613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191000,408900940,2065,2065,2065,2065,3262
|
|
20240530,190900,408900940,2065,2065,2065,2065,0
|
|
20240530,190800,408900940,2065,2065,2065,2065,0
|
|
20240530,190700,408900940,2065,2065,2065,2065,0
|
|
20240530,190600,408900940,2065,2065,2065,2065,0
|
|
20240530,190500,408900940,2065,2065,2065,2065,0
|
|
20240530,190400,408900940,2065,2065,2065,2065,0
|
|
20240530,190300,408900940,2065,2065,2065,2065,0
|
|
20240530,190200,408900940,2065,2065,2065,2065,0
|
|
20240530,190100,408900940,2065,2065,2065,2065,0
|
|
20240530,190000,408900940,2065,2065,2065,2065,0
|
|
20240530,185900,408900940,2065,2065,2065,2065,0
|
|
20240530,185800,408900940,2065,2065,2065,2065,0
|
|
20240530,185700,408900940,2065,2065,2065,2065,0
|
|
20240530,185600,408900940,2065,2065,2065,2065,0
|
|
20240530,185500,408900940,2065,2065,2065,2065,0
|
|
20240530,185400,408900940,2065,2065,2065,2065,0
|
|
20240530,185300,408900940,2065,2065,2065,2065,0
|
|
20240530,185200,408900940,2065,2065,2065,2065,0
|
|
20240530,185100,408900940,2065,2065,2065,2065,0
|
|
20240530,185000,408900940,2065,2065,2065,2065,0
|
|
20240530,184900,408900940,2065,2065,2065,2065,0
|
|
20240530,184800,408900940,2065,2065,2065,2065,0
|
|
20240530,184700,408900940,2065,2065,2065,2065,0
|
|
20240530,184600,408900940,2065,2065,2065,2065,0
|
|
20240530,184500,408900940,2065,2065,2065,2065,0
|
|
20240530,184400,408900940,2065,2065,2065,2065,0
|
|
20240530,184300,408900940,2065,2065,2065,2065,0
|
|
20240530,184200,408900940,2065,2065,2065,2065,0
|
|
20240530,184100,408900940,2065,2065,2065,2065,0
|
|
20240530,184000,408900940,2065,2065,2065,2065,3262
|
|
20240530,183900,408900940,2065,2065,2065,2065,0
|
|
20240530,183800,408900940,2065,2065,2065,2065,0
|
|
20240530,183700,408900940,2065,2065,2065,2065,0
|
|
20240530,183600,408900940,2065,2065,2065,2065,0
|
|
20240530,183500,408900940,2065,2065,2065,2065,0
|
|
20240530,183400,408900940,2065,2065,2065,2065,0
|
|
20240530,183300,408900940,2065,2065,2065,2065,0
|
|
20240530,183200,408900940,2065,2065,2065,2065,0
|
|
20240530,183100,408900940,2065,2065,2065,2065,0
|
|
20240530,183000,408900940,2065,2065,2065,2065,0
|
|
20240530,182900,408900940,2065,2065,2065,2065,0
|
|
20240530,182800,408900940,2065,2065,2065,2065,0
|
|
20240530,182700,408900940,2065,2065,2065,2065,0
|
|
20240530,182600,408900940,2065,2065,2065,2065,0
|
|
20240530,182500,408900940,2065,2065,2065,2065,0
|
|
20240530,182400,408900940,2065,2065,2065,2065,0
|
|
20240530,182300,408900940,2065,2065,2065,2065,0
|
|
20240530,182200,408900940,2065,2065,2065,2065,0
|
|
20240530,182100,408900940,2065,2065,2065,2065,0
|
|
20240530,182000,408900940,2065,2065,2065,2065,0
|
|
20240530,181900,408900940,2065,2065,2065,2065,0
|
|
20240530,181800,408900940,2065,2065,2065,2065,0
|
|
20240530,181700,408900940,2065,2065,2065,2065,0
|
|
20240530,181600,408900940,2065,2065,2065,2065,0
|
|
20240530,181500,408900940,2065,2065,2065,2065,0
|
|
20240530,181400,408900940,2065,2065,2065,2065,0
|
|
20240530,181300,408900940,2065,2065,2065,2065,0
|
|
20240530,181200,408900940,2065,2065,2065,2065,0
|
|
20240530,181100,408900940,2065,2065,2065,2065,0
|
|
20240530,181000,408900940,2065,2065,2065,2065,3262
|
|
20240530,180900,408900940,2065,2065,2065,2065,0
|
|
20240530,180800,408900940,2065,2065,2065,2065,0
|
|
20240530,180700,408900940,2065,2065,2065,2065,0
|
|
20240530,180600,408900940,2065,2065,2065,2065,0
|
|
20240530,180500,408900940,2065,2065,2065,2065,0
|
|
20240530,180400,408900940,2065,2065,2065,2065,0
|
|
20240530,180300,408900940,2065,2065,2065,2065,0
|
|
20240530,180200,408900940,2065,2065,2065,2065,0
|
|
20240530,180100,408900940,2065,2065,2065,2065,0
|
|
20240530,180000,408900940,2065,2065,2065,2065,0
|
|
20240530,175900,408900940,2065,2065,2065,2065,0
|
|
20240530,175800,408900940,2065,2065,2065,2065,0
|
|
20240530,175700,408900940,2065,2065,2065,2065,0
|
|
20240530,175600,408900940,2065,2065,2065,2065,0
|
|
20240530,175500,408900940,2065,2065,2065,2065,0
|
|
20240530,175400,408900940,2065,2065,2065,2065,0
|
|
20240530,175300,408900940,2065,2065,2065,2065,0
|
|
20240530,175200,408900940,2065,2065,2065,2065,0
|
|
20240530,175100,408900940,2065,2065,2065,2065,0
|
|
20240530,175000,408900940,2065,2065,2065,2065,0
|
|
20240530,174900,408900940,2065,2065,2065,2065,0
|
|
20240530,174800,408900940,2065,2065,2065,2065,0
|
|
20240530,174700,408900940,2065,2065,2065,2065,0
|
|
20240530,174600,408900940,2065,2065,2065,2065,0
|
|
20240530,174500,408900940,2065,2065,2065,2065,0
|
|
20240530,174400,408900940,2065,2065,2065,2065,0
|
|
20240530,174300,408900940,2065,2065,2065,2065,0
|
|
20240530,174200,408900940,2065,2065,2065,2065,0
|
|
20240530,174100,408900940,2065,2065,2065,2065,0
|
|
20240530,174000,408900940,2065,2065,2065,2065,3262
|
|
20240530,173900,408900940,2065,2065,2065,2065,0
|
|
20240530,173800,408900940,2065,2065,2065,2065,0
|
|
20240530,173700,408900940,2065,2065,2065,2065,0
|
|
20240530,173600,408900940,2065,2065,2065,2065,0
|
|
20240530,173500,408900940,2065,2065,2065,2065,0
|
|
20240530,173400,408900940,2065,2065,2065,2065,0
|
|
20240530,173300,408900940,2065,2065,2065,2065,0
|
|
20240530,173200,408900940,2065,2065,2065,2065,0
|
|
20240530,173100,408900940,2065,2065,2065,2065,0
|
|
20240530,173000,408900940,2065,2065,2065,2065,0
|
|
20240530,172900,408900940,2065,2065,2065,2065,0
|
|
20240530,172800,408900940,2065,2065,2065,2065,0
|
|
20240530,172700,408900940,2065,2065,2065,2065,0
|
|
20240530,172600,408900940,2065,2065,2065,2065,0
|
|
20240530,172500,408900940,2065,2065,2065,2065,0
|
|
20240530,172400,408900940,2065,2065,2065,2065,0
|
|
20240530,172300,408900940,2065,2065,2065,2065,0
|
|
20240530,172200,408900940,2065,2065,2065,2065,0
|
|
20240530,172100,408900940,2065,2065,2065,2065,0
|
|
20240530,172000,408900940,2065,2065,2065,2065,0
|
|
20240530,171900,408900940,2065,2065,2065,2065,0
|
|
20240530,171800,408900940,2065,2065,2065,2065,0
|
|
20240530,171700,408900940,2065,2065,2065,2065,0
|
|
20240530,171600,408900940,2065,2065,2065,2065,0
|
|
20240530,171500,408900940,2065,2065,2065,2065,0
|
|
20240530,171400,408900940,2065,2065,2065,2065,0
|
|
20240530,171300,408900940,2065,2065,2065,2065,0
|
|
20240530,171200,408900940,2065,2065,2065,2065,0
|
|
20240530,171100,408900940,2065,2065,2065,2065,0
|
|
20240530,171000,408900940,2065,2065,2065,2065,3262
|
|
20240530,170900,408900940,2065,2065,2065,2065,0
|
|
20240530,170800,408900940,2065,2065,2065,2065,0
|
|
20240530,170700,408900940,2065,2065,2065,2065,0
|
|
20240530,170600,408900940,2065,2065,2065,2065,0
|
|
20240530,170500,408900940,2065,2065,2065,2065,0
|
|
20240530,170400,408900940,2065,2065,2065,2065,0
|
|
20240530,170300,408900940,2065,2065,2065,2065,0
|
|
20240530,170200,408900940,2065,2065,2065,2065,0
|
|
20240530,170100,408900940,2065,2065,2065,2065,0
|
|
20240530,170000,408900940,2065,2065,2065,2065,0
|
|
20240530,165900,408900940,2065,2065,2065,2065,0
|
|
20240530,165800,408900940,2065,2065,2065,2065,0
|
|
20240530,165700,408900940,2065,2065,2065,2065,0
|
|
20240530,165600,408900940,2065,2065,2065,2065,0
|
|
20240530,165500,408900940,2065,2065,2065,2065,0
|
|
20240530,165400,408900940,2065,2065,2065,2065,0
|
|
20240530,165300,408900940,2065,2065,2065,2065,0
|
|
20240530,165200,408900940,2065,2065,2065,2065,0
|
|
20240530,165100,408900940,2065,2065,2065,2065,0
|
|
20240530,165000,408900940,2065,2065,2065,2065,0
|
|
20240530,164900,408900940,2065,2065,2065,2065,0
|
|
20240530,164800,408900940,2065,2065,2065,2065,0
|
|
20240530,164700,408900940,2065,2065,2065,2065,0
|
|
20240530,164600,408900940,2065,2065,2065,2065,0
|
|
20240530,164500,408900940,2065,2065,2065,2065,0
|
|
20240530,164400,408900940,2065,2065,2065,2065,0
|
|
20240530,164300,408900940,2065,2065,2065,2065,0
|
|
20240530,164200,408900940,2065,2065,2065,2065,0
|
|
20240530,164100,408900940,2065,2065,2065,2065,0
|
|
20240530,164000,408900940,2065,2065,2065,2065,3262
|
|
20240530,163900,408900940,2065,2065,2065,2065,0
|
|
20240530,163800,408900940,2065,2065,2065,2065,0
|
|
20240530,163700,408900940,2065,2065,2065,2065,0
|
|
20240530,163600,408900940,2065,2065,2065,2065,0
|
|
20240530,163500,408900940,2065,2065,2065,2065,0
|
|
20240530,163400,408900940,2065,2065,2065,2065,0
|
|
20240530,163300,408900940,2065,2065,2065,2065,0
|
|
20240530,163200,408900940,2065,2065,2065,2065,0
|
|
20240530,163100,408900940,2065,2065,2065,2065,0
|
|
20240530,163000,408900940,2065,2065,2065,2065,0
|
|
20240530,162900,408900940,2065,2065,2065,2065,0
|
|
20240530,162800,408900940,2065,2065,2065,2065,0
|
|
20240530,162700,408900940,2065,2065,2065,2065,0
|
|
20240530,162600,408900940,2065,2065,2065,2065,0
|
|
20240530,162500,408900940,2065,2065,2065,2065,0
|
|
20240530,162400,408900940,2065,2065,2065,2065,0
|
|
20240530,162300,408900940,2065,2065,2065,2065,0
|
|
20240530,162200,408900940,2065,2065,2065,2065,0
|
|
20240530,162100,408900940,2065,2065,2065,2065,0
|
|
20240530,162000,408900940,2065,2065,2065,2065,0
|
|
20240530,161900,408900940,2065,2065,2065,2065,0
|
|
20240530,161800,408900940,2065,2065,2065,2065,0
|
|
20240530,161700,408900940,2065,2065,2065,2065,0
|
|
20240530,161600,408900940,2065,2065,2065,2065,0
|
|
20240530,161500,408900940,2065,2065,2065,2065,0
|
|
20240530,161400,408900940,2065,2065,2065,2065,0
|
|
20240530,161300,408900940,2065,2065,2065,2065,0
|
|
20240530,161200,408900940,2065,2065,2065,2065,0
|
|
20240530,161100,408900940,2065,2065,2065,2065,0
|
|
20240530,161000,408900940,2065,2065,2065,2065,3262
|
|
20240530,160900,408900940,2065,2065,2065,2065,0
|
|
20240530,160800,408900940,2065,2065,2065,2065,0
|
|
20240530,160700,408900940,2065,2065,2065,2065,0
|
|
20240530,160600,408900940,2065,2065,2065,2065,0
|
|
20240530,160500,408900940,2065,2065,2065,2065,0
|
|
20240530,160400,408900940,2065,2065,2065,2065,0
|
|
20240530,160300,408900940,2065,2065,2065,2065,0
|
|
20240530,160200,408900940,2065,2065,2065,2065,0
|
|
20240530,160100,408900940,2065,2065,2065,2065,0
|
|
20240530,160000,408900940,2065,2065,2065,2065,0
|
|
20240530,155900,408900940,2065,2065,2065,2065,0
|
|
20240530,155800,408900940,2065,2065,2065,2065,0
|
|
20240530,155700,408900940,2065,2065,2065,2065,0
|
|
20240530,155600,408900940,2065,2065,2065,2065,0
|
|
20240530,155500,408900940,2065,2065,2065,2065,0
|
|
20240530,155400,408900940,2065,2065,2065,2065,0
|
|
20240530,155300,408900940,2065,2065,2065,2065,0
|
|
20240530,155200,408900940,2065,2065,2065,2065,0
|
|
20240530,155100,408900940,2065,2065,2065,2065,0
|
|
20240530,155000,408900940,2065,2065,2065,2065,0
|
|
20240530,154900,408900940,2065,2065,2065,2065,0
|
|
20240530,154800,408900940,2065,2065,2065,2065,0
|
|
20240530,154700,408900940,2065,2065,2065,2065,0
|
|
20240530,154600,408900940,2065,2065,2065,2065,0
|
|
20240530,154500,408900940,2065,2065,2065,2065,0
|
|
20240530,154400,408900940,2065,2065,2065,2065,0
|
|
20240530,154300,408900940,2065,2065,2065,2065,0
|
|
20240530,154200,408900940,2065,2065,2065,2065,0
|
|
20240530,154100,408900940,2065,2065,2065,2065,0
|
|
20240530,154000,408900940,2065,2065,2065,2065,3262
|
|
20240530,153900,408900940,2065,2065,2065,2065,0
|
|
20240530,153800,408900940,2065,2065,2065,2065,0
|
|
20240530,153700,408900940,2065,2065,2065,2065,0
|
|
20240530,153600,408900940,2065,2065,2065,2065,0
|
|
20240530,153500,408900940,2065,2065,2065,2065,0
|
|
20240530,153400,408900940,2065,2065,2065,2065,0
|
|
20240530,153300,408900940,2065,2065,2065,2065,0
|
|
20240530,153200,408900940,2065,2065,2065,2065,0
|
|
20240530,153100,408900940,2065,2065,2065,2065,0
|
|
20240530,153000,408900940,2065,2065,2065,2065,3262
|
|
20240530,152900,402164910,2070,2070,2070,2070,0
|
|
20240530,152800,402164910,2070,2070,2070,2070,0
|
|
20240530,152700,402164910,2070,2070,2070,2070,0
|
|
20240530,152600,402164910,2070,2070,2070,2070,0
|
|
20240530,152500,402164910,2070,2070,2070,2070,0
|
|
20240530,152400,402164910,2070,2070,2070,2070,0
|
|
20240530,152300,402164910,2070,2070,2070,2070,0
|
|
20240530,152200,402164910,2070,2070,2070,2070,0
|
|
20240530,152100,402164910,2070,2070,2070,2070,0
|
|
20240530,152000,402164910,2070,2070,2070,2070,0
|
|
20240530,151900,402164910,2070,2075,2075,2070,428
|
|
20240530,151800,401277160,2075,2070,2075,2070,311
|
|
20240530,151700,400633385,2070,2070,2070,2070,103
|
|
20240530,151600,400420175,2070,2075,2075,2070,600
|
|
20240530,151500,399175670,2075,2075,2075,2075,26
|
|
20240530,151400,399121720,2080,2080,2080,2080,0
|
|
20240530,151300,399121720,2080,2080,2080,2080,3
|
|
20240530,151200,399115480,2075,2075,2075,2075,605
|
|
20240530,151100,397860105,2075,2075,2075,2075,1000
|
|
20240530,151000,395785105,2075,2075,2075,2075,97
|
|
20240530,150900,395583830,2080,2080,2080,2080,50
|
|
20240530,150800,395479830,2085,2085,2085,2085,480
|
|
20240530,150700,394479030,2085,2085,2085,2085,100
|
|
20240530,150600,394270530,2085,2085,2085,2085,5
|
|
20240530,150500,394260105,2085,2075,2085,2075,318
|
|
20240530,150400,393597225,2080,2080,2080,2080,7
|
|
20240530,150300,393582665,2085,2085,2085,2085,285
|
|
20240530,150200,392988440,2085,2085,2085,2085,0
|
|
20240530,150100,392988440,2085,2080,2085,2080,104
|
|
20240530,150000,392772065,2080,2080,2080,2080,929
|
|
20240530,145900,390839745,2085,2085,2085,2085,0
|
|
20240530,145800,390839745,2085,2085,2085,2085,15
|
|
20240530,145700,390808470,2085,2085,2090,2080,1144
|
|
20240530,145600,388424005,2085,2085,2085,2085,0
|
|
20240530,145500,388424005,2085,2085,2085,2085,1812
|
|
20240530,145400,384645985,2090,2090,2090,2090,316
|
|
20240530,145300,383985545,2090,2085,2090,2085,1888
|
|
20240530,145200,380044620,2085,2085,2085,2085,150
|
|
20240530,145100,379731870,2090,2095,2095,2085,2410
|
|
20240530,145000,374690420,2095,2070,2095,2065,22901
|
|
20240530,144900,326978845,2070,2065,2070,2065,2534
|
|
20240530,144800,321746130,2060,2055,2060,2055,2058
|
|
20240530,144700,317506675,2060,2055,2060,2055,3265
|
|
20240530,144600,310781240,2055,2055,2055,2055,2
|
|
20240530,144500,310777130,2060,2060,2060,2060,1
|
|
20240530,144400,310775070,2050,2055,2055,2050,1000
|
|
20240530,144300,308724800,2055,2055,2055,2055,0
|
|
20240530,144200,308724800,2055,2055,2055,2055,99
|
|
20240530,144100,308521355,2055,2055,2055,2055,1
|
|
20240530,144000,308519300,2060,2060,2060,2060,0
|
|
20240530,143900,308519300,2060,2060,2060,2060,70
|
|
20240530,143800,308375100,2060,2060,2060,2060,200
|
|
20240530,143700,307963100,2060,2060,2060,2060,0
|
|
20240530,143600,307963100,2060,2060,2060,2060,0
|
|
20240530,143500,307963100,2060,2060,2060,2060,0
|
|
20240530,143400,307963100,2060,2060,2060,2060,0
|
|
20240530,143300,307963100,2060,2060,2060,2060,0
|
|
20240530,143200,307963100,2060,2060,2060,2045,3199
|
|
20240530,143100,301394050,2055,2055,2055,2055,0
|
|
20240530,143000,301394050,2055,2055,2055,2055,110
|
|
20240530,142900,301168000,2055,2055,2055,2055,100
|
|
20240530,142800,300962500,2060,2060,2060,2060,0
|
|
20240530,142700,300962500,2060,2060,2060,2060,30
|
|
20240530,142600,300900700,2060,2060,2060,2060,0
|
|
20240530,142500,300900700,2060,2060,2060,2060,0
|
|
20240530,142400,300900700,2060,2060,2060,2060,612
|
|
20240530,142300,299639980,2060,2060,2060,2060,0
|
|
20240530,142200,299639980,2060,2060,2060,2060,1
|
|
20240530,142100,299637920,2055,2055,2055,2055,0
|
|
20240530,142000,299637920,2055,2065,2065,2055,566
|
|
20240530,141900,298474155,2060,2060,2060,2060,50
|
|
20240530,141800,298371155,2065,2065,2065,2065,1
|
|
20240530,141700,298369090,2065,2060,2065,2060,272
|
|
20240530,141600,297808765,2060,2060,2060,2060,542
|
|
20240530,141500,296692245,2065,2065,2065,2065,100
|
|
20240530,141400,296485745,2065,2065,2065,2065,500
|
|
20240530,141300,295453245,2065,2065,2065,2065,0
|
|
20240530,141200,295453245,2065,2065,2065,2065,0
|
|
20240530,141100,295453245,2065,2065,2065,2065,0
|
|
20240530,141000,295453245,2065,2065,2065,2065,0
|
|
20240530,140900,295453245,2065,2060,2065,2060,103
|
|
20240530,140800,295241060,2060,2060,2060,2060,784
|
|
20240530,140700,293626020,2065,2065,2065,2065,190
|
|
20240530,140600,293233670,2070,2060,2070,2060,4532
|
|
20240530,140500,283882165,2055,2055,2055,2055,956
|
|
20240530,140400,281917585,2055,2050,2055,2050,3001
|
|
20240530,140300,275765530,2045,2045,2045,2045,97
|
|
20240530,140200,275567165,2045,2045,2045,2045,3
|
|
20240530,140100,275561030,2050,2050,2050,2050,0
|
|
20240530,140000,275561030,2050,2045,2050,2045,1001
|
|
20240530,135900,273513980,2040,2040,2040,2040,60
|
|
20240530,135800,273391580,2045,2045,2045,2045,1
|
|
20240530,135700,273389535,2045,2045,2045,2045,1
|
|
20240530,135600,273387490,2045,2045,2045,2045,1
|
|
20240530,135500,273385445,2045,2045,2045,2045,1029
|
|
20240530,135400,271281140,2040,2040,2040,2040,0
|
|
20240530,135300,271281140,2040,2040,2040,2040,0
|
|
20240530,135200,271281140,2040,2040,2040,2040,6794
|
|
20240530,135100,257421380,2040,2040,2040,2040,1
|
|
20240530,135000,257419340,2045,2045,2045,2045,0
|
|
20240530,134900,257419340,2045,2045,2045,2045,0
|
|
20240530,134800,257419340,2045,2045,2045,2045,0
|
|
20240530,134700,257419340,2045,2045,2045,2045,0
|
|
20240530,134600,257419340,2045,2045,2045,2045,22
|
|
20240530,134500,257374350,2045,2045,2045,2045,60
|
|
20240530,134400,257251650,2045,2045,2045,2045,0
|
|
20240530,134300,257251650,2045,2050,2050,2045,107
|
|
20240530,134200,257032825,2050,2040,2050,2040,1230
|
|
20240530,134100,254523485,2040,2040,2040,2040,150
|
|
20240530,134000,254217485,2045,2045,2045,2045,2
|
|
20240530,133900,254213395,2045,2045,2045,2045,0
|
|
20240530,133800,254213395,2045,2045,2045,2045,0
|
|
20240530,133700,254213395,2045,2045,2045,2045,32
|
|
20240530,133600,254147955,2045,2045,2045,2045,1466
|
|
20240530,133500,251149985,2050,2050,2050,2050,0
|
|
20240530,133400,251149985,2050,2045,2050,2045,101
|
|
20240530,133300,250943435,2045,2045,2045,2045,878
|
|
20240530,133200,249147925,2045,2045,2045,2045,120
|
|
20240530,133100,248902525,2050,2050,2050,2050,3
|
|
20240530,133000,248896375,2050,2050,2050,2050,100
|
|
20240530,132900,248691375,2050,2050,2050,2050,500
|
|
20240530,132800,247666375,2050,2050,2050,2050,0
|
|
20240530,132700,247666375,2050,2050,2050,2050,0
|
|
20240530,132600,247666375,2050,2050,2050,2050,1
|
|
20240530,132500,247664325,2050,2050,2050,2050,3
|
|
20240530,132400,247658175,2050,2050,2050,2050,0
|
|
20240530,132300,247658175,2050,2050,2050,2050,0
|
|
20240530,132200,247658175,2050,2050,2050,2050,1
|
|
20240530,132100,247656125,2040,2040,2040,2040,0
|
|
20240530,132000,247656125,2040,2040,2040,2040,0
|
|
20240530,131900,247656125,2040,2040,2040,2040,0
|
|
20240530,131800,247656125,2040,2040,2040,2040,150
|
|
20240530,131700,247350125,2050,2050,2050,2050,0
|
|
20240530,131600,247350125,2050,2050,2050,2050,95
|
|
20240530,131500,247155375,2050,2050,2050,2050,0
|
|
20240530,131400,247155375,2050,2045,2050,2040,475
|
|
20240530,131300,246183405,2045,2045,2045,2045,0
|
|
20240530,131200,246183405,2045,2045,2045,2045,12
|
|
20240530,131100,246158865,2045,2045,2045,2045,0
|
|
20240530,131000,246158865,2045,2045,2045,2045,0
|
|
20240530,130900,246158865,2045,2045,2045,2045,0
|
|
20240530,130800,246158865,2045,2045,2045,2045,62
|
|
20240530,130700,246032075,2045,2045,2045,2045,1
|
|
20240530,130600,246030030,2045,2045,2045,2045,0
|
|
20240530,130500,246030030,2045,2040,2045,2040,500
|
|
20240530,130400,245007960,2040,2040,2040,2040,502
|
|
20240530,130300,243983880,2040,2040,2040,2040,44
|
|
20240530,130200,243894120,2040,2040,2040,2040,0
|
|
20240530,130100,243894120,2040,2040,2040,2040,12
|
|
20240530,130000,243869640,2040,2040,2040,2040,37
|
|
20240530,125900,243794160,2040,2040,2040,2040,10
|
|
20240530,125800,243773760,2035,2035,2035,2035,571
|
|
20240530,125700,242611775,2040,2040,2040,2040,6
|
|
20240530,125600,242599535,2035,2035,2035,2035,3
|
|
20240530,125500,242593430,2035,2035,2035,2035,550
|
|
20240530,125400,241474180,2040,2040,2040,2040,1
|
|
20240530,125300,241472140,2040,2040,2040,2040,1
|
|
20240530,125200,241470100,2040,2040,2040,2040,15
|
|
20240530,125100,241439500,2040,2040,2040,2040,120
|
|
20240530,125000,241194700,2040,2040,2040,2040,13
|
|
20240530,124900,241168180,2040,2040,2040,2040,0
|
|
20240530,124800,241168180,2040,2040,2040,2040,23
|
|
20240530,124700,241121260,2040,2040,2040,2040,25
|
|
20240530,124600,241070260,2040,2040,2040,2040,0
|
|
20240530,124500,241070260,2040,2040,2040,2040,34
|
|
20240530,124400,241000900,2040,2040,2040,2040,150
|
|
20240530,124300,240694900,2040,2040,2040,2040,2
|
|
20240530,124200,240690820,2040,2040,2040,2040,5
|
|
20240530,124100,240680620,2040,2035,2040,2035,2052
|
|
20240530,124000,236504750,2035,2040,2040,2035,459
|
|
20240530,123900,235570680,2035,2035,2035,2035,1000
|
|
20240530,123800,233535680,2040,2040,2040,2040,0
|
|
20240530,123700,233535680,2040,2035,2040,2030,1115
|
|
20240530,123600,231272145,2035,2035,2035,2035,121
|
|
20240530,123500,231025910,2035,2035,2035,2035,10
|
|
20240530,123400,231005560,2035,2035,2035,2035,102
|
|
20240530,123300,230797990,2035,2035,2035,2035,103
|
|
20240530,123200,230588385,2035,2035,2035,2035,2
|
|
20240530,123100,230584315,2040,2040,2040,2040,0
|
|
20240530,123000,230584315,2040,2040,2040,2040,1
|
|
20240530,122900,230582275,2040,2045,2045,2040,3
|
|
20240530,122800,230576150,2040,2040,2040,2040,0
|
|
20240530,122700,230576150,2040,2040,2040,2040,0
|
|
20240530,122600,230576150,2040,2040,2040,2040,0
|
|
20240530,122500,230576150,2040,2040,2040,2040,302
|
|
20240530,122400,229960070,2040,2040,2040,2040,103
|
|
20240530,122300,229749950,2045,2045,2045,2045,0
|
|
20240530,122200,229749950,2045,2045,2045,2045,1
|
|
20240530,122100,229747905,2030,2035,2035,2030,105
|
|
20240530,122000,229534255,2045,2040,2045,2040,101
|
|
20240530,121900,229328210,2040,2035,2040,2035,102
|
|
20240530,121800,229120140,2030,2030,2030,2030,0
|
|
20240530,121700,229120140,2030,2030,2030,2030,0
|
|
20240530,121600,229120140,2030,2030,2030,2030,0
|
|
20240530,121500,229120140,2030,2030,2030,2030,142
|
|
20240530,121400,228831880,2030,2030,2030,2030,0
|
|
20240530,121300,228831880,2030,2025,2030,2025,6782
|
|
20240530,121200,215085775,2030,2030,2030,2030,1456
|
|
20240530,121100,212130095,2040,2035,2040,2035,4
|
|
20240530,121000,212121950,2035,2035,2035,2035,1
|
|
20240530,120900,212119915,2025,2035,2035,2025,2500
|
|
20240530,120800,207054450,2040,2045,2045,2040,3
|
|
20240530,120700,207048325,2040,2040,2040,2040,0
|
|
20240530,120600,207048325,2040,2040,2040,2040,12
|
|
20240530,120500,207023845,2045,2040,2045,2040,4
|
|
20240530,120400,207015680,2040,2040,2040,2040,2
|
|
20240530,120300,207011600,2045,2045,2045,2045,0
|
|
20240530,120200,207011600,2045,2045,2045,2045,0
|
|
20240530,120100,207011600,2045,2045,2045,2045,0
|
|
20240530,120000,207011600,2045,2045,2045,2045,1
|
|
20240530,115900,207009555,2025,2040,2040,2025,10970
|
|
20240530,115800,184725160,2050,2050,2050,2050,0
|
|
20240530,115700,184725160,2050,2050,2050,2050,0
|
|
20240530,115600,184725160,2050,2050,2050,2050,1
|
|
20240530,115500,184723110,2045,2045,2045,2045,0
|
|
20240530,115400,184723110,2045,2040,2045,2040,1500
|
|
20240530,115300,181659035,2040,2040,2040,2040,257
|
|
20240530,115200,181134755,2040,2040,2040,2040,33
|
|
20240530,115100,181067435,2040,2040,2040,2040,0
|
|
20240530,115000,181067435,2040,2040,2040,2040,1000
|
|
20240530,114900,179027435,2040,2040,2040,2040,10
|
|
20240530,114800,179007035,2040,2040,2040,2040,473
|
|
20240530,114700,178042115,2050,2050,2050,2050,0
|
|
20240530,114600,178042115,2050,2050,2050,2050,4
|
|
20240530,114500,178033915,2050,2050,2050,2050,0
|
|
20240530,114400,178033915,2050,2050,2050,2050,0
|
|
20240530,114300,178033915,2050,2050,2050,2050,0
|
|
20240530,114200,178033915,2050,2050,2050,2050,7
|
|
20240530,114100,178019565,2040,2040,2040,2040,400
|
|
20240530,114000,177203565,2055,2055,2055,2055,0
|
|
20240530,113900,177203565,2055,2055,2055,2055,0
|
|
20240530,113800,177203565,2055,2055,2055,2055,1
|
|
20240530,113700,177201510,2050,2050,2050,2050,0
|
|
20240530,113600,177201510,2050,2050,2050,2050,18
|
|
20240530,113500,177164610,2050,2050,2050,2050,0
|
|
20240530,113400,177164610,2050,2050,2050,2050,1142
|
|
20240530,113300,174823510,2040,2050,2050,2040,2311
|
|
20240530,113200,170108535,2050,2050,2050,2050,0
|
|
20240530,113100,170108535,2050,2050,2050,2050,0
|
|
20240530,113000,170108535,2050,2050,2050,2050,0
|
|
20240530,112900,170108535,2050,2050,2050,2050,0
|
|
20240530,112800,170108535,2050,2050,2050,2050,0
|
|
20240530,112700,170108535,2050,2050,2050,2050,10
|
|
20240530,112600,170088035,2055,2055,2055,2055,0
|
|
20240530,112500,170088035,2055,2055,2055,2055,0
|
|
20240530,112400,170088035,2055,2055,2055,2055,0
|
|
20240530,112300,170088035,2055,2055,2055,2055,0
|
|
20240530,112200,170088035,2055,2045,2055,2045,383
|
|
20240530,112100,169304790,2055,2050,2055,2045,303
|
|
20240530,112000,168684875,2055,2050,2055,2050,201
|
|
20240530,111900,168272820,2050,2050,2050,2050,744
|
|
20240530,111800,166747620,2055,2055,2055,2055,0
|
|
20240530,111700,166747620,2055,2055,2055,2055,0
|
|
20240530,111600,166747620,2055,2055,2055,2055,314
|
|
20240530,111500,166102350,2055,2055,2055,2055,0
|
|
20240530,111400,166102350,2055,2055,2055,2050,417
|
|
20240530,111300,165245640,2055,2055,2055,2055,0
|
|
20240530,111200,165245640,2055,2055,2055,2055,0
|
|
20240530,111100,165245640,2055,2055,2055,2050,83
|
|
20240530,111000,165075480,2050,2050,2050,2050,219
|
|
20240530,110900,164626530,2050,2050,2050,2050,2
|
|
20240530,110800,164622430,2050,2050,2050,2050,19
|
|
20240530,110700,164583480,2050,2050,2050,2050,13
|
|
20240530,110600,164556830,2050,2050,2050,2050,0
|
|
20240530,110500,164556830,2050,2050,2050,2050,0
|
|
20240530,110400,164556830,2050,2050,2050,2050,3182
|
|
20240530,110300,158033730,2050,2050,2050,2050,0
|
|
20240530,110200,158033730,2050,2050,2050,2050,1
|
|
20240530,110100,158031680,2050,2050,2050,2050,1
|
|
20240530,110000,158029630,2045,2045,2045,2045,0
|
|
20240530,105900,158029630,2045,2045,2045,2045,0
|
|
20240530,105800,158029630,2045,2045,2045,2045,0
|
|
20240530,105700,158029630,2045,2045,2045,2045,70
|
|
20240530,105600,157886480,2045,2045,2045,2045,100
|
|
20240530,105500,157681980,2045,2045,2045,2045,300
|
|
20240530,105400,157068480,2045,2045,2045,2045,110
|
|
20240530,105300,156843530,2045,2045,2045,2045,0
|
|
20240530,105200,156843530,2045,2045,2045,2045,0
|
|
20240530,105100,156843530,2045,2045,2045,2045,0
|
|
20240530,105000,156843530,2045,2045,2045,2045,130
|
|
20240530,104900,156577680,2050,2050,2050,2050,0
|
|
20240530,104800,156577680,2050,2050,2050,2050,0
|
|
20240530,104700,156577680,2050,2050,2050,2050,25
|
|
20240530,104600,156526430,2050,2050,2050,2050,1
|
|
20240530,104500,156524380,2050,2050,2050,2050,0
|
|
20240530,104400,156524380,2050,2050,2050,2050,1
|
|
20240530,104300,156522330,2045,2045,2045,2045,0
|
|
20240530,104200,156522330,2045,2045,2045,2045,0
|
|
20240530,104100,156522330,2045,2045,2045,2045,220
|
|
20240530,104000,156072430,2045,2045,2045,2045,705
|
|
20240530,103900,154630705,2045,2045,2045,2045,536
|
|
20240530,103800,153534585,2045,2045,2045,2045,0
|
|
20240530,103700,153534585,2045,2045,2045,2045,1
|
|
20240530,103600,153532540,2040,2040,2040,2040,0
|
|
20240530,103500,153532540,2040,2040,2040,2040,70
|
|
20240530,103400,153389740,2045,2045,2045,2045,0
|
|
20240530,103300,153389740,2045,2045,2045,2045,0
|
|
20240530,103200,153389740,2045,2045,2045,2045,500
|
|
20240530,103100,152367240,2045,2045,2045,2045,0
|
|
20240530,103000,152367240,2045,2045,2045,2045,0
|
|
20240530,102900,152367240,2045,2045,2045,2045,1
|
|
20240530,102800,152365195,2045,2045,2045,2045,0
|
|
20240530,102700,152365195,2045,2045,2045,2045,0
|
|
20240530,102600,152365195,2045,2045,2045,2045,0
|
|
20240530,102500,152365195,2045,2045,2045,2045,1
|
|
20240530,102400,152363150,2030,2035,2035,2030,2000
|
|
20240530,102300,148294560,2045,2035,2045,2035,3482
|
|
20240530,102200,141208680,2035,2045,2045,2035,680
|
|
20240530,102100,139822495,2050,2050,2050,2050,0
|
|
20240530,102000,139822495,2050,2050,2050,2050,300
|
|
20240530,101900,139207495,2050,2050,2050,2050,2
|
|
20240530,101800,139203395,2045,2045,2045,2045,353
|
|
20240530,101700,138481510,2045,2045,2045,2045,100
|
|
20240530,101600,138277010,2045,2045,2045,2045,0
|
|
20240530,101500,138277010,2045,2045,2045,2045,245
|
|
20240530,101400,137775985,2045,2045,2045,2040,102
|
|
20240530,101300,137567895,2045,2045,2045,2045,5
|
|
20240530,101200,137557670,2045,2045,2045,2045,847
|
|
20240530,101100,135825555,2045,2040,2045,2040,1309
|
|
20240530,101000,133149150,2045,2045,2045,2040,1204
|
|
20240530,100900,130692970,2045,2045,2045,2045,0
|
|
20240530,100800,130692970,2045,2045,2045,2045,2
|
|
20240530,100700,130688880,2045,2045,2045,2045,11
|
|
20240530,100600,130666385,2035,2035,2035,2035,4896
|
|
20240530,100500,120703025,2035,2035,2035,2035,115
|
|
20240530,100400,120469000,2035,2035,2035,2035,5
|
|
20240530,100300,120458825,2045,2045,2045,2045,20
|
|
20240530,100200,120417925,2045,2045,2045,2045,1
|
|
20240530,100100,120415880,2030,2035,2035,2030,1000
|
|
20240530,100000,118384115,2035,2040,2040,2035,6589
|
|
20240530,095900,104955050,2045,2045,2045,2045,20
|
|
20240530,095800,104914150,2050,2050,2050,2050,1
|
|
20240530,095700,104912100,2050,2050,2050,2050,2
|
|
20240530,095600,104908000,2045,2045,2045,2045,124
|
|
20240530,095500,104654420,2045,2040,2045,2040,175
|
|
20240530,095400,104296670,2050,2050,2050,2050,16
|
|
20240530,095300,104263870,2040,2045,2045,2040,1826
|
|
20240530,095200,100537980,2045,2050,2050,2045,1480
|
|
20240530,095100,97510880,2050,2050,2050,2045,2271
|
|
20240530,095000,92865330,2050,2050,2050,2050,12
|
|
20240530,094900,92840730,2050,2050,2050,2050,1
|
|
20240530,094800,92838680,2050,2050,2050,2050,0
|
|
20240530,094700,92838680,2050,2050,2050,2050,0
|
|
20240530,094600,92838680,2050,2060,2060,2050,1696
|
|
20240530,094500,89359960,2060,2060,2060,2060,0
|
|
20240530,094400,89359960,2060,2055,2060,2055,7
|
|
20240530,094300,89345570,2050,2060,2060,2050,60
|
|
20240530,094200,89222070,2060,2060,2060,2060,1
|
|
20240530,094100,89220010,2050,2055,2055,2050,1653
|
|
20240530,094000,85826385,2060,2060,2060,2060,1
|
|
20240530,093900,85824325,2050,2060,2060,2050,1147
|
|
20240530,093800,83467480,2060,2060,2060,2060,0
|
|
20240530,093700,83467480,2060,2060,2060,2060,2
|
|
20240530,093600,83463360,2060,2060,2060,2060,6
|
|
20240530,093500,83451000,2060,2060,2060,2060,91
|
|
20240530,093400,83263540,2060,2060,2060,2050,3051
|
|
20240530,093300,76999210,2065,2065,2065,2065,0
|
|
20240530,093200,76999210,2065,2065,2065,2065,0
|
|
20240530,093100,76999210,2065,2065,2065,2060,2125
|
|
20240530,093000,72616700,2065,2070,2075,2065,2773
|
|
20240530,092900,66890220,2075,2075,2075,2070,812
|
|
20240530,092800,65209335,2075,2065,2075,2065,2820
|
|
20240530,092700,59382230,2065,2065,2065,2065,21
|
|
20240530,092600,59338865,2065,2055,2065,2055,3136
|
|
20240530,092500,52883135,2060,2060,2060,2060,5
|
|
20240530,092400,52872835,2060,2060,2060,2060,1000
|
|
20240530,092300,50812835,2060,2060,2060,2060,0
|
|
20240530,092200,50812835,2060,2060,2060,2060,400
|
|
20240530,092100,49988835,2060,2060,2060,2060,123
|
|
20240530,092000,49735455,2055,2060,2060,2055,624
|
|
20240530,091900,48453115,2060,2060,2060,2060,1
|
|
20240530,091800,48451055,2055,2050,2055,2050,6682
|
|
20240530,091700,34752335,2055,2055,2055,2050,342
|
|
20240530,091600,34049530,2055,2055,2055,2055,6
|
|
20240530,091500,34037200,2055,2055,2055,2055,59
|
|
20240530,091400,33915955,2055,2050,2055,2050,19
|
|
20240530,091300,33876995,2050,2050,2050,2050,83
|
|
20240530,091200,33706845,2055,2055,2055,2055,7
|
|
20240530,091100,33692460,2055,2055,2055,2055,4
|
|
20240530,091000,33684240,2055,2055,2055,2045,8
|
|
20240530,090900,33667810,2055,2055,2055,2045,32
|
|
20240530,090800,33602060,2040,2050,2055,2040,2611
|
|
20240530,090700,28263805,2055,2050,2060,2050,520
|
|
20240530,090600,27195055,2060,2055,2060,2055,51
|
|
20240530,090500,27090245,2050,2050,2055,2050,4429
|
|
20240530,090400,18010545,2055,2060,2060,2055,3295
|
|
20240530,090300,11238065,2060,2060,2060,2055,189
|
|
20240530,090200,10849345,2060,2060,2060,2060,52
|
|
20240530,090100,10742225,2060,2065,2065,2055,3166
|
|
20240530,090000,4234815,2065,2060,2065,2060,2055
|