080,2255,2255,2255,2255,900
|
|
20240528,130100,218729580,2255,2255,2255,2255,900
|
|
20240528,130000,216700080,2255,2255,2255,2255,10
|
|
20240528,125900,216677530,2250,2250,2250,2250,0
|
|
20240528,125800,216677530,2250,2250,2250,2250,0
|
|
20240528,125700,216677530,2250,2250,2250,2250,0
|
|
20240528,125600,216677530,2250,2250,2250,2250,2
|
|
20240528,125500,216673030,2250,2250,2250,2250,0
|
|
20240528,125400,216673030,2250,2250,2250,2250,0
|
|
20240528,125300,216673030,2250,2250,2250,2250,0
|
|
20240528,125200,216673030,2250,2250,2250,2250,0
|
|
20240528,125100,216673030,2250,2250,2250,2250,0
|
|
20240528,125000,216673030,2250,2250,2250,2250,500
|
|
20240528,124900,215548030,2250,2250,2250,2250,0
|
|
20240528,124800,215548030,2250,2250,2250,2250,3400
|
|
20240528,124700,207898030,2250,2250,2250,2250,0
|
|
20240528,124600,207898030,2250,2250,2250,2250,0
|
|
20240528,124500,207898030,2250,2250,2250,2250,50
|
|
20240528,124400,207785530,2250,2250,2250,2250,381
|
|
20240528,124300,206928280,2255,2255,2255,2255,900
|
|
20240528,124200,204898780,2255,2255,2255,2255,3200
|
|
20240528,124100,197682780,2255,2255,2255,2255,0
|
|
20240528,124000,197682780,2255,2255,2255,2255,22
|
|
20240528,123900,197633170,2250,2250,2250,2250,200
|
|
20240528,123800,197183170,2255,2255,2255,2255,0
|
|
20240528,123700,197183170,2255,2255,2255,2255,0
|
|
20240528,123600,197183170,2255,2255,2255,2255,0
|
|
20240528,123500,197183170,2255,2255,2255,2255,0
|
|
20240528,123400,197183170,2255,2255,2255,2255,0
|
|
20240528,123300,197183170,2255,2255,2255,2255,0
|
|
20240528,123200,197183170,2255,2255,2255,2255,0
|
|
20240528,123100,197183170,2255,2255,2255,2255,0
|
|
20240528,123000,197183170,2255,2250,2255,2250,91
|
|
20240528,122900,196978415,2250,2250,2250,2250,0
|
|
20240528,122800,196978415,2250,2250,2250,2250,9
|
|
20240528,122700,196958165,2250,2255,2255,2250,890
|
|
20240528,122600,194951220,2255,2255,2255,2255,111
|
|
20240528,122500,194700915,2255,2255,2255,2255,5
|
|
20240528,122400,194689640,2260,2260,2260,2260,0
|
|
20240528,122300,194689640,2260,2260,2260,2260,0
|
|
20240528,122200,194689640,2260,2255,2260,2255,1001
|
|
20240528,122100,192427385,2260,2260,2260,2260,0
|
|
20240528,122000,192427385,2260,2260,2260,2260,0
|
|
20240528,121900,192427385,2260,2260,2260,2260,0
|
|
20240528,121800,192427385,2260,2260,2260,2260,0
|
|
20240528,121700,192427385,2260,2260,2260,2260,500
|
|
20240528,121600,191297385,2250,2250,2250,2250,0
|
|
20240528,121500,191297385,2250,2250,2250,2250,0
|
|
20240528,121400,191297385,2250,2250,2250,2250,150
|
|
20240528,121300,190959885,2250,2250,2250,2250,0
|
|
20240528,121200,190959885,2250,2250,2250,2250,150
|
|
20240528,121100,190622385,2255,2255,2255,2255,0
|
|
20240528,121000,190622385,2255,2255,2255,2255,0
|
|
20240528,120900,190622385,2255,2255,2255,2255,0
|
|
20240528,120800,190622385,2255,2255,2255,2255,0
|
|
20240528,120700,190622385,2255,2250,2255,2250,635
|
|
20240528,120600,189193280,2250,2250,2250,2250,1819
|
|
20240528,120500,185100530,2255,2255,2255,2255,891
|
|
20240528,120400,183091325,2255,2255,2255,2255,38
|
|
20240528,120300,183005635,2255,2255,2255,2255,0
|
|
20240528,120200,183005635,2255,2255,2255,2255,0
|
|
20240528,120100,183005635,2255,2255,2255,2255,0
|
|
20240528,120000,183005635,2255,2255,2255,2255,5
|
|
20240528,115900,182994360,2260,2260,2260,2260,23
|
|
20240528,115800,182942380,2260,2260,2260,2260,0
|
|
20240528,115700,182942380,2260,2260,2260,2260,0
|
|
20240528,115600,182942380,2260,2260,2260,2260,0
|
|
20240528,115500,182942380,2260,2260,2260,2260,2182
|
|
20240528,115400,178011060,2260,2260,2260,2260,0
|
|
20240528,115300,178011060,2260,2260,2260,2260,1
|
|
20240528,115200,178008800,2265,2265,2265,2265,15
|
|
20240528,115100,177974825,2265,2265,2265,2265,1
|
|
20240528,115000,177972560,2255,2255,2255,2255,0
|
|
20240528,114900,177972560,2255,2255,2255,2255,0
|
|
20240528,114800,177972560,2255,2255,2255,2255,0
|
|
20240528,114700,177972560,2255,2265,2265,2255,4437
|
|
20240528,114600,167967095,2260,2260,2260,2260,43
|
|
20240528,114500,167869915,2265,2260,2265,2260,402
|
|
20240528,114400,166961390,2260,2260,2260,2260,0
|
|
20240528,114300,166961390,2260,2260,2260,2260,0
|
|
20240528,114200,166961390,2260,2260,2260,2260,0
|
|
20240528,114100,166961390,2260,2260,2260,2260,30
|
|
20240528,114000,166893590,2260,2260,2260,2260,0
|
|
20240528,113900,166893590,2260,2260,2260,2260,528
|
|
20240528,113800,165700310,2260,2260,2260,2260,1000
|
|
20240528,113700,163440310,2260,2260,2260,2260,0
|
|
20240528,113600,163440310,2260,2260,2260,2260,0
|
|
20240528,113500,163440310,2260,2260,2260,2260,0
|
|
20240528,113400,163440310,2260,2260,2260,2260,0
|
|
20240528,113300,163440310,2260,2260,2260,2260,50
|
|
20240528,113200,163327310,2260,2260,2260,2260,10
|
|
20240528,113100,163304710,2260,2260,2260,2260,16
|
|
20240528,113000,163268550,2260,2260,2260,2260,0
|
|
20240528,112900,163268550,2260,2260,2260,2260,0
|
|
20240528,112800,163268550,2260,2260,2260,2260,0
|
|
20240528,112700,163268550,2260,2260,2260,2260,567
|
|
20240528,112600,161987130,2260,2260,2260,2260,444
|
|
20240528,112500,160983690,2265,2265,2265,2265,0
|
|
20240528,112400,160983690,2265,2265,2265,2265,0
|
|
20240528,112300,160983690,2265,2265,2265,2265,1
|
|
20240528,112200,160981425,2260,2260,2260,2260,0
|
|
20240528,112100,160981425,2260,2260,2260,2260,0
|
|
20240528,112000,160981425,2260,2260,2260,2260,649
|
|
20240528,111900,159514685,2260,2260,2260,2260,351
|
|
20240528,111800,158721425,2260,2260,2260,2260,0
|
|
20240528,111700,158721425,2260,2260,2260,2260,80
|
|
20240528,111600,158540625,2260,2260,2260,2260,1
|
|
20240528,111500,158538365,2255,2255,2255,2255,0
|
|
20240528,111400,158538365,2255,2255,2255,2255,0
|
|
20240528,111300,158538365,2255,2255,2260,2255,8281
|
|
20240528,111200,139864705,2260,2260,2260,2260,0
|
|
20240528,111100,139864705,2260,2260,2260,2260,0
|
|
20240528,111000,139864705,2260,2260,2260,2260,0
|
|
20240528,110900,139864705,2260,2260,2260,2260,0
|
|
20240528,110800,139864705,2260,2260,2260,2260,0
|
|
20240528,110700,139864705,2260,2260,2260,2260,0
|
|
20240528,110600,139864705,2260,2260,2260,2260,0
|
|
20240528,110500,139864705,2260,2260,2260,2260,1
|
|
20240528,110400,139862445,2260,2260,2260,2260,1
|
|
20240528,110300,139860185,2255,2255,2255,2255,130
|
|
20240528,110200,139567035,2260,2260,2260,2260,0
|
|
20240528,110100,139567035,2260,2255,2260,2255,401
|
|
20240528,110000,138662775,2260,2260,2260,2260,1
|
|
20240528,105900,138660515,2245,2255,2255,2245,6437
|
|
20240528,105800,124189355,2260,2260,2260,2260,1
|
|
20240528,105700,124187095,2260,2260,2260,2260,100
|
|
20240528,105600,123961095,2260,2260,2260,2260,0
|
|
20240528,105500,123961095,2260,2260,2260,2260,0
|
|
20240528,105400,123961095,2260,2260,2260,2260,0
|
|
20240528,105300,123961095,2260,2260,2260,2260,0
|
|
20240528,105200,123961095,2260,2260,2260,2260,0
|
|
20240528,105100,123961095,2260,2260,2260,2260,0
|
|
20240528,105000,123961095,2260,2260,2260,2260,473
|
|
20240528,104900,122892115,2260,2260,2260,2260,22
|
|
20240528,104800,122842395,2260,2260,2260,2260,298
|
|
20240528,104700,122168915,2260,2255,2260,2250,831
|
|
20240528,104600,120295040,2260,2260,2260,2260,0
|
|
20240528,104500,120295040,2260,2260,2260,2260,840
|
|
20240528,104400,118396640,2260,2260,2260,2260,0
|
|
20240528,104300,118396640,2260,2260,2260,2260,1
|
|
20240528,104200,118394380,2260,2260,2260,2260,885
|
|
20240528,104100,116394280,2255,2255,2255,2255,1
|
|
20240528,104000,116392025,2255,2260,2260,2255,129
|
|
20240528,103900,116101125,2255,2255,2255,2255,369
|
|
20240528,103800,115269030,2260,2260,2260,2260,0
|
|
20240528,103700,115269030,2260,2260,2260,2260,0
|
|
20240528,103600,115269030,2260,2260,2260,2260,0
|
|
20240528,103500,115269030,2260,2260,2260,2260,1
|
|
20240528,103400,115266770,2255,2255,2255,2255,0
|
|
20240528,103300,115266770,2255,2255,2255,2255,43
|
|
20240528,103200,115169805,2260,2260,2260,2260,0
|
|
20240528,103100,115169805,2260,2260,2260,2260,0
|
|
20240528,103000,115169805,2260,2260,2260,2260,601
|
|
20240528,102900,113811545,2255,2255,2255,2255,0
|
|
20240528,102800,113811545,2255,2255,2255,2255,0
|
|
20240528,102700,113811545,2255,2255,2255,2255,602
|
|
20240528,102600,112454035,2255,2255,2255,2255,5242
|
|
20240528,102500,100633325,2260,2260,2260,2260,1
|
|
20240528,102400,100631065,2260,2260,2260,2260,203
|
|
20240528,102300,100172285,2260,2260,2260,2260,0
|
|
20240528,102200,100172285,2260,2260,2260,2260,0
|
|
20240528,102100,100172285,2260,2260,2260,2260,2771
|
|
20240528,102000,93909825,2260,2260,2260,2260,232
|
|
20240528,101900,93385505,2265,2265,2265,2265,0
|
|
20240528,101800,93385505,2265,2265,2265,2265,29
|
|
20240528,101700,93319820,2265,2265,2265,2265,0
|
|
20240528,101600,93319820,2265,2265,2265,2265,0
|
|
20240528,101500,93319820,2265,2265,2265,2265,0
|
|
20240528,101400,93319820,2265,2265,2265,2265,0
|
|
20240528,101300,93319820,2265,2265,2265,2265,0
|
|
20240528,101200,93319820,2265,2265,2265,2265,309
|
|
20240528,101100,92619935,2260,2260,2260,2260,0
|
|
20240528,101000,92619935,2260,2260,2260,2260,1000
|
|
20240528,100900,90359935,2260,2260,2260,2260,0
|
|
20240528,100800,90359935,2260,2260,2260,2260,0
|
|
20240528,100700,90359935,2260,2260,2260,2260,0
|
|
20240528,100600,90359935,2260,2260,2260,2260,0
|
|
20240528,100500,90359935,2260,2260,2260,2260,100
|
|
20240528,100400,90133935,2265,2265,2265,2265,220
|
|
20240528,100300,89635635,2265,2265,2265,2265,100
|
|
20240528,100200,89409135,2265,2265,2265,2265,1
|
|
20240528,100100,89406870,2265,2265,2265,2265,1
|
|
20240528,100000,89404605,2260,2265,2265,2260,33
|
|
20240528,095900,89329865,2260,2260,2265,2260,3592
|
|
20240528,095800,81211940,2260,2260,2260,2260,2
|
|
20240528,095700,81207420,2260,2260,2260,2260,70
|
|
20240528,095600,81049220,2260,2260,2260,2260,0
|
|
20240528,095500,81049220,2260,2260,2260,2260,1
|
|
20240528,095400,81046960,2260,2260,2260,2260,3
|
|
20240528,095300,81040180,2260,2260,2260,2260,1002
|
|
20240528,095200,78775660,2260,2255,2260,2255,11
|
|
20240528,095100,78750850,2255,2255,2255,2255,0
|
|
20240528,095000,78750850,2255,2255,2255,2255,0
|
|
20240528,094900,78750850,2255,2255,2255,2255,0
|
|
20240528,094800,78750850,2255,2260,2260,2255,1050
|
|
20240528,094700,76378100,2255,2255,2255,2255,0
|
|
20240528,094600,76378100,2255,2255,2255,2255,974
|
|
20240528,094500,74181730,2260,2260,2260,2260,60
|
|
20240528,094400,74046130,2255,2255,2255,2255,50
|
|
20240528,094300,73933380,2260,2260,2260,2260,10
|
|
20240528,094200,73910780,2255,2255,2255,2255,0
|
|
20240528,094100,73910780,2255,2255,2255,2255,0
|
|
20240528,094000,73910780,2255,2260,2260,2255,20
|
|
20240528,093900,73865630,2260,2260,2260,2260,0
|
|
20240528,093800,73865630,2260,2260,2260,2260,25
|
|
20240528,093700,73809130,2255,2255,2255,2255,0
|
|
20240528,093600,73809130,2255,2255,2255,2255,800
|
|
20240528,093500,72005130,2260,2260,2260,2260,5
|
|
20240528,093400,71993830,2255,2255,2255,2255,0
|
|
20240528,093300,71993830,2255,2255,2255,2255,1500
|
|
20240528,093200,68611330,2255,2255,2255,2255,0
|
|
20240528,093100,68611330,2255,2255,2255,2255,2654
|
|
20240528,093000,62626560,2250,2250,2250,2250,6
|
|
20240528,092900,62613060,2250,2250,2250,2250,7000
|
|
20240528,092800,46863060,2250,2255,2255,2250,39
|
|
20240528,092700,46775240,2255,2250,2255,2250,449
|
|
20240528,092600,45764985,2245,2245,2245,2245,200
|
|
20240528,092500,45315985,2245,2245,2245,2245,0
|
|
20240528,092400,45315985,2245,2245,2245,2245,0
|
|
20240528,092300,45315985,2245,2245,2245,2245,1242
|
|
20240528,092200,42527695,2250,2250,2250,2250,1552
|
|
20240528,092100,39035695,2255,2255,2255,2255,3
|
|
20240528,092000,39028930,2255,2255,2255,2250,1010
|
|
20240528,091900,36756270,2255,2255,2255,2255,0
|
|
20240528,091800,36756270,2255,2255,2255,2255,997
|
|
20240528,091700,34508035,2255,2255,2255,2255,153
|
|
20240528,091600,34163020,2260,2260,2260,2255,42
|
|
20240528,091500,34068200,2255,2255,2255,2255,0
|
|
20240528,091400,34068200,2255,2255,2255,2255,50
|
|
20240528,091300,33955450,2255,2255,2255,2255,0
|
|
20240528,091200,33955450,2255,2255,2255,2250,2034
|
|
20240528,091100,29368830,2255,2255,2255,2255,990
|
|
20240528,091000,27136380,2255,2260,2260,2255,21
|
|
20240528,090900,27088975,2265,2260,2265,2260,4
|
|
20240528,090800,27079930,2265,2255,2265,2255,6230
|
|
20240528,090700,13005305,2255,2255,2255,2255,0
|
|
20240528,090600,13005305,2255,2255,2255,2255,5
|
|
20240528,090500,12994030,2255,2255,2255,2255,0
|
|
20240528,090400,12994030,2255,2255,2255,2255,47
|
|
20240528,090300,12888045,2255,2255,2255,2255,2
|
|
20240528,090200,12883535,2250,2245,2250,2245,1597
|
|
20240528,090100,9290785,2245,2250,2250,2245,1003
|
|
20240528,090000,7039035,2250,2245,2250,2245,3103
|