587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184400,538481680,4370,4370,4370,4370,7707
|
|
20240529,184300,538481680,4370,4370,4370,4370,0
|
|
20240529,184200,538481680,4370,4370,4370,4370,0
|
|
20240529,184100,538481680,4370,4370,4370,4370,0
|
|
20240529,184000,538481680,4370,4370,4370,4370,0
|
|
20240529,183900,538481680,4370,4370,4370,4370,0
|
|
20240529,183800,538481680,4370,4370,4370,4370,0
|
|
20240529,183700,538481680,4370,4370,4370,4370,0
|
|
20240529,183600,538481680,4370,4370,4370,4370,0
|
|
20240529,183500,538481680,4370,4370,4370,4370,0
|
|
20240529,183400,538481680,4370,4370,4370,4370,0
|
|
20240529,183300,538481680,4370,4370,4370,4370,0
|
|
20240529,183200,538481680,4370,4370,4370,4370,0
|
|
20240529,183100,538481680,4370,4370,4370,4370,0
|
|
20240529,183000,538481680,4370,4370,4370,4370,0
|
|
20240529,182900,538481680,4370,4370,4370,4370,0
|
|
20240529,182800,538481680,4370,4370,4370,4370,0
|
|
20240529,182700,538481680,4370,4370,4370,4370,0
|
|
20240529,182600,538481680,4370,4370,4370,4370,0
|
|
20240529,182500,538481680,4370,4370,4370,4370,0
|
|
20240529,182400,538481680,4370,4370,4370,4370,0
|
|
20240529,182300,538481680,4370,4370,4370,4370,0
|
|
20240529,182200,538481680,4370,4370,4370,4370,0
|
|
20240529,182100,538481680,4370,4370,4370,4370,0
|
|
20240529,182000,538481680,4370,4370,4370,4370,0
|
|
20240529,181900,538481680,4370,4370,4370,4370,0
|
|
20240529,181800,538481680,4370,4370,4370,4370,0
|
|
20240529,181700,538481680,4370,4370,4370,4370,0
|
|
20240529,181600,538481680,4370,4370,4370,4370,0
|
|
20240529,181500,538481680,4370,4370,4370,4370,0
|
|
20240529,181400,538481680,4370,4370,4370,4370,7707
|
|
20240529,181300,538481680,4370,4370,4370,4370,0
|
|
20240529,181200,538481680,4370,4370,4370,4370,0
|
|
20240529,181100,538481680,4370,4370,4370,4370,0
|
|
20240529,181000,538481680,4370,4370,4370,4370,0
|
|
20240529,180900,538481680,4370,4370,4370,4370,0
|
|
20240529,180800,538481680,4370,4370,4370,4370,0
|
|
20240529,180700,538481680,4370,4370,4370,4370,0
|
|
20240529,180600,538481680,4370,4370,4370,4370,0
|
|
20240529,180500,538481680,4370,4370,4370,4370,0
|
|
20240529,180400,538481680,4370,4370,4370,4370,0
|
|
20240529,180300,538481680,4370,4370,4370,4370,0
|
|
20240529,180200,538481680,4370,4370,4370,4370,0
|
|
20240529,180100,538481680,4370,4370,4370,4370,0
|
|
20240529,180000,538481680,4370,4370,4370,4370,0
|
|
20240529,175900,538481680,4370,4370,4370,4370,0
|
|
20240529,175800,538481680,4370,4370,4370,4370,0
|
|
20240529,175700,538481680,4370,4370,4370,4370,0
|
|
20240529,175600,538481680,4370,4370,4370,4370,0
|
|
20240529,175500,538481680,4370,4370,4370,4370,0
|
|
20240529,175400,538481680,4370,4370,4370,4370,0
|
|
20240529,175300,538481680,4370,4370,4370,4370,0
|
|
20240529,175200,538481680,4370,4370,4370,4370,0
|
|
20240529,175100,538481680,4370,4370,4370,4370,0
|
|
20240529,175000,538481680,4370,4370,4370,4370,0
|
|
20240529,174900,538481680,4370,4370,4370,4370,0
|
|
20240529,174800,538481680,4370,4370,4370,4370,0
|
|
20240529,174700,538481680,4370,4370,4370,4370,0
|
|
20240529,174600,538481680,4370,4370,4370,4370,0
|
|
20240529,174500,538481680,4370,4370,4370,4370,0
|
|
20240529,174400,538481680,4370,4370,4370,4370,7707
|
|
20240529,174300,538481680,4370,4370,4370,4370,0
|
|
20240529,174200,538481680,4370,4370,4370,4370,0
|
|
20240529,174100,538481680,4370,4370,4370,4370,0
|
|
20240529,174000,538481680,4370,4370,4370,4370,0
|
|
20240529,173900,538481680,4370,4370,4370,4370,0
|
|
20240529,173800,538481680,4370,4370,4370,4370,0
|
|
20240529,173700,538481680,4370,4370,4370,4370,0
|
|
20240529,173600,538481680,4370,4370,4370,4370,0
|
|
20240529,173500,538481680,4370,4370,4370,4370,0
|
|
20240529,173400,538481680,4370,4370,4370,4370,0
|
|
20240529,173300,538481680,4370,4370,4370,4370,0
|
|
20240529,173200,538481680,4370,4370,4370,4370,0
|
|
20240529,173100,538481680,4370,4370,4370,4370,0
|
|
20240529,173000,538481680,4370,4370,4370,4370,0
|
|
20240529,172900,538481680,4370,4370,4370,4370,0
|
|
20240529,172800,538481680,4370,4370,4370,4370,0
|
|
20240529,172700,538481680,4370,4370,4370,4370,0
|
|
20240529,172600,538481680,4370,4370,4370,4370,0
|
|
20240529,172500,538481680,4370,4370,4370,4370,0
|
|
20240529,172400,538481680,4370,4370,4370,4370,0
|
|
20240529,172300,538481680,4370,4370,4370,4370,0
|
|
20240529,172200,538481680,4370,4370,4370,4370,0
|
|
20240529,172100,538481680,4370,4370,4370,4370,0
|
|
20240529,172000,538481680,4370,4370,4370,4370,0
|
|
20240529,171900,538481680,4370,4370,4370,4370,0
|
|
20240529,171800,538481680,4370,4370,4370,4370,0
|
|
20240529,171700,538481680,4370,4370,4370,4370,0
|
|
20240529,171600,538481680,4370,4370,4370,4370,0
|
|
20240529,171500,538481680,4370,4370,4370,4370,0
|
|
20240529,171400,538481680,4370,4370,4370,4370,7707
|
|
20240529,171300,538481680,4370,4370,4370,4370,0
|
|
20240529,171200,538481680,4370,4370,4370,4370,0
|
|
20240529,171100,538481680,4370,4370,4370,4370,0
|
|
20240529,171000,538481680,4370,4370,4370,4370,0
|
|
20240529,170900,538481680,4370,4370,4370,4370,0
|
|
20240529,170800,538481680,4370,4370,4370,4370,0
|
|
20240529,170700,538481680,4370,4370,4370,4370,0
|
|
20240529,170600,538481680,4370,4370,4370,4370,0
|
|
20240529,170500,538481680,4370,4370,4370,4370,0
|
|
20240529,170400,538481680,4370,4370,4370,4370,0
|
|
20240529,170300,538481680,4370,4370,4370,4370,0
|
|
20240529,170200,538481680,4370,4370,4370,4370,0
|
|
20240529,170100,538481680,4370,4370,4370,4370,0
|
|
20240529,170000,538481680,4370,4370,4370,4370,0
|
|
20240529,165900,538481680,4370,4370,4370,4370,0
|
|
20240529,165800,538481680,4370,4370,4370,4370,0
|
|
20240529,165700,538481680,4370,4370,4370,4370,0
|
|
20240529,165600,538481680,4370,4370,4370,4370,0
|
|
20240529,165500,538481680,4370,4370,4370,4370,0
|
|
20240529,165400,538481680,4370,4370,4370,4370,0
|
|
20240529,165300,538481680,4370,4370,4370,4370,0
|
|
20240529,165200,538481680,4370,4370,4370,4370,0
|
|
20240529,165100,538481680,4370,4370,4370,4370,0
|
|
20240529,165000,538481680,4370,4370,4370,4370,0
|
|
20240529,164900,538481680,4370,4370,4370,4370,0
|
|
20240529,164800,538481680,4370,4370,4370,4370,0
|
|
20240529,164700,538481680,4370,4370,4370,4370,0
|
|
20240529,164600,538481680,4370,4370,4370,4370,0
|
|
20240529,164500,538481680,4370,4370,4370,4370,0
|
|
20240529,164400,538481680,4370,4370,4370,4370,7707
|
|
20240529,164300,538481680,4370,4370,4370,4370,0
|
|
20240529,164200,538481680,4370,4370,4370,4370,0
|
|
20240529,164100,538481680,4370,4370,4370,4370,0
|
|
20240529,164000,538481680,4370,4370,4370,4370,0
|
|
20240529,163900,538481680,4370,4370,4370,4370,0
|
|
20240529,163800,538481680,4370,4370,4370,4370,0
|
|
20240529,163700,538481680,4370,4370,4370,4370,0
|
|
20240529,163600,538481680,4370,4370,4370,4370,0
|
|
20240529,163500,538481680,4370,4370,4370,4370,0
|
|
20240529,163400,538481680,4370,4370,4370,4370,0
|
|
20240529,163300,538481680,4370,4370,4370,4370,0
|
|
20240529,163200,538481680,4370,4370,4370,4370,0
|
|
20240529,163100,538481680,4370,4370,4370,4370,0
|
|
20240529,163000,538481680,4370,4370,4370,4370,0
|
|
20240529,162900,538481680,4370,4370,4370,4370,0
|
|
20240529,162800,538481680,4370,4370,4370,4370,0
|
|
20240529,162700,538481680,4370,4370,4370,4370,0
|
|
20240529,162600,538481680,4370,4370,4370,4370,0
|
|
20240529,162500,538481680,4370,4370,4370,4370,0
|
|
20240529,162400,538481680,4370,4370,4370,4370,0
|
|
20240529,162300,538481680,4370,4370,4370,4370,0
|
|
20240529,162200,538481680,4370,4370,4370,4370,0
|
|
20240529,162100,538481680,4370,4370,4370,4370,0
|
|
20240529,162000,538481680,4370,4370,4370,4370,0
|
|
20240529,161900,538481680,4370,4370,4370,4370,0
|
|
20240529,161800,538481680,4370,4370,4370,4370,0
|
|
20240529,161700,538481680,4370,4370,4370,4370,0
|
|
20240529,161600,538481680,4370,4370,4370,4370,0
|
|
20240529,161500,538481680,4370,4370,4370,4370,0
|
|
20240529,161400,538481680,4370,4370,4370,4370,7707
|
|
20240529,161300,538481680,4370,4370,4370,4370,0
|
|
20240529,161200,538481680,4370,4370,4370,4370,0
|
|
20240529,161100,538481680,4370,4370,4370,4370,0
|
|
20240529,161000,538481680,4370,4370,4370,4370,0
|
|
20240529,160900,538481680,4370,4370,4370,4370,0
|
|
20240529,160800,538481680,4370,4370,4370,4370,0
|
|
20240529,160700,538481680,4370,4370,4370,4370,0
|
|
20240529,160600,538481680,4370,4370,4370,4370,0
|
|
20240529,160500,538481680,4370,4370,4370,4370,0
|
|
20240529,160400,538481680,4370,4370,4370,4370,0
|
|
20240529,160300,538481680,4370,4370,4370,4370,0
|
|
20240529,160200,538481680,4370,4370,4370,4370,0
|
|
20240529,160100,538481680,4370,4370,4370,4370,0
|
|
20240529,160000,538481680,4370,4370,4370,4370,0
|
|
20240529,155900,538481680,4370,4370,4370,4370,0
|
|
20240529,155800,538481680,4370,4370,4370,4370,0
|
|
20240529,155700,538481680,4370,4370,4370,4370,0
|
|
20240529,155600,538481680,4370,4370,4370,4370,0
|
|
20240529,155500,538481680,4370,4370,4370,4370,0
|
|
20240529,155400,538481680,4370,4370,4370,4370,0
|
|
20240529,155300,538481680,4370,4370,4370,4370,0
|
|
20240529,155200,538481680,4370,4370,4370,4370,0
|
|
20240529,155100,538481680,4370,4370,4370,4370,0
|
|
20240529,155000,538481680,4370,4370,4370,4370,0
|
|
20240529,154900,538481680,4370,4370,4370,4370,0
|
|
20240529,154800,538481680,4370,4370,4370,4370,0
|
|
20240529,154700,538481680,4370,4370,4370,4370,0
|
|
20240529,154600,538481680,4370,4370,4370,4370,0
|
|
20240529,154500,538481680,4370,4370,4370,4370,0
|
|
20240529,154400,538481680,4370,4370,4370,4370,7707
|
|
20240529,154300,538481680,4370,4370,4370,4370,0
|
|
20240529,154200,538481680,4370,4370,4370,4370,0
|
|
20240529,154100,538481680,4370,4370,4370,4370,0
|
|
20240529,154000,538481680,4370,4370,4370,4370,0
|
|
20240529,153900,538481680,4370,4370,4370,4370,0
|
|
20240529,153800,538481680,4370,4370,4370,4370,0
|
|
20240529,153700,538481680,4370,4370,4370,4370,0
|
|
20240529,153600,538481680,4370,4370,4370,4370,0
|
|
20240529,153500,538481680,4370,4370,4370,4370,0
|
|
20240529,153400,538481680,4370,4370,4370,4370,0
|
|
20240529,153300,538481680,4370,4370,4370,4370,0
|
|
20240529,153200,538481680,4370,4370,4370,4370,0
|
|
20240529,153100,538481680,4370,4370,4370,4370,0
|
|
20240529,153000,538481680,4370,4370,4370,4370,7707
|
|
20240529,152900,504802090,4390,4390,4390,4390,0
|
|
20240529,152800,504802090,4390,4390,4390,4390,0
|
|
20240529,152700,504802090,4390,4390,4390,4390,0
|
|
20240529,152600,504802090,4390,4390,4390,4390,0
|
|
20240529,152500,504802090,4390,4390,4390,4390,0
|
|
20240529,152400,504802090,4390,4390,4390,4390,0
|
|
20240529,152300,504802090,4390,4390,4390,4390,0
|
|
20240529,152200,504802090,4390,4390,4390,4390,0
|
|
20240529,152100,504802090,4390,4390,4390,4390,0
|
|
20240529,152000,504802090,4390,4390,4390,4390,0
|
|
20240529,151900,504802090,4390,4390,4390,4390,1
|
|
20240529,151800,504797700,4380,4380,4380,4380,544
|
|
20240529,151700,502414980,4370,4370,4370,4370,303
|
|
20240529,151600,501090870,4370,4370,4370,4370,297
|
|
20240529,151500,499792980,4370,4375,4375,4370,100
|
|
20240529,151400,499355675,4375,4375,4375,4375,200
|
|
20240529,151300,498480675,4375,4375,4375,4375,600
|
|
20240529,151200,495855675,4375,4375,4375,4375,5
|
|
20240529,151100,495833800,4375,4375,4375,4375,200
|
|
20240529,151000,494958800,4375,4375,4375,4375,24
|
|
20240529,150900,494853800,4370,4370,4370,4370,0
|
|
20240529,150800,494853800,4370,4370,4370,4370,99
|
|
20240529,150700,494421170,4370,4370,4370,4370,350
|
|
20240529,150600,492891670,4370,4370,4370,4370,0
|
|
20240529,150500,492891670,4370,4375,4380,4370,795
|
|
20240529,150400,489414235,4375,4375,4375,4375,0
|
|
20240529,150300,489414235,4375,4380,4380,4375,1606
|
|
20240529,150200,482381455,4390,4390,4390,4390,0
|
|
20240529,150100,482381455,4390,4390,4390,4390,1
|
|
20240529,150000,482377065,4380,4380,4385,4380,303
|
|
20240529,145900,481049915,4385,4385,4385,4385,60
|
|
20240529,145800,480786815,4385,4385,4385,4385,0
|
|
20240529,145700,480786815,4385,4385,4385,4385,0
|
|
20240529,145600,480786815,4385,4385,4385,4385,0
|
|
20240529,145500,480786815,4385,4385,4385,4385,0
|
|
20240529,145400,480786815,4385,4385,4385,4385,495
|
|
20240529,145300,478616240,4385,4385,4385,4385,10
|
|
20240529,145200,478572390,4385,4385,4385,4385,500
|
|
20240529,145100,476379890,4380,4380,4380,4380,211
|
|
20240529,145000,475455710,4380,4380,4380,4380,0
|
|
20240529,144900,475455710,4380,4380,4380,4380,1
|
|
20240529,144800,475451330,4395,4395,4395,4395,3
|
|
20240529,144700,475438145,4395,4390,4395,4390,1000
|
|
20240529,144600,471047280,4385,4385,4385,4385,300
|
|
20240529,144500,469731780,4385,4385,4385,4385,0
|
|
20240529,144400,469731780,4385,4385,4385,4385,1
|
|
20240529,144300,469727395,4390,4390,4390,4390,0
|
|
20240529,144200,469727395,4390,4390,4390,4390,0
|
|
20240529,144100,469727395,4390,4390,4390,4390,500
|
|
20240529,144000,467532395,4390,4390,4390,4390,0
|
|
20240529,143900,467532395,4390,4390,4390,4390,4
|
|
20240529,143800,467514835,4390,4385,4390,4385,501
|
|
20240529,143700,465315450,4390,4390,4390,4390,0
|
|
20240529,143600,465315450,4390,4390,4390,4390,638
|
|
20240529,143500,462514630,4390,4390,4390,4390,435
|
|
20240529,143400,460604980,4390,4385,4390,4385,130
|
|
20240529,143300,460034880,4380,4380,4380,4380,1831
|
|
20240529,143200,452015100,4375,4375,4375,4375,748
|
|
20240529,143100,448742600,4375,4375,4375,4375,0
|
|
20240529,143000,448742600,4375,4375,4375,4375,0
|
|
20240529,142900,448742600,4375,4375,4375,4375,0
|
|
20240529,142800,448742600,4375,4380,4380,4375,1009
|
|
20240529,142700,444328180,4375,4375,4375,4375,1709
|
|
20240529,142600,436851305,4375,4380,4380,4375,993
|
|
20240529,142500,432506665,4375,4375,4375,4375,0
|
|
20240529,142400,432506665,4375,4375,4375,4375,0
|
|
20240529,142300,432506665,4375,4375,4375,4375,945
|
|
20240529,142200,428372290,4370,4375,4375,4370,303
|
|
20240529,142100,427046680,4370,4370,4370,4370,3
|
|
20240529,142000,427033570,4370,4370,4370,4370,3
|
|
20240529,141900,427020460,4370,4375,4375,4370,6
|
|
20240529,141800,426994235,4375,4375,4375,4375,0
|
|
20240529,141700,426994235,4375,4375,4375,4375,65
|
|
20240529,141600,426709860,4370,4370,4370,4370,0
|
|
20240529,141500,426709860,4370,4370,4370,4370,0
|
|
20240529,141400,426709860,4370,4370,4370,4370,0
|
|
20240529,141300,426709860,4370,4370,4370,4370,300
|
|
20240529,141200,425398860,4375,4375,4375,4375,533
|
|
20240529,141100,423066985,4375,4375,4375,4375,0
|
|
20240529,141000,423066985,4375,4375,4375,4375,50
|
|
20240529,140900,422848235,4375,4375,4375,4375,20
|
|
20240529,140800,422760735,4375,4375,4375,4375,20
|
|
20240529,140700,422673235,4380,4380,4380,4380,0
|
|
20240529,140600,422673235,4380,4380,4380,4380,1
|
|
20240529,140500,422668855,4375,4375,4375,4375,10
|
|
20240529,140400,422625105,4375,4375,4375,4375,0
|
|
20240529,140300,422625105,4375,4375,4375,4375,73
|
|
20240529,140200,422305730,4375,4375,4375,4375,0
|
|
20240529,140100,422305730,4375,4375,4375,4375,0
|
|
20240529,140000,422305730,4375,4375,4375,4375,0
|
|
20240529,135900,422305730,4375,4375,4375,4375,11
|
|
20240529,135800,422257605,4370,4370,4370,4370,0
|
|
20240529,135700,422257605,4370,4370,4370,4370,2
|
|
20240529,135600,422248865,4375,4375,4375,4375,0
|
|
20240529,135500,422248865,4375,4375,4375,4375,2
|
|
20240529,135400,422240115,4375,4375,4375,4375,102
|
|
20240529,135300,421793865,4370,4370,4370,4370,0
|
|
20240529,135200,421793865,4370,4370,4370,4370,60
|
|
20240529,135100,421531665,4365,4365,4365,4365,0
|
|
20240529,135000,421531665,4365,4365,4365,4365,0
|
|
20240529,134900,421531665,4365,4370,4370,4365,869
|
|
20240529,134800,417738100,4365,4365,4365,4365,0
|
|
20240529,134700,417738100,4365,4365,4365,4365,0
|
|
20240529,134600,417738100,4365,4365,4365,4365,0
|
|
20240529,134500,417738100,4365,4365,4365,4365,348
|
|
20240529,134400,416219080,4365,4365,4365,4365,0
|
|
20240529,134300,416219080,4365,4375,4375,4365,1244
|
|
20240529,134200,410782385,4375,4375,4375,4375,20
|
|
20240529,134100,410694885,4380,4380,4380,4380,0
|
|
20240529,134000,410694885,4380,4380,4380,4380,0
|
|
20240529,133900,410694885,4380,4380,4380,4380,0
|
|
20240529,133800,410694885,4380,4380,4380,4380,25
|
|
20240529,133700,410585385,4380,4380,4380,4380,0
|
|
20240529,133600,410585385,4380,4380,4380,4380,0
|
|
20240529,133500,410585385,4380,4380,4380,4380,0
|
|
20240529,133400,410585385,4380,4380,4380,4380,0
|
|
20240529,133300,410585385,4380,4380,4380,4380,0
|
|
20240529,133200,410585385,4380,4380,4380,4380,0
|
|
20240529,133100,410585385,4380,4380,4380,4380,1
|
|
20240529,133000,410581005,4375,4375,4375,4375,3
|
|
20240529,132900,410567880,4380,4380,4380,4380,0
|
|
20240529,132800,410567880,4380,4380,4380,4380,0
|
|
20240529,132700,410567880,4380,4380,4380,4380,0
|
|
20240529,132600,410567880,4380,4380,4380,4380,0
|
|
20240529,132500,410567880,4380,4375,4380,4375,200
|
|
20240529,132400,409692690,4375,4375,4375,4375,0
|
|
20240529,132300,409692690,4375,4375,4375,4375,5
|
|
20240529,132200,409670815,4375,4375,4375,4375,3
|
|
20240529,132100,409657690,4375,4375,4375,4375,0
|
|
20240529,132000,409657690,4375,4375,4375,4375,0
|
|
20240529,131900,409657690,4375,4375,4375,4375,2
|
|
20240529,131800,409648940,4370,4370,4370,4370,1
|
|
20240529,131700,409644570,4375,4375,4375,4375,0
|
|
20240529,131600,409644570,4375,4375,4375,4375,0
|
|
20240529,131500,409644570,4375,4375,4375,4375,0
|
|
20240529,131400,409644570,4375,4375,4375,4375,1
|
|
20240529,131300,409640195,4370,4370,4370,4370,0
|
|
20240529,131200,409640195,4370,4370,4370,4370,1
|
|
20240529,131100,409635825,4375,4375,4375,4375,2
|
|
20240529,131000,409627075,4365,4370,4370,4365,6000
|
|
20240529,130900,383429235,4375,4375,4375,4375,102
|
|
20240529,130800,382982985,4375,4375,4375,4375,31
|
|
20240529,130700,382847360,4370,4370,4370,4370,0
|
|
20240529,130600,382847360,4370,4370,4370,4370,0
|
|
20240529,130500,382847360,4370,4370,4370,4370,0
|
|
20240529,130400,382847360,4370,4370,4370,4370,0
|
|
20240529,130300,382847360,4370,4370,4370,4370,0
|
|
20240529,130200,382847360,4370,4370,4370,4370,0
|
|
20240529,130100,382847360,4370,4370,4370,4370,242
|
|
20240529,130000,381789820,4370,4370,4370,4370,0
|
|
20240529,125900,381789820,4370,4370,4370,4370,0
|
|
20240529,125800,381789820,4370,4370,4370,4370,1
|
|
20240529,125700,381785450,4375,4375,4375,4375,0
|
|
20240529,125600,381785450,4375,4375,4375,4375,1
|
|
20240529,125500,381781075,4375,4375,4375,4375,0
|
|
20240529,125400,381781075,4375,4370,4375,4365,287
|
|
20240529,125300,380527100,4365,4365,4365,4365,0
|
|
20240529,125200,380527100,4365,4365,4365,4365,0
|
|
20240529,125100,380527100,4365,4370,4370,4365,3000
|
|
20240529,125000,367427630,4375,4375,4375,4375,0
|
|
20240529,124900,367427630,4375,4375,4375,4375,2
|
|
20240529,124800,367418880,4370,4370,4370,4370,0
|
|
20240529,124700,367418880,4370,4370,4370,4370,0
|
|
20240529,124600,367418880,4370,4370,4370,4370,0
|
|
20240529,124500,367418880,4370,4370,4370,4370,0
|
|
20240529,124400,367418880,4370,4370,4370,4370,0
|
|
20240529,124300,367418880,4370,4370,4370,4370,0
|
|
20240529,124200,367418880,4370,4370,4370,4370,0
|
|
20240529,124100,367418880,4370,4370,4370,4370,438
|
|
20240529,124000,365504820,4370,4370,4370,4370,0
|
|
20240529,123900,365504820,4370,4370,4370,4370,0
|
|
20240529,123800,365504820,4370,4370,4370,4370,0
|
|
20240529,123700,365504820,4370,4370,4370,4370,0
|
|
20240529,123600,365504820,4370,4365,4370,4365,382
|
|
20240529,123500,363837380,4365,4370,4370,4365,1274
|
|
20240529,123400,358272495,4370,4370,4370,4370,68
|
|
20240529,123300,357975335,4370,4370,4370,4370,1
|
|
20240529,123200,357970965,4370,4370,4370,4370,580
|
|
20240529,123100,355436365,4370,4370,4370,4370,0
|
|
20240529,123000,355436365,4370,4370,4370,4370,0
|
|
20240529,122900,355436365,4370,4370,4370,4370,30
|
|
20240529,122800,355305265,4370,4370,4370,4370,0
|
|
20240529,122700,355305265,4370,4370,4370,4370,0
|
|
20240529,122600,355305265,4370,4375,4375,4370,4481
|
|
20240529,122500,335721395,4375,4375,4375,4375,0
|
|
20240529,122400,335721395,4375,4375,4375,4375,0
|
|
20240529,122300,335721395,4375,4375,4375,4375,0
|
|
20240529,122200,335721395,4375,4375,4375,4375,1500
|
|
20240529,122100,329158895,4375,4375,4375,4375,0
|
|
20240529,122000,329158895,4375,4375,4375,4375,100
|
|
20240529,121900,328721395,4375,4375,4375,4375,13
|
|
20240529,121800,328664520,4375,4375,4375,4375,137
|
|
20240529,121700,328065145,4370,4370,4370,4370,0
|
|
20240529,121600,328065145,4370,4370,4370,4370,0
|
|
20240529,121500,328065145,4370,4370,4370,4370,132
|
|
20240529,121400,327488305,4375,4375,4375,4375,0
|
|
20240529,121300,327488305,4375,4370,4375,4370,1007
|
|
20240529,121200,323087710,4375,4375,4375,4375,0
|
|
20240529,121100,323087710,4375,4375,4375,4375,0
|
|
20240529,121000,323087710,4375,4375,4375,4375,867
|
|
20240529,120900,319294585,4380,4380,4380,4380,0
|
|
20240529,120800,319294585,4380,4380,4380,4380,0
|
|
20240529,120700,319294585,4380,4375,4380,4375,171
|
|
20240529,120600,318546455,4380,4380,4380,4380,0
|
|
20240529,120500,318546455,4380,4380,4380,4380,142
|
|
20240529,120400,317924495,4380,4380,4380,4380,137
|
|
20240529,120300,317324435,4375,4380,4380,4375,416
|
|
20240529,120200,315504355,4375,4375,4375,4375,51
|
|
20240529,120100,315281230,4380,4380,4380,4380,30
|
|
20240529,120000,315149830,4380,4375,4380,4375,113
|
|
20240529,115900,314655225,4380,4380,4380,4380,50
|
|
20240529,115800,314436225,4380,4380,4380,4380,0
|
|
20240529,115700,314436225,4380,4380,4380,4380,1152
|
|
20240529,115600,309390465,4385,4385,4385,4385,0
|
|
20240529,115500,309390465,4385,4385,4385,4385,0
|
|
20240529,115400,309390465,4385,4385,4385,4385,500
|
|
20240529,115300,307197965,4385,4385,4385,4385,21
|
|
20240529,115200,307105880,4385,4385,4385,4385,0
|
|
20240529,115100,307105880,4385,4385,4385,4385,0
|
|
20240529,115000,307105880,4385,4385,4385,4385,0
|
|
20240529,114900,307105880,4385,4385,4385,4385,0
|
|
20240529,114800,307105880,4385,4385,4385,4385,0
|
|
20240529,114700,307105880,4385,4385,4385,4385,0
|
|
20240529,114600,307105880,4385,4385,4385,4385,0
|
|
20240529,114500,307105880,4385,4385,4385,4385,0
|
|
20240529,114400,307105880,4385,4385,4385,4385,2
|
|
20240529,114300,307097110,4385,4385,4385,4385,1
|
|
20240529,114200,307092725,4375,4375,4375,4375,0
|
|
20240529,114100,307092725,4375,4375,4375,4375,0
|
|
20240529,114000,307092725,4375,4375,4375,4375,0
|
|
20240529,113900,307092725,4375,4375,4375,4375,0
|
|
20240529,113800,307092725,4375,4375,4375,4375,0
|
|
20240529,113700,307092725,4375,4375,4375,4375,0
|
|
20240529,113600,307092725,4375,4375,4375,4375,300
|
|
20240529,113500,305780225,4375,4375,4375,4375,256
|
|
20240529,113400,304660225,4375,4375,4375,4375,5
|
|
20240529,113300,304638350,4375,4375,4380,4375,122
|
|
20240529,113200,304104590,4375,4375,4375,4375,300
|
|
20240529,113100,302792090,4375,4375,4375,4375,0
|
|
20240529,113000,302792090,4375,4375,4375,4375,0
|
|
20240529,112900,302792090,4375,4375,4375,4375,0
|
|
20240529,112800,302792090,4375,4375,4375,4375,0
|
|
20240529,112700,302792090,4375,4375,4375,4375,0
|
|
20240529,112600,302792090,4375,4375,4375,4375,0
|
|
20240529,112500,302792090,4375,4380,4380,4375,77
|
|
20240529,112400,302455210,4385,4385,4385,4385,0
|
|
20240529,112300,302455210,4385,4385,4385,4385,8
|
|
20240529,112200,302420130,4385,4385,4385,4385,0
|
|
20240529,112100,302420130,4385,4385,4385,4385,0
|
|
20240529,112000,302420130,4385,4385,4385,4385,10
|
|
20240529,111900,302376280,4390,4390,4390,4390,0
|
|
20240529,111800,302376280,4390,4390,4390,4390,0
|
|
20240529,111700,302376280,4390,4390,4390,4390,0
|
|
20240529,111600,302376280,4390,4390,4390,4390,1
|
|
20240529,111500,302371890,4390,4390,4390,4390,1
|
|
20240529,111400,302367500,4390,4390,4390,4390,1
|
|
20240529,111300,302363110,4390,4390,4390,4390,0
|
|
20240529,111200,302363110,4390,4390,4390,4390,1
|
|
20240529,111100,302358720,4370,4385,4385,4370,11134
|
|
20240529,111000,253635880,4385,4385,4385,4385,0
|
|
20240529,110900,253635880,4385,4385,4385,4385,0
|
|
20240529,110800,253635880,4385,4385,4385,4385,1
|
|
20240529,110700,253631495,4385,4385,4385,4385,0
|
|
20240529,110600,253631495,4385,4385,4385,4385,0
|
|
20240529,110500,253631495,4385,4385,4385,4385,2360
|
|
20240529,110400,243282895,4395,4395,4395,4395,0
|
|
20240529,110300,243282895,4395,4395,4395,4395,0
|
|
20240529,110200,243282895,4395,4395,4395,4395,0
|
|
20240529,110100,243282895,4395,4395,4395,4395,0
|
|
20240529,110000,243282895,4395,4395,4395,4395,0
|
|
20240529,105900,243282895,4395,4395,4395,4395,0
|
|
20240529,105800,243282895,4395,4395,4395,4395,23
|
|
20240529,105700,243181810,4395,4390,4395,4390,13
|
|
20240529,105600,243124725,4395,4395,4395,4395,0
|
|
20240529,105500,243124725,4395,4395,4395,4395,0
|
|
20240529,105400,243124725,4395,4395,4395,4395,10
|
|
20240529,105300,243080775,4385,4385,4385,4385,0
|
|
20240529,105200,243080775,4385,4385,4385,4385,17
|
|
20240529,105100,243006230,4385,4385,4385,4385,0
|
|
20240529,105000,243006230,4385,4385,4385,4385,1558
|
|
20240529,104900,236174400,4385,4385,4385,4385,106
|
|
20240529,104800,235709590,4385,4385,4385,4385,66
|
|
20240529,104700,235420180,4385,4385,4385,4385,597
|
|
20240529,104600,232802335,4385,4395,4395,4385,1409
|
|
20240529,104500,226623630,4395,4390,4395,4390,1254
|
|
20240529,104400,221114065,4390,4390,4390,4390,147
|
|
20240529,104300,220468735,4390,4390,4390,4390,0
|
|
20240529,104200,220468735,4390,4390,4390,4390,205
|
|
20240529,104100,219568785,4390,4390,4390,4390,208
|
|
20240529,104000,218655665,4390,4390,4390,4390,0
|
|
20240529,103900,218655665,4390,4390,4390,4390,0
|
|
20240529,103800,218655665,4390,4390,4390,4390,1000
|
|
20240529,103700,214265665,4390,4390,4390,4390,0
|
|
20240529,103600,214265665,4390,4390,4390,4390,0
|
|
20240529,103500,214265665,4390,4390,4390,4390,0
|
|
20240529,103400,214265665,4390,4390,4390,4390,0
|
|
20240529,103300,214265665,4390,4390,4390,4390,12
|
|
20240529,103200,214212985,4390,4390,4390,4390,1
|
|
20240529,103100,214208595,4385,4385,4385,4385,0
|
|
20240529,103000,214208595,4385,4385,4385,4385,0
|
|
20240529,102900,214208595,4385,4385,4385,4385,579
|
|
20240529,102800,211669680,4385,4385,4385,4385,0
|
|
20240529,102700,211669680,4385,4385,4385,4385,850
|
|
20240529,102600,207942430,4385,4385,4385,4385,30
|
|
20240529,102500,207810880,4380,4380,4380,4380,1070
|
|
20240529,102400,203124280,4380,4380,4380,4380,60
|
|
20240529,102300,202861480,4380,4380,4380,4380,10
|
|
20240529,102200,202817680,4380,4380,4380,4380,1
|
|
20240529,102100,202813300,4380,4380,4380,4380,26
|
|
20240529,102000,202699420,4370,4370,4370,4370,0
|
|
20240529,101900,202699420,4370,4370,4370,4370,0
|
|
20240529,101800,202699420,4370,4370,4370,4370,0
|
|
20240529,101700,202699420,4370,4380,4380,4370,24
|
|
20240529,101600,202594475,4380,4380,4380,4380,4
|
|
20240529,101500,202576955,4380,4380,4380,4380,9
|
|
20240529,101400,202537535,4375,4375,4375,4375,218
|
|
20240529,101300,201583785,4370,4375,4375,4370,163
|
|
20240529,101200,200871460,4370,4370,4370,4370,200
|
|
20240529,101100,199997460,4370,4370,4370,4370,0
|
|
20240529,101000,199997460,4370,4370,4370,4370,70
|
|
20240529,100900,199691560,4370,4370,4370,4370,302
|
|
20240529,100800,198371820,4370,4370,4370,4370,700
|
|
20240529,100700,195312820,4375,4370,4375,4370,889
|
|
20240529,100600,191427840,4370,4375,4375,4370,1018
|
|
20240529,100500,186979090,4375,4375,4375,4370,3262
|
|
20240529,100400,172713725,4375,4380,4380,4375,14
|
|
20240529,100300,172652415,4380,4380,4380,4380,21
|
|
20240529,100200,172560435,4380,4380,4380,4380,10
|
|
20240529,100100,172516635,4380,4380,4380,4380,41
|
|
20240529,100000,172337055,4380,4380,4380,4380,2
|
|
20240529,095900,172328295,4380,4380,4380,4380,2170
|
|
20240529,095800,162823695,4385,4385,4385,4385,615
|
|
20240529,095700,160126920,4385,4385,4385,4385,160
|
|
20240529,095600,159425320,4385,4385,4385,4385,10
|
|
20240529,095500,159381470,4385,4385,4385,4385,10
|
|
20240529,095400,159337620,4385,4385,4385,4385,6
|
|
20240529,095300,159311310,4385,4385,4385,4385,61
|
|
20240529,095200,159043825,4380,4385,4385,4380,11
|
|
20240529,095100,158995630,4380,4380,4380,4380,1262
|
|
20240529,095000,153468070,4380,4380,4380,4380,1407
|
|
20240529,094900,147305410,4385,4385,4385,4385,427
|
|
20240529,094800,145433015,4385,4385,4385,4385,718
|
|
20240529,094700,142284585,4385,4385,4385,4385,1002
|
|
20240529,094600,137890815,4385,4395,4395,4385,1748
|
|
20240529,094500,130225815,4395,4385,4395,4385,32
|
|
20240529,094400,130085185,4395,4395,4395,4395,0
|
|
20240529,094300,130085185,4395,4395,4395,4395,1
|
|
20240529,094200,130080790,4395,4395,4395,4395,3
|
|
20240529,094100,130067605,4395,4390,4395,4385,811
|
|
20240529,094000,126510850,4400,4400,4400,4400,10
|
|
20240529,093900,126466850,4400,4400,4400,4400,5
|
|
20240529,093800,126444850,4400,4400,4400,4400,5
|
|
20240529,093700,126422850,4390,4395,4395,4390,100
|
|
20240529,093600,125983515,4400,4400,4400,4400,0
|
|
20240529,093500,125983515,4400,4400,4400,4400,208
|
|
20240529,093400,125068315,4400,4400,4400,4400,0
|
|
20240529,093300,125068315,4400,4400,4400,4400,215
|
|
20240529,093200,124122315,4400,4400,4400,4400,790
|
|
20240529,093100,120646315,4400,4400,4400,4400,104
|
|
20240529,093000,120188715,4400,4400,4400,4400,13
|
|
20240529,092900,120131515,4400,4400,4400,4400,0
|
|
20240529,092800,120131515,4400,4400,4400,4400,7
|
|
20240529,092700,120100715,4405,4405,4405,4405,18
|
|
20240529,092600,120021425,4405,4405,4405,4405,57
|
|
20240529,092500,119770340,4410,4400,4410,4400,22
|
|
20240529,092400,119673525,4410,4410,4410,4410,0
|
|
20240529,092300,119673525,4410,4410,4410,4410,0
|
|
20240529,092200,119673525,4410,4405,4410,4405,12
|
|
20240529,092100,119620615,4410,4410,4410,4410,2
|
|
20240529,092000,119611795,4410,4410,4410,4410,70
|
|
20240529,091900,119303095,4410,4410,4410,4370,1002
|
|
20240529,091800,114915395,4400,4400,4400,4400,1
|
|
20240529,091700,114910995,4400,4400,4400,4400,2005
|
|
20240529,091600,106088995,4400,4385,4400,4385,105
|
|
20240529,091500,105628555,4385,4400,4400,4385,501
|
|
20240529,091400,103431655,4385,4385,4385,4385,1031
|
|
20240529,091300,98910720,4385,4390,4390,4385,136
|
|
20240529,091200,98314300,4400,4400,4400,4400,1363
|
|
20240529,091100,92317100,4400,4400,4400,4400,2187
|
|
20240529,091000,82694300,4400,4400,4405,4400,2843
|
|
20240529,090900,70185095,4390,4390,4390,4390,12
|
|
20240529,090800,70132415,4390,4410,4410,4390,10544
|
|
20240529,090700,23752185,4400,4400,4400,4400,1082
|
|
20240529,090600,18991385,4390,4390,4390,4390,2
|
|
20240529,090500,18982605,4390,4395,4395,4390,18
|
|
20240529,090400,18903540,4400,4410,4415,4400,134
|
|
20240529,090300,18312150,4415,4390,4415,4390,1021
|
|
20240529,090200,13829885,4390,4390,4390,4390,745
|
|
20240529,090100,10559335,4390,4400,4415,4390,1327
|
|
20240529,090000,4721200,4400,4400,4400,4400,1073
|