613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191000,385397125,2070,2070,2070,2070,5935
|
|
20240528,190900,385397125,2070,2070,2070,2070,0
|
|
20240528,190800,385397125,2070,2070,2070,2070,0
|
|
20240528,190700,385397125,2070,2070,2070,2070,0
|
|
20240528,190600,385397125,2070,2070,2070,2070,0
|
|
20240528,190500,385397125,2070,2070,2070,2070,0
|
|
20240528,190400,385397125,2070,2070,2070,2070,0
|
|
20240528,190300,385397125,2070,2070,2070,2070,0
|
|
20240528,190200,385397125,2070,2070,2070,2070,0
|
|
20240528,190100,385397125,2070,2070,2070,2070,0
|
|
20240528,190000,385397125,2070,2070,2070,2070,0
|
|
20240528,185900,385397125,2070,2070,2070,2070,0
|
|
20240528,185800,385397125,2070,2070,2070,2070,0
|
|
20240528,185700,385397125,2070,2070,2070,2070,0
|
|
20240528,185600,385397125,2070,2070,2070,2070,0
|
|
20240528,185500,385397125,2070,2070,2070,2070,0
|
|
20240528,185400,385397125,2070,2070,2070,2070,0
|
|
20240528,185300,385397125,2070,2070,2070,2070,0
|
|
20240528,185200,385397125,2070,2070,2070,2070,0
|
|
20240528,185100,385397125,2070,2070,2070,2070,0
|
|
20240528,185000,385397125,2070,2070,2070,2070,0
|
|
20240528,184900,385397125,2070,2070,2070,2070,0
|
|
20240528,184800,385397125,2070,2070,2070,2070,0
|
|
20240528,184700,385397125,2070,2070,2070,2070,0
|
|
20240528,184600,385397125,2070,2070,2070,2070,0
|
|
20240528,184500,385397125,2070,2070,2070,2070,0
|
|
20240528,184400,385397125,2070,2070,2070,2070,0
|
|
20240528,184300,385397125,2070,2070,2070,2070,0
|
|
20240528,184200,385397125,2070,2070,2070,2070,0
|
|
20240528,184100,385397125,2070,2070,2070,2070,0
|
|
20240528,184000,385397125,2070,2070,2070,2070,5935
|
|
20240528,183900,385397125,2070,2070,2070,2070,0
|
|
20240528,183800,385397125,2070,2070,2070,2070,0
|
|
20240528,183700,385397125,2070,2070,2070,2070,0
|
|
20240528,183600,385397125,2070,2070,2070,2070,0
|
|
20240528,183500,385397125,2070,2070,2070,2070,0
|
|
20240528,183400,385397125,2070,2070,2070,2070,0
|
|
20240528,183300,385397125,2070,2070,2070,2070,0
|
|
20240528,183200,385397125,2070,2070,2070,2070,0
|
|
20240528,183100,385397125,2070,2070,2070,2070,0
|
|
20240528,183000,385397125,2070,2070,2070,2070,0
|
|
20240528,182900,385397125,2070,2070,2070,2070,0
|
|
20240528,182800,385397125,2070,2070,2070,2070,0
|
|
20240528,182700,385397125,2070,2070,2070,2070,0
|
|
20240528,182600,385397125,2070,2070,2070,2070,0
|
|
20240528,182500,385397125,2070,2070,2070,2070,0
|
|
20240528,182400,385397125,2070,2070,2070,2070,0
|
|
20240528,182300,385397125,2070,2070,2070,2070,0
|
|
20240528,182200,385397125,2070,2070,2070,2070,0
|
|
20240528,182100,385397125,2070,2070,2070,2070,0
|
|
20240528,182000,385397125,2070,2070,2070,2070,0
|
|
20240528,181900,385397125,2070,2070,2070,2070,0
|
|
20240528,181800,385397125,2070,2070,2070,2070,0
|
|
20240528,181700,385397125,2070,2070,2070,2070,0
|
|
20240528,181600,385397125,2070,2070,2070,2070,0
|
|
20240528,181500,385397125,2070,2070,2070,2070,0
|
|
20240528,181400,385397125,2070,2070,2070,2070,0
|
|
20240528,181300,385397125,2070,2070,2070,2070,0
|
|
20240528,181200,385397125,2070,2070,2070,2070,0
|
|
20240528,181100,385397125,2070,2070,2070,2070,0
|
|
20240528,181000,385397125,2070,2070,2070,2070,5935
|
|
20240528,180900,385397125,2070,2070,2070,2070,0
|
|
20240528,180800,385397125,2070,2070,2070,2070,0
|
|
20240528,180700,385397125,2070,2070,2070,2070,0
|
|
20240528,180600,385397125,2070,2070,2070,2070,0
|
|
20240528,180500,385397125,2070,2070,2070,2070,0
|
|
20240528,180400,385397125,2070,2070,2070,2070,0
|
|
20240528,180300,385397125,2070,2070,2070,2070,0
|
|
20240528,180200,385397125,2070,2070,2070,2070,0
|
|
20240528,180100,385397125,2070,2070,2070,2070,0
|
|
20240528,180000,385397125,2070,2070,2070,2070,0
|
|
20240528,175900,385397125,2070,2070,2070,2070,0
|
|
20240528,175800,385397125,2070,2070,2070,2070,0
|
|
20240528,175700,385397125,2070,2070,2070,2070,0
|
|
20240528,175600,385397125,2070,2070,2070,2070,0
|
|
20240528,175500,385397125,2070,2070,2070,2070,0
|
|
20240528,175400,385397125,2070,2070,2070,2070,0
|
|
20240528,175300,385397125,2070,2070,2070,2070,0
|
|
20240528,175200,385397125,2070,2070,2070,2070,0
|
|
20240528,175100,385397125,2070,2070,2070,2070,0
|
|
20240528,175000,385397125,2070,2070,2070,2070,0
|
|
20240528,174900,385397125,2070,2070,2070,2070,0
|
|
20240528,174800,385397125,2070,2070,2070,2070,0
|
|
20240528,174700,385397125,2070,2070,2070,2070,0
|
|
20240528,174600,385397125,2070,2070,2070,2070,0
|
|
20240528,174500,385397125,2070,2070,2070,2070,0
|
|
20240528,174400,385397125,2070,2070,2070,2070,0
|
|
20240528,174300,385397125,2070,2070,2070,2070,0
|
|
20240528,174200,385397125,2070,2070,2070,2070,0
|
|
20240528,174100,385397125,2070,2070,2070,2070,0
|
|
20240528,174000,385397125,2070,2070,2070,2070,5935
|
|
20240528,173900,385397125,2070,2070,2070,2070,0
|
|
20240528,173800,385397125,2070,2070,2070,2070,0
|
|
20240528,173700,385397125,2070,2070,2070,2070,0
|
|
20240528,173600,385397125,2070,2070,2070,2070,0
|
|
20240528,173500,385397125,2070,2070,2070,2070,0
|
|
20240528,173400,385397125,2070,2070,2070,2070,0
|
|
20240528,173300,385397125,2070,2070,2070,2070,0
|
|
20240528,173200,385397125,2070,2070,2070,2070,0
|
|
20240528,173100,385397125,2070,2070,2070,2070,0
|
|
20240528,173000,385397125,2070,2070,2070,2070,0
|
|
20240528,172900,385397125,2070,2070,2070,2070,0
|
|
20240528,172800,385397125,2070,2070,2070,2070,0
|
|
20240528,172700,385397125,2070,2070,2070,2070,0
|
|
20240528,172600,385397125,2070,2070,2070,2070,0
|
|
20240528,172500,385397125,2070,2070,2070,2070,0
|
|
20240528,172400,385397125,2070,2070,2070,2070,0
|
|
20240528,172300,385397125,2070,2070,2070,2070,0
|
|
20240528,172200,385397125,2070,2070,2070,2070,0
|
|
20240528,172100,385397125,2070,2070,2070,2070,0
|
|
20240528,172000,385397125,2070,2070,2070,2070,0
|
|
20240528,171900,385397125,2070,2070,2070,2070,0
|
|
20240528,171800,385397125,2070,2070,2070,2070,0
|
|
20240528,171700,385397125,2070,2070,2070,2070,0
|
|
20240528,171600,385397125,2070,2070,2070,2070,0
|
|
20240528,171500,385397125,2070,2070,2070,2070,0
|
|
20240528,171400,385397125,2070,2070,2070,2070,0
|
|
20240528,171300,385397125,2070,2070,2070,2070,0
|
|
20240528,171200,385397125,2070,2070,2070,2070,0
|
|
20240528,171100,385397125,2070,2070,2070,2070,0
|
|
20240528,171000,385397125,2070,2070,2070,2070,5935
|
|
20240528,170900,385397125,2070,2070,2070,2070,0
|
|
20240528,170800,385397125,2070,2070,2070,2070,0
|
|
20240528,170700,385397125,2070,2070,2070,2070,0
|
|
20240528,170600,385397125,2070,2070,2070,2070,0
|
|
20240528,170500,385397125,2070,2070,2070,2070,0
|
|
20240528,170400,385397125,2070,2070,2070,2070,0
|
|
20240528,170300,385397125,2070,2070,2070,2070,0
|
|
20240528,170200,385397125,2070,2070,2070,2070,0
|
|
20240528,170100,385397125,2070,2070,2070,2070,0
|
|
20240528,170000,385397125,2070,2070,2070,2070,0
|
|
20240528,165900,385397125,2070,2070,2070,2070,0
|
|
20240528,165800,385397125,2070,2070,2070,2070,0
|
|
20240528,165700,385397125,2070,2070,2070,2070,0
|
|
20240528,165600,385397125,2070,2070,2070,2070,0
|
|
20240528,165500,385397125,2070,2070,2070,2070,0
|
|
20240528,165400,385397125,2070,2070,2070,2070,0
|
|
20240528,165300,385397125,2070,2070,2070,2070,0
|
|
20240528,165200,385397125,2070,2070,2070,2070,0
|
|
20240528,165100,385397125,2070,2070,2070,2070,0
|
|
20240528,165000,385397125,2070,2070,2070,2070,0
|
|
20240528,164900,385397125,2070,2070,2070,2070,0
|
|
20240528,164800,385397125,2070,2070,2070,2070,0
|
|
20240528,164700,385397125,2070,2070,2070,2070,0
|
|
20240528,164600,385397125,2070,2070,2070,2070,0
|
|
20240528,164500,385397125,2070,2070,2070,2070,0
|
|
20240528,164400,385397125,2070,2070,2070,2070,0
|
|
20240528,164300,385397125,2070,2070,2070,2070,0
|
|
20240528,164200,385397125,2070,2070,2070,2070,0
|
|
20240528,164100,385397125,2070,2070,2070,2070,0
|
|
20240528,164000,385397125,2070,2070,2070,2070,5935
|
|
20240528,163900,385397125,2070,2070,2070,2070,0
|
|
20240528,163800,385397125,2070,2070,2070,2070,0
|
|
20240528,163700,385397125,2070,2070,2070,2070,0
|
|
20240528,163600,385397125,2070,2070,2070,2070,0
|
|
20240528,163500,385397125,2070,2070,2070,2070,0
|
|
20240528,163400,385397125,2070,2070,2070,2070,0
|
|
20240528,163300,385397125,2070,2070,2070,2070,0
|
|
20240528,163200,385397125,2070,2070,2070,2070,0
|
|
20240528,163100,385397125,2070,2070,2070,2070,0
|
|
20240528,163000,385397125,2070,2070,2070,2070,0
|
|
20240528,162900,385397125,2070,2070,2070,2070,0
|
|
20240528,162800,385397125,2070,2070,2070,2070,0
|
|
20240528,162700,385397125,2070,2070,2070,2070,0
|
|
20240528,162600,385397125,2070,2070,2070,2070,0
|
|
20240528,162500,385397125,2070,2070,2070,2070,0
|
|
20240528,162400,385397125,2070,2070,2070,2070,0
|
|
20240528,162300,385397125,2070,2070,2070,2070,0
|
|
20240528,162200,385397125,2070,2070,2070,2070,0
|
|
20240528,162100,385397125,2070,2070,2070,2070,0
|
|
20240528,162000,385397125,2070,2070,2070,2070,0
|
|
20240528,161900,385397125,2070,2070,2070,2070,0
|
|
20240528,161800,385397125,2070,2070,2070,2070,0
|
|
20240528,161700,385397125,2070,2070,2070,2070,0
|
|
20240528,161600,385397125,2070,2070,2070,2070,0
|
|
20240528,161500,385397125,2070,2070,2070,2070,0
|
|
20240528,161400,385397125,2070,2070,2070,2070,0
|
|
20240528,161300,385397125,2070,2070,2070,2070,0
|
|
20240528,161200,385397125,2070,2070,2070,2070,0
|
|
20240528,161100,385397125,2070,2070,2070,2070,0
|
|
20240528,161000,385397125,2070,2070,2070,2070,5935
|
|
20240528,160900,385397125,2070,2070,2070,2070,0
|
|
20240528,160800,385397125,2070,2070,2070,2070,0
|
|
20240528,160700,385397125,2070,2070,2070,2070,0
|
|
20240528,160600,385397125,2070,2070,2070,2070,0
|
|
20240528,160500,385397125,2070,2070,2070,2070,0
|
|
20240528,160400,385397125,2070,2070,2070,2070,0
|
|
20240528,160300,385397125,2070,2070,2070,2070,0
|
|
20240528,160200,385397125,2070,2070,2070,2070,0
|
|
20240528,160100,385397125,2070,2070,2070,2070,0
|
|
20240528,160000,385397125,2070,2070,2070,2070,0
|
|
20240528,155900,385397125,2070,2070,2070,2070,0
|
|
20240528,155800,385397125,2070,2070,2070,2070,0
|
|
20240528,155700,385397125,2070,2070,2070,2070,0
|
|
20240528,155600,385397125,2070,2070,2070,2070,0
|
|
20240528,155500,385397125,2070,2070,2070,2070,0
|
|
20240528,155400,385397125,2070,2070,2070,2070,0
|
|
20240528,155300,385397125,2070,2070,2070,2070,0
|
|
20240528,155200,385397125,2070,2070,2070,2070,0
|
|
20240528,155100,385397125,2070,2070,2070,2070,0
|
|
20240528,155000,385397125,2070,2070,2070,2070,0
|
|
20240528,154900,385397125,2070,2070,2070,2070,0
|
|
20240528,154800,385397125,2070,2070,2070,2070,0
|
|
20240528,154700,385397125,2070,2070,2070,2070,0
|
|
20240528,154600,385397125,2070,2070,2070,2070,0
|
|
20240528,154500,385397125,2070,2070,2070,2070,0
|
|
20240528,154400,385397125,2070,2070,2070,2070,0
|
|
20240528,154300,385397125,2070,2070,2070,2070,0
|
|
20240528,154200,385397125,2070,2070,2070,2070,0
|
|
20240528,154100,385397125,2070,2070,2070,2070,0
|
|
20240528,154000,385397125,2070,2070,2070,2070,5935
|
|
20240528,153900,385397125,2070,2070,2070,2070,0
|
|
20240528,153800,385397125,2070,2070,2070,2070,0
|
|
20240528,153700,385397125,2070,2070,2070,2070,0
|
|
20240528,153600,385397125,2070,2070,2070,2070,0
|
|
20240528,153500,385397125,2070,2070,2070,2070,0
|
|
20240528,153400,385397125,2070,2070,2070,2070,0
|
|
20240528,153300,385397125,2070,2070,2070,2070,0
|
|
20240528,153200,385397125,2070,2070,2070,2070,0
|
|
20240528,153100,385397125,2070,2070,2070,2070,0
|
|
20240528,153000,385397125,2070,2070,2070,2070,5935
|
|
20240528,152900,373111675,2070,2070,2070,2070,0
|
|
20240528,152800,373111675,2070,2070,2070,2070,0
|
|
20240528,152700,373111675,2070,2070,2070,2070,0
|
|
20240528,152600,373111675,2070,2070,2070,2070,0
|
|
20240528,152500,373111675,2070,2070,2070,2070,0
|
|
20240528,152400,373111675,2070,2070,2070,2070,0
|
|
20240528,152300,373111675,2070,2070,2070,2070,0
|
|
20240528,152200,373111675,2070,2070,2070,2070,0
|
|
20240528,152100,373111675,2070,2070,2070,2070,0
|
|
20240528,152000,373111675,2070,2070,2070,2070,0
|
|
20240528,151900,373111675,2070,2075,2075,2065,5742
|
|
20240528,151800,361225700,2075,2075,2075,2070,591
|
|
20240528,151700,360001150,2070,2070,2070,2070,23
|
|
20240528,151600,359953540,2075,2070,2075,2070,471
|
|
20240528,151500,358976465,2075,2075,2075,2075,0
|
|
20240528,151400,358976465,2075,2070,2075,2070,101
|
|
20240528,151300,358767390,2075,2075,2075,2075,60
|
|
20240528,151200,358642890,2075,2075,2075,2075,0
|
|
20240528,151100,358642890,2075,2070,2075,2070,101
|
|
20240528,151000,358433815,2075,2075,2075,2075,0
|
|
20240528,150900,358433815,2075,2075,2075,2075,0
|
|
20240528,150800,358433815,2075,2070,2075,2070,51
|
|
20240528,150700,358328240,2075,2075,2075,2075,0
|
|
20240528,150600,358328240,2075,2075,2075,2075,1
|
|
20240528,150500,358326165,2070,2070,2070,2070,2
|
|
20240528,150400,358322025,2075,2075,2075,2075,2061
|
|
20240528,150300,354045450,2075,2070,2075,2065,4350
|
|
20240528,150200,345043445,2070,2075,2075,2070,3002
|
|
20240528,150100,338829295,2070,2070,2070,2070,0
|
|
20240528,150000,338829295,2070,2075,2075,2070,26
|
|
20240528,145900,338775455,2075,2075,2075,2075,0
|
|
20240528,145800,338775455,2075,2075,2075,2075,120
|
|
20240528,145700,338526455,2075,2075,2075,2075,0
|
|
20240528,145600,338526455,2075,2075,2075,2075,0
|
|
20240528,145500,338526455,2075,2075,2075,2075,3
|
|
20240528,145400,338520230,2070,2075,2075,2070,81
|
|
20240528,145300,338352555,2075,2075,2075,2075,70
|
|
20240528,145200,338207305,2075,2075,2075,2075,930
|
|
20240528,145100,336277555,2075,2075,2075,2075,2439
|
|
20240528,145000,331216630,2075,2075,2075,2075,1415
|
|
20240528,144900,328280505,2075,2075,2075,2075,109
|
|
20240528,144800,328054330,2080,2080,2080,2080,1
|
|
20240528,144700,328052250,2075,2075,2075,2075,11400
|
|
20240528,144600,304397250,2075,2075,2075,2075,645
|
|
20240528,144500,303058875,2080,2080,2080,2080,0
|
|
20240528,144400,303058875,2080,2080,2080,2080,83
|
|
20240528,144300,302886235,2075,2080,2080,2075,110
|
|
20240528,144200,302657935,2080,2080,2080,2080,511
|
|
20240528,144100,301595055,2080,2080,2080,2080,0
|
|
20240528,144000,301595055,2080,2075,2080,2075,1001
|
|
20240528,143900,299517975,2080,2080,2080,2080,0
|
|
20240528,143800,299517975,2080,2080,2080,2080,0
|
|
20240528,143700,299517975,2080,2080,2080,2080,513
|
|
20240528,143600,298450935,2080,2080,2080,2080,1
|
|
20240528,143500,298448855,2080,2080,2080,2080,0
|
|
20240528,143400,298448855,2080,2080,2080,2080,0
|
|
20240528,143300,298448855,2080,2075,2080,2075,325
|
|
20240528,143200,297774225,2075,2075,2075,2075,7207
|
|
20240528,143100,282819700,2075,2075,2075,2075,5
|
|
20240528,143000,282809325,2075,2075,2075,2075,0
|
|
20240528,142900,282809325,2075,2080,2080,2075,503
|
|
20240528,142800,281765585,2080,2080,2080,2080,1
|
|
20240528,142700,281763505,2075,2075,2075,2075,5
|
|
20240528,142600,281753130,2080,2080,2080,2080,21
|
|
20240528,142500,281709450,2075,2075,2075,2075,12
|
|
20240528,142400,281684550,2075,2075,2075,2075,106
|
|
20240528,142300,281464600,2080,2080,2080,2080,0
|
|
20240528,142200,281464600,2080,2080,2080,2080,20
|
|
20240528,142100,281423000,2080,2080,2080,2080,0
|
|
20240528,142000,281423000,2080,2080,2080,2080,510
|
|
20240528,141900,280362200,2080,2080,2080,2080,0
|
|
20240528,141800,280362200,2080,2080,2080,2080,0
|
|
20240528,141700,280362200,2080,2080,2080,2080,0
|
|
20240528,141600,280362200,2080,2080,2080,2080,879
|
|
20240528,141500,278533880,2075,2075,2075,2075,0
|
|
20240528,141400,278533880,2075,2075,2075,2075,0
|
|
20240528,141300,278533880,2075,2075,2075,2075,0
|
|
20240528,141200,278533880,2075,2075,2075,2075,13
|
|
20240528,141100,278506905,2075,2075,2075,2075,0
|
|
20240528,141000,278506905,2075,2080,2080,2075,3001
|
|
20240528,140900,272279825,2075,2080,2080,2075,508
|
|
20240528,140800,271225685,2075,2075,2075,2075,1
|
|
20240528,140700,271223610,2080,2080,2080,2080,0
|
|
20240528,140600,271223610,2080,2080,2080,2080,1
|
|
20240528,140500,271221530,2080,2080,2080,2080,1
|
|
20240528,140400,271219450,2075,2075,2075,2075,591
|
|
20240528,140300,269993125,2075,2075,2075,2075,0
|
|
20240528,140200,269993125,2075,2075,2075,2075,0
|
|
20240528,140100,269993125,2075,2075,2075,2075,80
|
|
20240528,140000,269827125,2075,2075,2075,2075,10
|
|
20240528,135900,269806375,2075,2075,2075,2075,0
|
|
20240528,135800,269806375,2075,2075,2075,2075,10
|
|
20240528,135700,269785625,2075,2075,2075,2075,6
|
|
20240528,135600,269773175,2075,2075,2075,2075,636
|
|
20240528,135500,268453475,2075,2075,2075,2070,257
|
|
20240528,135400,267920325,2075,2075,2075,2075,1
|
|
20240528,135300,267918250,2070,2070,2070,2070,1142
|
|
20240528,135200,265554310,2070,2070,2070,2070,190
|
|
20240528,135100,265161010,2075,2075,2075,2075,0
|
|
20240528,135000,265161010,2075,2075,2075,2075,0
|
|
20240528,134900,265161010,2075,2075,2075,2075,11
|
|
20240528,134800,265138185,2075,2075,2075,2075,0
|
|
20240528,134700,265138185,2075,2075,2075,2075,0
|
|
20240528,134600,265138185,2075,2075,2075,2075,1977
|
|
20240528,134500,261035910,2075,2075,2075,2075,470
|
|
20240528,134400,260060660,2075,2075,2075,2075,0
|
|
20240528,134300,260060660,2075,2075,2075,2075,0
|
|
20240528,134200,260060660,2075,2075,2075,2075,0
|
|
20240528,134100,260060660,2075,2075,2075,2075,0
|
|
20240528,134000,260060660,2075,2075,2075,2075,0
|
|
20240528,133900,260060660,2075,2075,2075,2075,0
|
|
20240528,133800,260060660,2075,2075,2075,2075,100
|
|
20240528,133700,259853160,2080,2080,2080,2080,6
|
|
20240528,133600,259840680,2080,2080,2080,2080,0
|
|
20240528,133500,259840680,2080,2080,2080,2080,0
|
|
20240528,133400,259840680,2080,2080,2080,2080,2
|
|
20240528,133300,259836520,2075,2080,2080,2075,518
|
|
20240528,133200,258759150,2080,2080,2080,2080,2
|
|
20240528,133100,258754990,2080,2080,2080,2075,510
|
|
20240528,133000,257696190,2075,2075,2075,2075,600
|
|
20240528,132900,256451190,2075,2070,2075,2070,1567
|
|
20240528,132800,253206430,2075,2075,2075,2075,10
|
|
20240528,132700,253185680,2070,2070,2070,2070,50
|
|
20240528,132600,253082180,2070,2070,2070,2070,0
|
|
20240528,132500,253082180,2070,2075,2075,2070,976
|
|
20240528,132400,251059480,2075,2075,2075,2075,0
|
|
20240528,132300,251059480,2075,2080,2080,2075,56
|
|
20240528,132200,250943250,2080,2080,2080,2080,0
|
|
20240528,132100,250943250,2080,2080,2080,2080,4
|
|
20240528,132000,250934930,2080,2080,2080,2080,101
|
|
20240528,131900,250724850,2080,2080,2080,2080,7
|
|
20240528,131800,250710290,2080,2080,2080,2075,601
|
|
20240528,131700,249460710,2080,2080,2080,2075,32
|
|
20240528,131600,249394300,2070,2070,2070,2070,0
|
|
20240528,131500,249394300,2070,2070,2070,2070,0
|
|
20240528,131400,249394300,2070,2070,2070,2070,100
|
|
20240528,131300,249187300,2070,2080,2080,2070,301
|
|
20240528,131200,248564220,2070,2070,2070,2070,0
|
|
20240528,131100,248564220,2070,2070,2070,2070,0
|
|
20240528,131000,248564220,2070,2070,2070,2070,0
|
|
20240528,130900,248564220,2070,2070,2070,2070,5
|
|
20240528,130800,248553870,2080,2080,2080,2080,200
|
|
20240528,130700,248137870,2080,2080,2080,2080,0
|
|
20240528,130600,248137870,2080,2075,2080,2075,8
|
|
20240528,130500,248121265,2080,2080,2080,2080,0
|
|
20240528,130400,248121265,2080,2075,2080,2075,6
|
|
20240528,130300,248108810,2080,2070,2080,2070,2159
|
|
20240528,130200,243639660,2070,2070,2070,2070,0
|
|
20240528,130100,243639660,2070,2070,2070,2070,10
|
|
20240528,130000,243618960,2075,2075,2075,2075,8
|
|
20240528,125900,243602360,2075,2075,2075,2075,269
|
|
20240528,125800,243044185,2080,2080,2080,2080,0
|
|
20240528,125700,243044185,2080,2080,2080,2080,0
|
|
20240528,125600,243044185,2080,2080,2080,2080,1
|
|
20240528,125500,243042105,2075,2075,2075,2075,63
|
|
20240528,125400,242911380,2075,2075,2075,2075,29
|
|
20240528,125300,242851205,2075,2075,2075,2075,0
|
|
20240528,125200,242851205,2075,2075,2075,2075,201
|
|
20240528,125100,242434130,2075,2075,2080,2075,3202
|
|
20240528,125000,235789970,2080,2080,2080,2080,12
|
|
20240528,124900,235765010,2080,2080,2080,2080,2
|
|
20240528,124800,235760850,2075,2075,2075,2075,1000
|
|
20240528,124700,233685850,2080,2080,2080,2080,1
|
|
20240528,124600,233683770,2080,2075,2080,2075,80
|
|
20240528,124500,233517755,2080,2080,2080,2075,686
|
|
20240528,124400,232091350,2080,2080,2080,2080,0
|
|
20240528,124300,232091350,2080,2080,2080,2080,1
|
|
20240528,124200,232089270,2080,2080,2080,2080,1751
|
|
20240528,124100,228447190,2080,2080,2080,2080,0
|
|
20240528,124000,228447190,2080,2080,2080,2080,680
|
|
20240528,123900,227032790,2075,2075,2075,2075,82
|
|
20240528,123800,226862640,2080,2080,2080,2080,0
|
|
20240528,123700,226862640,2080,2080,2080,2080,0
|
|
20240528,123600,226862640,2080,2080,2080,2080,4
|
|
20240528,123500,226854320,2080,2080,2080,2080,21
|
|
20240528,123400,226810640,2080,2080,2080,2080,1048
|
|
20240528,123300,224630800,2080,2080,2080,2080,10
|
|
20240528,123200,224610000,2080,2080,2080,2080,0
|
|
20240528,123100,224610000,2080,2080,2080,2080,0
|
|
20240528,123000,224610000,2080,2080,2080,2080,35
|
|
20240528,122900,224537200,2080,2080,2080,2080,0
|
|
20240528,122800,224537200,2080,2080,2080,2080,389
|
|
20240528,122700,223728080,2080,2080,2080,2080,65
|
|
20240528,122600,223592880,2080,2080,2080,2080,0
|
|
20240528,122500,223592880,2080,2080,2080,2080,0
|
|
20240528,122400,223592880,2080,2080,2080,2080,150
|
|
20240528,122300,223280880,2080,2080,2080,2080,96
|
|
20240528,122200,223081200,2080,2080,2080,2080,1
|
|
20240528,122100,223079120,2080,2080,2080,2080,0
|
|
20240528,122000,223079120,2080,2080,2080,2080,0
|
|
20240528,121900,223079120,2080,2075,2080,2075,3
|
|
20240528,121800,223072890,2080,2080,2080,2080,2
|
|
20240528,121700,223068730,2080,2080,2080,2080,0
|
|
20240528,121600,223068730,2080,2080,2080,2080,1
|
|
20240528,121500,223066650,2075,2075,2075,2075,2078
|
|
20240528,121400,218754800,2080,2080,2080,2080,0
|
|
20240528,121300,218754800,2080,2080,2080,2080,184
|
|
20240528,121200,218372080,2080,2080,2080,2080,0
|
|
20240528,121100,218372080,2080,2080,2080,2080,925
|
|
20240528,121000,216448080,2080,2080,2080,2080,500
|
|
20240528,120900,215408080,2080,2080,2080,2080,0
|
|
20240528,120800,215408080,2080,2080,2080,2080,2
|
|
20240528,120700,215403920,2080,2080,2080,2080,0
|
|
20240528,120600,215403920,2080,2080,2080,2080,100
|
|
20240528,120500,215195920,2080,2080,2080,2075,12
|
|
20240528,120400,215171010,2080,2080,2080,2080,1
|
|
20240528,120300,215168930,2085,2085,2085,2085,0
|
|
20240528,120200,215168930,2085,2085,2085,2085,5
|
|
20240528,120100,215158505,2085,2080,2085,2075,88
|
|
20240528,120000,214975720,2080,2080,2080,2080,11
|
|
20240528,115900,214952840,2075,2075,2075,2075,300
|
|
20240528,115800,214330340,2080,2080,2080,2080,250
|
|
20240528,115700,213810340,2080,2080,2080,2080,0
|
|
20240528,115600,213810340,2080,2080,2080,2080,29
|
|
20240528,115500,213750020,2080,2080,2080,2080,1005
|
|
20240528,115400,211659620,2080,2080,2080,2080,1074
|
|
20240528,115300,209425700,2080,2080,2080,2080,1
|
|
20240528,115200,209423620,2075,2080,2080,2075,306
|
|
20240528,115100,208788510,2080,2080,2080,2080,300
|
|
20240528,115000,208164510,2080,2080,2080,2080,0
|
|
20240528,114900,208164510,2080,2080,2080,2080,0
|
|
20240528,114800,208164510,2080,2080,2080,2080,100
|
|
20240528,114700,207956510,2080,2075,2080,2075,416
|
|
20240528,114600,207091365,2080,2080,2080,2080,0
|
|
20240528,114500,207091365,2080,2080,2080,2080,3875
|
|
20240528,114400,199031365,2080,2080,2080,2080,0
|
|
20240528,114300,199031365,2080,2080,2080,2080,100
|
|
20240528,114200,198823365,2080,2080,2080,2080,200
|
|
20240528,114100,198407365,2080,2080,2080,2080,19
|
|
20240528,114000,198367845,2085,2085,2085,2085,73
|
|
20240528,113900,198215640,2085,2080,2085,2080,132
|
|
20240528,113800,197941075,2080,2080,2080,2080,0
|
|
20240528,113700,197941075,2080,2080,2080,2080,69
|
|
20240528,113600,197797555,2085,2085,2085,2085,0
|
|
20240528,113500,197797555,2085,2085,2085,2085,0
|
|
20240528,113400,197797555,2085,2080,2085,2080,456
|
|
20240528,113300,196849065,2080,2080,2080,2080,1405
|
|
20240528,113200,193926665,2080,2080,2080,2075,510
|
|
20240528,113100,192868365,2080,2080,2080,2080,268
|
|
20240528,113000,192310925,2080,2080,2080,2080,0
|
|
20240528,112900,192310925,2080,2080,2080,2080,60
|
|
20240528,112800,192186125,2080,2080,2080,2080,0
|
|
20240528,112700,192186125,2080,2080,2080,2080,39
|
|
20240528,112600,192105005,2085,2085,2085,2085,0
|
|
20240528,112500,192105005,2085,2085,2085,2085,69
|
|
20240528,112400,191961140,2075,2075,2075,2075,200
|
|
20240528,112300,191546140,2075,2075,2075,2075,31
|
|
20240528,112200,191481815,2075,2080,2080,2075,160
|
|
20240528,112100,191149765,2080,2080,2080,2080,0
|
|
20240528,112000,191149765,2080,2080,2080,2080,140
|
|
20240528,111900,190858565,2075,2080,2080,2075,1202
|
|
20240528,111800,188359415,2080,2080,2080,2080,47
|
|
20240528,111700,188261655,2080,2080,2080,2080,0
|
|
20240528,111600,188261655,2080,2080,2080,2080,3
|
|
20240528,111500,188255415,2075,2075,2075,2075,1
|
|
20240528,111400,188253340,2075,2075,2075,2075,1065
|
|
20240528,111300,186043465,2080,2080,2080,2080,235
|
|
20240528,111200,185554665,2085,2080,2085,2080,1027
|
|
20240528,111100,183415725,2080,2085,2085,2080,106
|
|
20240528,111000,183195215,2085,2085,2085,2085,14
|
|
20240528,110900,183166025,2080,2080,2080,2080,0
|
|
20240528,110800,183166025,2080,2080,2080,2080,11
|
|
20240528,110700,183143145,2080,2080,2080,2080,682
|
|
20240528,110600,181724585,2080,2080,2080,2080,4
|
|
20240528,110500,181716265,2080,2080,2080,2080,0
|
|
20240528,110400,181716265,2080,2080,2080,2080,17
|
|
20240528,110300,181680905,2080,2080,2080,2080,2
|
|
20240528,110200,181676745,2080,2080,2080,2080,100
|
|
20240528,110100,181468745,2080,2080,2080,2080,4
|
|
20240528,110000,181460425,2080,2080,2080,2080,10
|
|
20240528,105900,181439625,2080,2080,2080,2080,0
|
|
20240528,105800,181439625,2080,2080,2080,2080,0
|
|
20240528,105700,181439625,2080,2080,2080,2080,1000
|
|
20240528,105600,179359625,2080,2080,2080,2080,2
|
|
20240528,105500,179355465,2075,2075,2075,2075,0
|
|
20240528,105400,179355465,2075,2075,2075,2075,0
|
|
20240528,105300,179355465,2075,2075,2075,2075,775
|
|
20240528,105200,177747340,2080,2080,2080,2080,752
|
|
20240528,105100,176183180,2080,2075,2080,2075,42
|
|
20240528,105000,176095825,2080,2080,2080,2080,1
|
|
20240528,104900,176093745,2080,2080,2080,2080,106
|
|
20240528,104800,175873265,2080,2080,2080,2080,98
|
|
20240528,104700,175669425,2080,2080,2080,2080,243
|
|
20240528,104600,175163985,2080,2080,2080,2080,0
|
|
20240528,104500,175163985,2080,2080,2080,2080,0
|
|
20240528,104400,175163985,2080,2080,2080,2080,0
|
|
20240528,104300,175163985,2080,2080,2080,2080,2
|
|
20240528,104200,175159825,2075,2075,2075,2075,0
|
|
20240528,104100,175159825,2075,2075,2075,2075,5300
|
|
20240528,104000,164162325,2080,2080,2080,2080,0
|
|
20240528,103900,164162325,2080,2080,2080,2080,150
|
|
20240528,103800,163850325,2075,2075,2075,2075,0
|
|
20240528,103700,163850325,2075,2075,2075,2075,440
|
|
20240528,103600,162937325,2075,2075,2075,2075,27
|
|
20240528,103500,162881300,2080,2080,2080,2080,74
|
|
20240528,103400,162727380,2080,2080,2080,2080,11
|
|
20240528,103300,162704500,2080,2080,2080,2080,0
|
|
20240528,103200,162704500,2080,2080,2080,2080,100
|
|
20240528,103100,162496500,2080,2080,2080,2080,0
|
|
20240528,103000,162496500,2080,2080,2080,2080,195
|
|
20240528,102900,162090900,2080,2080,2080,2080,350
|
|
20240528,102800,161362900,2085,2080,2085,2080,102
|
|
20240528,102700,161150735,2080,2080,2080,2080,4155
|
|
20240528,102600,152508335,2085,2085,2085,2085,200
|
|
20240528,102500,152091335,2085,2085,2085,2085,51
|
|
20240528,102400,151985000,2085,2085,2085,2085,56
|
|
20240528,102300,151868240,2085,2085,2085,2085,0
|
|
20240528,102200,151868240,2085,2085,2085,2085,0
|
|
20240528,102100,151868240,2085,2085,2085,2085,0
|
|
20240528,102000,151868240,2085,2080,2085,2080,1015
|
|
20240528,101900,149757035,2080,2080,2080,2080,1
|
|
20240528,101800,149754955,2075,2075,2075,2075,0
|
|
20240528,101700,149754955,2075,2075,2075,2075,67
|
|
20240528,101600,149615930,2085,2085,2085,2085,0
|
|
20240528,101500,149615930,2085,2085,2085,2085,129
|
|
20240528,101400,149346965,2075,2075,2075,2075,75
|
|
20240528,101300,149191340,2075,2075,2075,2075,312
|
|
20240528,101200,148543940,2075,2075,2075,2075,1886
|
|
20240528,101100,144630490,2080,2080,2085,2080,7813
|
|
20240528,101000,128379420,2080,2080,2080,2080,983
|
|
20240528,100900,126334780,2080,2080,2080,2080,12
|
|
20240528,100800,126309820,2085,2085,2085,2085,11
|
|
20240528,100700,126286885,2085,2085,2085,2085,18
|
|
20240528,100600,126249355,2080,2080,2080,2080,138
|
|
20240528,100500,125962315,2080,2085,2085,2080,653
|
|
20240528,100400,124601575,2090,2090,2090,2090,15
|
|
20240528,100300,124570225,2090,2085,2090,2085,2023
|
|
20240528,100200,120352220,2090,2090,2090,2090,58
|
|
20240528,100100,120231000,2085,2085,2085,2085,110
|
|
20240528,100000,120001650,2085,2085,2085,2085,200
|
|
20240528,095900,119584650,2085,2085,2085,2085,100
|
|
20240528,095800,119376150,2085,2085,2085,2085,8
|
|
20240528,095700,119359470,2085,2085,2085,2085,524
|
|
20240528,095600,118266930,2085,2085,2085,2085,0
|
|
20240528,095500,118266930,2085,2090,2090,2085,3
|
|
20240528,095400,118260665,2085,2090,2090,2085,4004
|
|
20240528,095300,109912305,2090,2090,2090,2090,20
|
|
20240528,095200,109870505,2085,2090,2090,2085,377
|
|
20240528,095100,109082605,2090,2090,2090,2090,2
|
|
20240528,095000,109078425,2090,2090,2090,2090,6
|
|
20240528,094900,109065885,2095,2090,2095,2090,6501
|
|
20240528,094800,95449315,2090,2090,2090,2090,30
|
|
20240528,094700,95386615,2090,2090,2090,2090,2
|
|
20240528,094600,95382435,2085,2095,2095,2085,253
|
|
20240528,094500,94854900,2095,2080,2095,2080,1541
|
|
20240528,094400,91635485,2085,2090,2090,2085,109
|
|
20240528,094300,91408215,2085,2085,2085,2085,5
|
|
20240528,094200,91397790,2085,2095,2095,2085,4294
|
|
20240528,094100,82441550,2095,2095,2095,2090,253
|
|
20240528,094000,81912765,2090,2095,2095,2090,5107
|
|
20240528,093900,71239115,2090,2095,2100,2090,2547
|
|
20240528,093800,65913055,2095,2085,2095,2085,1849
|
|
20240528,093700,62055280,2085,2085,2085,2085,0
|
|
20240528,093600,62055280,2085,2080,2085,2080,1060
|
|
20240528,093500,59845380,2085,2080,2085,2080,848
|
|
20240528,093400,58081535,2080,2080,2080,2080,1
|
|
20240528,093300,58079455,2080,2075,2080,2075,361
|
|
20240528,093200,57328625,2080,2080,2080,2080,3200
|
|
20240528,093100,50672625,2080,2080,2080,2080,0
|
|
20240528,093000,50672625,2080,2075,2080,2075,952
|
|
20240528,092900,48697195,2080,2075,2080,2075,53
|
|
20240528,092800,48587205,2075,2075,2075,2075,6
|
|
20240528,092700,48574755,2075,2075,2075,2075,1
|
|
20240528,092600,48572680,2070,2075,2075,2070,148
|
|
20240528,092500,48266145,2080,2080,2080,2080,10
|
|
20240528,092400,48245345,2080,2080,2080,2075,252
|
|
20240528,092300,47721235,2075,2070,2075,2070,2014
|
|
20240528,092200,43546435,2070,2070,2070,2065,1841
|
|
20240528,092100,39744260,2070,2070,2070,2070,4
|
|
20240528,092000,39735980,2070,2070,2070,2070,182
|
|
20240528,091900,39359240,2070,2075,2075,2070,44
|
|
20240528,091800,39268050,2075,2075,2075,2075,0
|
|
20240528,091700,39268050,2075,2070,2075,2070,2563
|
|
20240528,091600,33962635,2070,2070,2070,2065,111
|
|
20240528,091500,33733365,2065,2065,2065,2065,10
|
|
20240528,091400,33712715,2070,2070,2070,2065,63
|
|
20240528,091300,33582560,2070,2070,2070,2070,1
|
|
20240528,091200,33580490,2070,2070,2070,2070,0
|
|
20240528,091100,33580490,2070,2070,2070,2070,0
|
|
20240528,091000,33580490,2070,2070,2070,2065,1365
|
|
20240528,090900,30757395,2070,2065,2070,2065,392
|
|
20240528,090800,29947405,2065,2055,2065,2055,5
|
|
20240528,090700,29937120,2055,2060,2060,2055,1100
|
|
20240528,090600,27676615,2065,2065,2065,2065,10
|
|
20240528,090500,27655965,2070,2055,2070,2055,93
|
|
20240528,090400,27463485,2070,2065,2070,2055,266
|
|
20240528,090300,26914960,2065,2065,2065,2065,6
|
|
20240528,090200,26902570,2060,2060,2065,2060,1306
|
|
20240528,090100,24212205,2070,2070,2070,2050,2014
|
|
20240528,090000,20077105,2060,2050,2075,2050,9778
|