587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184400,555957910,4345,4345,4345,4345,1480
|
|
20240530,184300,555957910,4345,4345,4345,4345,0
|
|
20240530,184200,555957910,4345,4345,4345,4345,0
|
|
20240530,184100,555957910,4345,4345,4345,4345,0
|
|
20240530,184000,555957910,4345,4345,4345,4345,0
|
|
20240530,183900,555957910,4345,4345,4345,4345,0
|
|
20240530,183800,555957910,4345,4345,4345,4345,0
|
|
20240530,183700,555957910,4345,4345,4345,4345,0
|
|
20240530,183600,555957910,4345,4345,4345,4345,0
|
|
20240530,183500,555957910,4345,4345,4345,4345,0
|
|
20240530,183400,555957910,4345,4345,4345,4345,0
|
|
20240530,183300,555957910,4345,4345,4345,4345,0
|
|
20240530,183200,555957910,4345,4345,4345,4345,0
|
|
20240530,183100,555957910,4345,4345,4345,4345,0
|
|
20240530,183000,555957910,4345,4345,4345,4345,0
|
|
20240530,182900,555957910,4345,4345,4345,4345,0
|
|
20240530,182800,555957910,4345,4345,4345,4345,0
|
|
20240530,182700,555957910,4345,4345,4345,4345,0
|
|
20240530,182600,555957910,4345,4345,4345,4345,0
|
|
20240530,182500,555957910,4345,4345,4345,4345,0
|
|
20240530,182400,555957910,4345,4345,4345,4345,0
|
|
20240530,182300,555957910,4345,4345,4345,4345,0
|
|
20240530,182200,555957910,4345,4345,4345,4345,0
|
|
20240530,182100,555957910,4345,4345,4345,4345,0
|
|
20240530,182000,555957910,4345,4345,4345,4345,0
|
|
20240530,181900,555957910,4345,4345,4345,4345,0
|
|
20240530,181800,555957910,4345,4345,4345,4345,0
|
|
20240530,181700,555957910,4345,4345,4345,4345,0
|
|
20240530,181600,555957910,4345,4345,4345,4345,0
|
|
20240530,181500,555957910,4345,4345,4345,4345,0
|
|
20240530,181400,555957910,4345,4345,4345,4345,1480
|
|
20240530,181300,555957910,4345,4345,4345,4345,0
|
|
20240530,181200,555957910,4345,4345,4345,4345,0
|
|
20240530,181100,555957910,4345,4345,4345,4345,0
|
|
20240530,181000,555957910,4345,4345,4345,4345,0
|
|
20240530,180900,555957910,4345,4345,4345,4345,0
|
|
20240530,180800,555957910,4345,4345,4345,4345,0
|
|
20240530,180700,555957910,4345,4345,4345,4345,0
|
|
20240530,180600,555957910,4345,4345,4345,4345,0
|
|
20240530,180500,555957910,4345,4345,4345,4345,0
|
|
20240530,180400,555957910,4345,4345,4345,4345,0
|
|
20240530,180300,555957910,4345,4345,4345,4345,0
|
|
20240530,180200,555957910,4345,4345,4345,4345,0
|
|
20240530,180100,555957910,4345,4345,4345,4345,0
|
|
20240530,180000,555957910,4345,4345,4345,4345,0
|
|
20240530,175900,555957910,4345,4345,4345,4345,0
|
|
20240530,175800,555957910,4345,4345,4345,4345,0
|
|
20240530,175700,555957910,4345,4345,4345,4345,0
|
|
20240530,175600,555957910,4345,4345,4345,4345,0
|
|
20240530,175500,555957910,4345,4345,4345,4345,0
|
|
20240530,175400,555957910,4345,4345,4345,4345,0
|
|
20240530,175300,555957910,4345,4345,4345,4345,0
|
|
20240530,175200,555957910,4345,4345,4345,4345,0
|
|
20240530,175100,555957910,4345,4345,4345,4345,0
|
|
20240530,175000,555957910,4345,4345,4345,4345,0
|
|
20240530,174900,555957910,4345,4345,4345,4345,0
|
|
20240530,174800,555957910,4345,4345,4345,4345,0
|
|
20240530,174700,555957910,4345,4345,4345,4345,0
|
|
20240530,174600,555957910,4345,4345,4345,4345,0
|
|
20240530,174500,555957910,4345,4345,4345,4345,0
|
|
20240530,174400,555957910,4345,4345,4345,4345,1480
|
|
20240530,174300,555957910,4345,4345,4345,4345,0
|
|
20240530,174200,555957910,4345,4345,4345,4345,0
|
|
20240530,174100,555957910,4345,4345,4345,4345,0
|
|
20240530,174000,555957910,4345,4345,4345,4345,0
|
|
20240530,173900,555957910,4345,4345,4345,4345,0
|
|
20240530,173800,555957910,4345,4345,4345,4345,0
|
|
20240530,173700,555957910,4345,4345,4345,4345,0
|
|
20240530,173600,555957910,4345,4345,4345,4345,0
|
|
20240530,173500,555957910,4345,4345,4345,4345,0
|
|
20240530,173400,555957910,4345,4345,4345,4345,0
|
|
20240530,173300,555957910,4345,4345,4345,4345,0
|
|
20240530,173200,555957910,4345,4345,4345,4345,0
|
|
20240530,173100,555957910,4345,4345,4345,4345,0
|
|
20240530,173000,555957910,4345,4345,4345,4345,0
|
|
20240530,172900,555957910,4345,4345,4345,4345,0
|
|
20240530,172800,555957910,4345,4345,4345,4345,0
|
|
20240530,172700,555957910,4345,4345,4345,4345,0
|
|
20240530,172600,555957910,4345,4345,4345,4345,0
|
|
20240530,172500,555957910,4345,4345,4345,4345,0
|
|
20240530,172400,555957910,4345,4345,4345,4345,0
|
|
20240530,172300,555957910,4345,4345,4345,4345,0
|
|
20240530,172200,555957910,4345,4345,4345,4345,0
|
|
20240530,172100,555957910,4345,4345,4345,4345,0
|
|
20240530,172000,555957910,4345,4345,4345,4345,0
|
|
20240530,171900,555957910,4345,4345,4345,4345,0
|
|
20240530,171800,555957910,4345,4345,4345,4345,0
|
|
20240530,171700,555957910,4345,4345,4345,4345,0
|
|
20240530,171600,555957910,4345,4345,4345,4345,0
|
|
20240530,171500,555957910,4345,4345,4345,4345,0
|
|
20240530,171400,555957910,4345,4345,4345,4345,1480
|
|
20240530,171300,555957910,4345,4345,4345,4345,0
|
|
20240530,171200,555957910,4345,4345,4345,4345,0
|
|
20240530,171100,555957910,4345,4345,4345,4345,0
|
|
20240530,171000,555957910,4345,4345,4345,4345,0
|
|
20240530,170900,555957910,4345,4345,4345,4345,0
|
|
20240530,170800,555957910,4345,4345,4345,4345,0
|
|
20240530,170700,555957910,4345,4345,4345,4345,0
|
|
20240530,170600,555957910,4345,4345,4345,4345,0
|
|
20240530,170500,555957910,4345,4345,4345,4345,0
|
|
20240530,170400,555957910,4345,4345,4345,4345,0
|
|
20240530,170300,555957910,4345,4345,4345,4345,0
|
|
20240530,170200,555957910,4345,4345,4345,4345,0
|
|
20240530,170100,555957910,4345,4345,4345,4345,0
|
|
20240530,170000,555957910,4345,4345,4345,4345,0
|
|
20240530,165900,555957910,4345,4345,4345,4345,0
|
|
20240530,165800,555957910,4345,4345,4345,4345,0
|
|
20240530,165700,555957910,4345,4345,4345,4345,0
|
|
20240530,165600,555957910,4345,4345,4345,4345,0
|
|
20240530,165500,555957910,4345,4345,4345,4345,0
|
|
20240530,165400,555957910,4345,4345,4345,4345,0
|
|
20240530,165300,555957910,4345,4345,4345,4345,0
|
|
20240530,165200,555957910,4345,4345,4345,4345,0
|
|
20240530,165100,555957910,4345,4345,4345,4345,0
|
|
20240530,165000,555957910,4345,4345,4345,4345,0
|
|
20240530,164900,555957910,4345,4345,4345,4345,0
|
|
20240530,164800,555957910,4345,4345,4345,4345,0
|
|
20240530,164700,555957910,4345,4345,4345,4345,0
|
|
20240530,164600,555957910,4345,4345,4345,4345,0
|
|
20240530,164500,555957910,4345,4345,4345,4345,0
|
|
20240530,164400,555957910,4345,4345,4345,4345,1480
|
|
20240530,164300,555957910,4345,4345,4345,4345,0
|
|
20240530,164200,555957910,4345,4345,4345,4345,0
|
|
20240530,164100,555957910,4345,4345,4345,4345,0
|
|
20240530,164000,555957910,4345,4345,4345,4345,0
|
|
20240530,163900,555957910,4345,4345,4345,4345,0
|
|
20240530,163800,555957910,4345,4345,4345,4345,0
|
|
20240530,163700,555957910,4345,4345,4345,4345,0
|
|
20240530,163600,555957910,4345,4345,4345,4345,0
|
|
20240530,163500,555957910,4345,4345,4345,4345,0
|
|
20240530,163400,555957910,4345,4345,4345,4345,0
|
|
20240530,163300,555957910,4345,4345,4345,4345,0
|
|
20240530,163200,555957910,4345,4345,4345,4345,0
|
|
20240530,163100,555957910,4345,4345,4345,4345,0
|
|
20240530,163000,555957910,4345,4345,4345,4345,0
|
|
20240530,162900,555957910,4345,4345,4345,4345,0
|
|
20240530,162800,555957910,4345,4345,4345,4345,0
|
|
20240530,162700,555957910,4345,4345,4345,4345,0
|
|
20240530,162600,555957910,4345,4345,4345,4345,0
|
|
20240530,162500,555957910,4345,4345,4345,4345,0
|
|
20240530,162400,555957910,4345,4345,4345,4345,0
|
|
20240530,162300,555957910,4345,4345,4345,4345,0
|
|
20240530,162200,555957910,4345,4345,4345,4345,0
|
|
20240530,162100,555957910,4345,4345,4345,4345,0
|
|
20240530,162000,555957910,4345,4345,4345,4345,0
|
|
20240530,161900,555957910,4345,4345,4345,4345,0
|
|
20240530,161800,555957910,4345,4345,4345,4345,0
|
|
20240530,161700,555957910,4345,4345,4345,4345,0
|
|
20240530,161600,555957910,4345,4345,4345,4345,0
|
|
20240530,161500,555957910,4345,4345,4345,4345,0
|
|
20240530,161400,555957910,4345,4345,4345,4345,1480
|
|
20240530,161300,555957910,4345,4345,4345,4345,0
|
|
20240530,161200,555957910,4345,4345,4345,4345,0
|
|
20240530,161100,555957910,4345,4345,4345,4345,0
|
|
20240530,161000,555957910,4345,4345,4345,4345,0
|
|
20240530,160900,555957910,4345,4345,4345,4345,0
|
|
20240530,160800,555957910,4345,4345,4345,4345,0
|
|
20240530,160700,555957910,4345,4345,4345,4345,0
|
|
20240530,160600,555957910,4345,4345,4345,4345,0
|
|
20240530,160500,555957910,4345,4345,4345,4345,0
|
|
20240530,160400,555957910,4345,4345,4345,4345,0
|
|
20240530,160300,555957910,4345,4345,4345,4345,0
|
|
20240530,160200,555957910,4345,4345,4345,4345,0
|
|
20240530,160100,555957910,4345,4345,4345,4345,0
|
|
20240530,160000,555957910,4345,4345,4345,4345,0
|
|
20240530,155900,555957910,4345,4345,4345,4345,0
|
|
20240530,155800,555957910,4345,4345,4345,4345,0
|
|
20240530,155700,555957910,4345,4345,4345,4345,0
|
|
20240530,155600,555957910,4345,4345,4345,4345,0
|
|
20240530,155500,555957910,4345,4345,4345,4345,0
|
|
20240530,155400,555957910,4345,4345,4345,4345,0
|
|
20240530,155300,555957910,4345,4345,4345,4345,0
|
|
20240530,155200,555957910,4345,4345,4345,4345,0
|
|
20240530,155100,555957910,4345,4345,4345,4345,0
|
|
20240530,155000,555957910,4345,4345,4345,4345,0
|
|
20240530,154900,555957910,4345,4345,4345,4345,0
|
|
20240530,154800,555957910,4345,4345,4345,4345,0
|
|
20240530,154700,555957910,4345,4345,4345,4345,0
|
|
20240530,154600,555957910,4345,4345,4345,4345,0
|
|
20240530,154500,555957910,4345,4345,4345,4345,0
|
|
20240530,154400,555957910,4345,4345,4345,4345,1480
|
|
20240530,154300,555957910,4345,4345,4345,4345,0
|
|
20240530,154200,555957910,4345,4345,4345,4345,0
|
|
20240530,154100,555957910,4345,4345,4345,4345,0
|
|
20240530,154000,555957910,4345,4345,4345,4345,0
|
|
20240530,153900,555957910,4345,4345,4345,4345,0
|
|
20240530,153800,555957910,4345,4345,4345,4345,0
|
|
20240530,153700,555957910,4345,4345,4345,4345,0
|
|
20240530,153600,555957910,4345,4345,4345,4345,0
|
|
20240530,153500,555957910,4345,4345,4345,4345,0
|
|
20240530,153400,555957910,4345,4345,4345,4345,0
|
|
20240530,153300,555957910,4345,4345,4345,4345,0
|
|
20240530,153200,555957910,4345,4345,4345,4345,0
|
|
20240530,153100,555957910,4345,4345,4345,4345,0
|
|
20240530,153000,555957910,4345,4345,4345,4345,1480
|
|
20240530,152900,549527310,4345,4345,4345,4345,0
|
|
20240530,152800,549527310,4345,4345,4345,4345,0
|
|
20240530,152700,549527310,4345,4345,4345,4345,0
|
|
20240530,152600,549527310,4345,4345,4345,4345,0
|
|
20240530,152500,549527310,4345,4345,4345,4345,0
|
|
20240530,152400,549527310,4345,4345,4345,4345,0
|
|
20240530,152300,549527310,4345,4345,4345,4345,0
|
|
20240530,152200,549527310,4345,4345,4345,4345,0
|
|
20240530,152100,549527310,4345,4345,4345,4345,0
|
|
20240530,152000,549527310,4345,4345,4345,4345,0
|
|
20240530,151900,549527310,4345,4335,4345,4330,564
|
|
20240530,151800,547080440,4335,4335,4335,4330,5411
|
|
20240530,151700,523640860,4335,4335,4335,4335,255
|
|
20240530,151600,522535435,4340,4340,4340,4340,11
|
|
20240530,151500,522487695,4340,4340,4340,4340,508
|
|
20240530,151400,520282975,4340,4340,4340,4340,45
|
|
20240530,151300,520087675,4340,4340,4340,4340,719
|
|
20240530,151200,516967215,4340,4340,4340,4340,652
|
|
20240530,151100,514137535,4340,4340,4340,4340,49
|
|
20240530,151000,513924875,4340,4340,4340,4340,143
|
|
20240530,150900,513304255,4335,4340,4340,4335,243
|
|
20240530,150800,512249710,4340,4340,4340,4340,283
|
|
20240530,150700,511021490,4345,4345,4345,4345,5
|
|
20240530,150600,510999765,4345,4345,4345,4345,5
|
|
20240530,150500,510978040,4340,4340,4340,4340,2329
|
|
20240530,150400,500870180,4340,4340,4340,4340,0
|
|
20240530,150300,500870180,4340,4340,4340,4340,1
|
|
20240530,150200,500865840,4335,4335,4340,4335,1330
|
|
20240530,150100,495099640,4335,4335,4335,4335,1263
|
|
20240530,150000,489624535,4340,4340,4340,4340,270
|
|
20240530,145900,488452735,4340,4340,4340,4340,0
|
|
20240530,145800,488452735,4340,4340,4340,4340,100
|
|
20240530,145700,488018735,4340,4340,4340,4340,0
|
|
20240530,145600,488018735,4340,4340,4340,4340,500
|
|
20240530,145500,485848735,4340,4340,4340,4340,0
|
|
20240530,145400,485848735,4340,4340,4340,4340,0
|
|
20240530,145300,485848735,4340,4340,4340,4340,88
|
|
20240530,145200,485466815,4340,4340,4340,4340,206
|
|
20240530,145100,484572775,4340,4340,4340,4340,0
|
|
20240530,145000,484572775,4340,4340,4340,4340,0
|
|
20240530,144900,484572775,4340,4340,4340,4340,5
|
|
20240530,144800,484551075,4340,4335,4340,4335,505
|
|
20240530,144700,482359400,4340,4340,4340,4340,501
|
|
20240530,144600,480185060,4340,4345,4345,4340,101
|
|
20240530,144500,479746715,4345,4345,4345,4345,10
|
|
20240530,144400,479703265,4345,4345,4345,4345,0
|
|
20240530,144300,479703265,4345,4345,4345,4345,10
|
|
20240530,144200,479659815,4345,4345,4345,4345,10
|
|
20240530,144100,479616365,4340,4345,4345,4340,215
|
|
20240530,144000,478683190,4345,4345,4345,4345,11
|
|
20240530,143900,478635395,4345,4345,4345,4345,21
|
|
20240530,143800,478544150,4340,4340,4340,4340,809
|
|
20240530,143700,475033090,4340,4340,4340,4340,0
|
|
20240530,143600,475033090,4340,4340,4340,4340,4
|
|
20240530,143500,475015730,4340,4340,4340,4340,0
|
|
20240530,143400,475015730,4340,4340,4340,4340,4
|
|
20240530,143300,474998370,4340,4340,4340,4340,1
|
|
20240530,143200,474994030,4335,4335,4340,4335,3012
|
|
20240530,143100,461936960,4335,4340,4340,4335,201
|
|
20240530,143000,461065620,4340,4340,4340,4340,10
|
|
20240530,142900,461022220,4340,4340,4340,4340,105
|
|
20240530,142800,460566520,4340,4340,4340,4340,0
|
|
20240530,142700,460566520,4340,4340,4340,4340,4
|
|
20240530,142600,460549160,4340,4340,4340,4340,0
|
|
20240530,142500,460549160,4340,4345,4345,4335,324
|
|
20240530,142400,459144305,4345,4345,4345,4345,0
|
|
20240530,142300,459144305,4345,4345,4345,4345,0
|
|
20240530,142200,459144305,4345,4345,4345,4345,0
|
|
20240530,142100,459144305,4345,4345,4345,4345,0
|
|
20240530,142000,459144305,4345,4345,4345,4345,3
|
|
20240530,141900,459131270,4345,4345,4345,4345,0
|
|
20240530,141800,459131270,4345,4345,4345,4345,0
|
|
20240530,141700,459131270,4345,4345,4345,4345,0
|
|
20240530,141600,459131270,4345,4345,4345,4345,0
|
|
20240530,141500,459131270,4345,4345,4345,4345,1
|
|
20240530,141400,459126925,4340,4340,4340,4340,0
|
|
20240530,141300,459126925,4340,4340,4340,4340,1
|
|
20240530,141200,459122585,4335,4335,4335,4335,0
|
|
20240530,141100,459122585,4335,4340,4340,4335,4789
|
|
20240530,141000,438361175,4340,4340,4340,4340,0
|
|
20240530,140900,438361175,4340,4340,4340,4340,220
|
|
20240530,140800,437406375,4340,4345,4345,4340,5039
|
|
20240530,140700,415536920,4345,4345,4345,4345,15
|
|
20240530,140600,415471745,4340,4340,4340,4340,0
|
|
20240530,140500,415471745,4340,4350,4350,4340,421
|
|
20240530,140400,413644345,4350,4350,4350,4350,0
|
|
20240530,140300,413644345,4350,4350,4350,4350,5
|
|
20240530,140200,413622595,4350,4350,4350,4350,1
|
|
20240530,140100,413618245,4350,4350,4350,4350,0
|
|
20240530,140000,413618245,4350,4350,4350,4350,300
|
|
20240530,135900,412313245,4350,4345,4350,4340,827
|
|
20240530,135800,408721535,4345,4345,4345,4345,0
|
|
20240530,135700,408721535,4345,4345,4345,4345,150
|
|
20240530,135600,408069785,4350,4350,4350,4350,2
|
|
20240530,135500,408061085,4345,4345,4345,4345,0
|
|
20240530,135400,408061085,4345,4345,4345,4345,341
|
|
20240530,135300,406579440,4345,4345,4345,4345,0
|
|
20240530,135200,406579440,4345,4345,4345,4345,393
|
|
20240530,135100,404871855,4345,4345,4345,4345,244
|
|
20240530,135000,403811675,4345,4345,4345,4345,796
|
|
20240530,134900,400353055,4340,4340,4340,4340,0
|
|
20240530,134800,400353055,4340,4345,4345,4340,24
|
|
20240530,134700,400248885,4340,4340,4340,4340,0
|
|
20240530,134600,400248885,4340,4340,4340,4340,0
|
|
20240530,134500,400248885,4340,4340,4340,4340,0
|
|
20240530,134400,400248885,4340,4340,4340,4340,0
|
|
20240530,134300,400248885,4340,4350,4350,4340,2522
|
|
20240530,134200,389296345,4345,4345,4345,4345,0
|
|
20240530,134100,389296345,4345,4350,4350,4345,10610
|
|
20240530,134000,343166965,4355,4355,4355,4355,0
|
|
20240530,133900,343166965,4355,4355,4355,4355,1892
|
|
20240530,133800,334927305,4355,4355,4355,4355,300
|
|
20240530,133700,333620805,4355,4355,4355,4355,848
|
|
20240530,133600,329927765,4360,4360,4360,4360,5
|
|
20240530,133500,329905965,4355,4355,4355,4355,961
|
|
20240530,133400,325720810,4355,4355,4355,4355,5
|
|
20240530,133300,325699035,4350,4350,4350,4350,1
|
|
20240530,133200,325694685,4355,4355,4355,4355,39
|
|
20240530,133100,325524840,4355,4355,4355,4355,1
|
|
20240530,133000,325520485,4355,4355,4355,4355,0
|
|
20240530,132900,325520485,4355,4355,4355,4355,51
|
|
20240530,132800,325298380,4355,4355,4355,4355,0
|
|
20240530,132700,325298380,4355,4355,4355,4355,1
|
|
20240530,132600,325294025,4355,4355,4355,4355,10
|
|
20240530,132500,325250475,4355,4355,4355,4355,165
|
|
20240530,132400,324531900,4355,4350,4355,4350,3500
|
|
20240530,132300,309301900,4350,4350,4350,4350,53
|
|
20240530,132200,309071350,4350,4350,4350,4350,0
|
|
20240530,132100,309071350,4350,4350,4350,4350,0
|
|
20240530,132000,309071350,4350,4355,4355,4350,800
|
|
20240530,131900,305591005,4360,4360,4360,4360,0
|
|
20240530,131800,305591005,4360,4360,4360,4360,0
|
|
20240530,131700,305591005,4360,4360,4360,4360,0
|
|
20240530,131600,305591005,4360,4360,4360,4360,258
|
|
20240530,131500,304466125,4355,4355,4355,4355,0
|
|
20240530,131400,304466125,4355,4355,4355,4355,89
|
|
20240530,131300,304078530,4355,4355,4355,4355,0
|
|
20240530,131200,304078530,4355,4355,4355,4355,0
|
|
20240530,131100,304078530,4355,4355,4355,4355,0
|
|
20240530,131000,304078530,4355,4355,4355,4355,0
|
|
20240530,130900,304078530,4355,4355,4355,4355,576
|
|
20240530,130800,301570050,4355,4355,4355,4355,805
|
|
20240530,130700,298064275,4355,4355,4355,4355,20
|
|
20240530,130600,297977175,4350,4350,4350,4350,578
|
|
20240530,130500,295462875,4355,4355,4355,4355,2
|
|
20240530,130400,295454165,4350,4350,4350,4350,0
|
|
20240530,130300,295454165,4350,4350,4350,4350,0
|
|
20240530,130200,295454165,4350,4350,4350,4350,110
|
|
20240530,130100,294975665,4350,4350,4350,4350,0
|
|
20240530,130000,294975665,4350,4350,4350,4350,0
|
|
20240530,125900,294975665,4350,4355,4355,4350,1228
|
|
20240530,125800,289628915,4355,4355,4355,4355,33
|
|
20240530,125700,289485200,4360,4360,4360,4360,0
|
|
20240530,125600,289485200,4360,4360,4360,4360,10
|
|
20240530,125500,289441600,4360,4360,4360,4360,0
|
|
20240530,125400,289441600,4360,4360,4360,4360,1
|
|
20240530,125300,289437240,4355,4355,4355,4355,0
|
|
20240530,125200,289437240,4355,4355,4355,4355,0
|
|
20240530,125100,289437240,4355,4355,4355,4355,0
|
|
20240530,125000,289437240,4355,4355,4355,4355,104
|
|
20240530,124900,288984320,4360,4360,4360,4360,1
|
|
20240530,124800,288979960,4360,4360,4360,4360,1
|
|
20240530,124700,288975600,4360,4360,4360,4360,0
|
|
20240530,124600,288975600,4360,4360,4360,4360,12
|
|
20240530,124500,288923280,4360,4360,4360,4360,0
|
|
20240530,124400,288923280,4360,4360,4360,4360,6
|
|
20240530,124300,288897120,4355,4355,4355,4355,0
|
|
20240530,124200,288897120,4355,4355,4355,4355,0
|
|
20240530,124100,288897120,4355,4355,4355,4355,0
|
|
20240530,124000,288897120,4355,4355,4355,4355,0
|
|
20240530,123900,288897120,4355,4355,4355,4355,0
|
|
20240530,123800,288897120,4355,4355,4355,4355,837
|
|
20240530,123700,285251985,4360,4360,4360,4360,0
|
|
20240530,123600,285251985,4360,4360,4360,4360,1
|
|
20240530,123500,285247625,4360,4360,4360,4360,0
|
|
20240530,123400,285247625,4360,4360,4360,4360,3
|
|
20240530,123300,285234545,4360,4360,4360,4360,0
|
|
20240530,123200,285234545,4360,4360,4360,4360,20
|
|
20240530,123100,285147345,4360,4360,4360,4360,10
|
|
20240530,123000,285103745,4355,4355,4355,4355,0
|
|
20240530,122900,285103745,4355,4355,4355,4355,1129
|
|
20240530,122800,280186950,4355,4355,4355,4355,0
|
|
20240530,122700,280186950,4355,4355,4355,4355,10
|
|
20240530,122600,280143400,4355,4355,4355,4355,1464
|
|
20240530,122500,273767680,4355,4355,4355,4355,127
|
|
20240530,122400,273214595,4355,4355,4355,4355,0
|
|
20240530,122300,273214595,4355,4355,4355,4355,400
|
|
20240530,122200,271472595,4355,4355,4355,4355,0
|
|
20240530,122100,271472595,4355,4355,4355,4355,100
|
|
20240530,122000,271037095,4355,4355,4355,4355,133
|
|
20240530,121900,270457880,4360,4360,4360,4360,2
|
|
20240530,121800,270449160,4355,4355,4355,4355,0
|
|
20240530,121700,270449160,4355,4355,4355,4355,0
|
|
20240530,121600,270449160,4355,4355,4355,4355,61
|
|
20240530,121500,270183505,4355,4355,4355,4355,142
|
|
20240530,121400,269565095,4360,4360,4360,4360,10
|
|
20240530,121300,269521495,4360,4360,4360,4360,0
|
|
20240530,121200,269521495,4360,4360,4360,4360,0
|
|
20240530,121100,269521495,4360,4360,4360,4360,3
|
|
20240530,121000,269508415,4355,4355,4355,4355,1700
|
|
20240530,120900,262104915,4355,4355,4355,4355,0
|
|
20240530,120800,262104915,4355,4355,4355,4355,1
|
|
20240530,120700,262100560,4355,4355,4355,4355,100
|
|
20240530,120600,261665060,4355,4355,4355,4355,650
|
|
20240530,120500,258834310,4355,4355,4355,4355,0
|
|
20240530,120400,258834310,4355,4355,4355,4355,734
|
|
20240530,120300,255637740,4360,4360,4360,4360,0
|
|
20240530,120200,255637740,4360,4360,4360,4360,0
|
|
20240530,120100,255637740,4360,4360,4360,4360,1554
|
|
20240530,120000,248862300,4360,4360,4360,4360,4
|
|
20240530,115900,248844860,4360,4360,4360,4360,41
|
|
20240530,115800,248666100,4360,4365,4365,4350,15214
|
|
20240530,115700,182419005,4370,4370,4370,4370,0
|
|
20240530,115600,182419005,4370,4370,4370,4370,0
|
|
20240530,115500,182419005,4370,4370,4370,4370,0
|
|
20240530,115400,182419005,4370,4370,4370,4370,0
|
|
20240530,115300,182419005,4370,4370,4370,4370,0
|
|
20240530,115200,182419005,4370,4370,4370,4370,30
|
|
20240530,115100,182287905,4360,4360,4360,4360,1589
|
|
20240530,115000,175359865,4360,4360,4360,4360,0
|
|
20240530,114900,175359865,4360,4360,4360,4360,0
|
|
20240530,114800,175359865,4360,4360,4360,4360,0
|
|
20240530,114700,175359865,4360,4360,4360,4360,0
|
|
20240530,114600,175359865,4360,4360,4360,4360,0
|
|
20240530,114500,175359865,4360,4360,4360,4360,0
|
|
20240530,114400,175359865,4360,4360,4360,4360,0
|
|
20240530,114300,175359865,4360,4360,4360,4360,0
|
|
20240530,114200,175359865,4360,4360,4360,4360,0
|
|
20240530,114100,175359865,4360,4360,4360,4360,400
|
|
20240530,114000,173615865,4360,4365,4365,4360,588
|
|
20240530,113900,171052175,4360,4360,4360,4360,0
|
|
20240530,113800,171052175,4360,4360,4360,4360,0
|
|
20240530,113700,171052175,4360,4360,4360,4360,0
|
|
20240530,113600,171052175,4360,4360,4360,4360,0
|
|
20240530,113500,171052175,4360,4360,4360,4360,1275
|
|
20240530,113400,165493175,4360,4360,4360,4360,3
|
|
20240530,113300,165480095,4360,4365,4365,4360,1189
|
|
20240530,113200,160296045,4365,4365,4365,4365,73
|
|
20240530,113100,159977400,4360,4360,4360,4360,588
|
|
20240530,113000,157413720,4360,4360,4360,4360,0
|
|
20240530,112900,157413720,4360,4360,4360,4360,0
|
|
20240530,112800,157413720,4360,4360,4360,4360,0
|
|
20240530,112700,157413720,4360,4360,4360,4360,0
|
|
20240530,112600,157413720,4360,4360,4360,4360,102
|
|
20240530,112500,156969000,4360,4360,4360,4360,0
|
|
20240530,112400,156969000,4360,4360,4360,4360,100
|
|
20240530,112300,156533000,4360,4360,4360,4360,0
|
|
20240530,112200,156533000,4360,4360,4360,4360,0
|
|
20240530,112100,156533000,4360,4360,4360,4360,0
|
|
20240530,112000,156533000,4360,4365,4365,4360,233
|
|
20240530,111900,155516160,4360,4365,4365,4360,356
|
|
20240530,111800,153962460,4365,4365,4365,4365,0
|
|
20240530,111700,153962460,4365,4365,4365,4365,0
|
|
20240530,111600,153962460,4365,4365,4365,4365,0
|
|
20240530,111500,153962460,4365,4365,4365,4365,0
|
|
20240530,111400,153962460,4365,4365,4365,4365,0
|
|
20240530,111300,153962460,4365,4370,4370,4365,272
|
|
20240530,111200,152774030,4370,4370,4370,4370,0
|
|
20240530,111100,152774030,4370,4370,4370,4370,1
|
|
20240530,111000,152769660,4375,4375,4375,4375,5
|
|
20240530,110900,152747785,4375,4375,4375,4375,0
|
|
20240530,110800,152747785,4375,4375,4375,4375,0
|
|
20240530,110700,152747785,4375,4375,4375,4375,1
|
|
20240530,110600,152743410,4355,4355,4355,4355,0
|
|
20240530,110500,152743410,4355,4355,4355,4355,588
|
|
20240530,110400,150182670,4355,4355,4355,4355,0
|
|
20240530,110300,150182670,4355,4365,4365,4355,2132
|
|
20240530,110200,140886585,4360,4360,4360,4360,0
|
|
20240530,110100,140886585,4360,4360,4360,4360,0
|
|
20240530,110000,140886585,4360,4360,4360,4360,0
|
|
20240530,105900,140886585,4360,4360,4360,4360,0
|
|
20240530,105800,140886585,4360,4360,4360,4360,0
|
|
20240530,105700,140886585,4360,4360,4360,4360,0
|
|
20240530,105600,140886585,4360,4360,4360,4360,0
|
|
20240530,105500,140886585,4360,4360,4360,4360,0
|
|
20240530,105400,140886585,4360,4370,4370,4360,12
|
|
20240530,105300,140834245,4375,4375,4375,4375,0
|
|
20240530,105200,140834245,4375,4375,4375,4375,0
|
|
20240530,105100,140834245,4375,4375,4375,4375,10
|
|
20240530,105000,140790495,4375,4375,4375,4375,20
|
|
20240530,104900,140702995,4380,4380,4380,4380,0
|
|
20240530,104800,140702995,4380,4380,4380,4380,2
|
|
20240530,104700,140694235,4380,4380,4380,4380,1
|
|
20240530,104600,140689855,4355,4360,4360,4355,2746
|
|
20240530,104500,128719355,4360,4360,4360,4360,614
|
|
20240530,104400,126042315,4360,4360,4360,4360,0
|
|
20240530,104300,126042315,4360,4365,4365,4360,424
|
|
20240530,104200,124191875,4365,4365,4365,4365,0
|
|
20240530,104100,124191875,4365,4365,4365,4365,0
|
|
20240530,104000,124191875,4365,4370,4370,4365,118
|
|
20240530,103900,123676800,4365,4365,4365,4365,0
|
|
20240530,103800,123676800,4365,4370,4380,4365,1057
|
|
20240530,103700,119052710,4370,4370,4370,4370,0
|
|
20240530,103600,119052710,4370,4370,4370,4370,0
|
|
20240530,103500,119052710,4370,4370,4370,4370,0
|
|
20240530,103400,119052710,4370,4370,4370,4370,0
|
|
20240530,103300,119052710,4370,4370,4370,4370,0
|
|
20240530,103200,119052710,4370,4370,4370,4370,0
|
|
20240530,103100,119052710,4370,4370,4370,4370,5
|
|
20240530,103000,119030860,4370,4370,4370,4370,0
|
|
20240530,102900,119030860,4370,4370,4370,4370,0
|
|
20240530,102800,119030860,4370,4370,4370,4370,4
|
|
20240530,102700,119013380,4370,4370,4370,4370,100
|
|
20240530,102600,118576380,4370,4370,4370,4370,0
|
|
20240530,102500,118576380,4370,4365,4370,4365,73
|
|
20240530,102400,118257730,4365,4365,4365,4365,0
|
|
20240530,102300,118257730,4365,4365,4365,4365,2
|
|
20240530,102200,118249000,4365,4365,4365,4365,0
|
|
20240530,102100,118249000,4365,4365,4365,4365,0
|
|
20240530,102000,118249000,4365,4360,4365,4360,610
|
|
20240530,101900,115589395,4360,4360,4360,4360,12
|
|
20240530,101800,115537075,4365,4365,4365,4365,1
|
|
20240530,101700,115532710,4360,4360,4360,4360,250
|
|
20240530,101600,114442710,4360,4360,4360,4360,588
|
|
20240530,101500,111879030,4360,4360,4360,4360,0
|
|
20240530,101400,111879030,4360,4370,4370,4360,571
|
|
20240530,101300,109384550,4365,4365,4365,4360,626
|
|
20240530,101200,106654895,4365,4365,4365,4365,1
|
|
20240530,101100,106650530,4360,4360,4360,4360,0
|
|
20240530,101000,106650530,4360,4360,4360,4360,530
|
|
20240530,100900,104339730,4360,4360,4360,4360,0
|
|
20240530,100800,104339730,4360,4360,4360,4360,105
|
|
20240530,100700,103881930,4355,4355,4355,4355,703
|
|
20240530,100600,100820365,4360,4360,4360,4360,1
|
|
20240530,100500,100816005,4360,4360,4360,4360,0
|
|
20240530,100400,100816005,4360,4360,4360,4360,2
|
|
20240530,100300,100807285,4360,4360,4360,4360,34
|
|
20240530,100200,100659045,4355,4355,4355,4355,0
|
|
20240530,100100,100659045,4355,4355,4355,4355,832
|
|
20240530,100000,97035685,4360,4360,4360,4360,0
|
|
20240530,095900,97035685,4360,4360,4360,4360,9
|
|
20240530,095800,96996445,4360,4360,4360,4360,0
|
|
20240530,095700,96996445,4360,4360,4360,4360,1
|
|
20240530,095600,96992085,4360,4360,4360,4360,12
|
|
20240530,095500,96939765,4355,4355,4360,4355,133
|
|
20240530,095400,96360180,4355,4355,4355,4355,0
|
|
20240530,095300,96360180,4355,4360,4360,4355,474
|
|
20240530,095200,94293705,4360,4365,4365,4360,510
|
|
20240530,095100,92070040,4365,4365,4365,4365,0
|
|
20240530,095000,92070040,4365,4365,4365,4365,0
|
|
20240530,094900,92070040,4365,4360,4365,4360,232
|
|
20240530,094800,91058490,4360,4365,4365,4360,401
|
|
20240530,094700,89309625,4365,4365,4365,4365,0
|
|
20240530,094600,89309625,4365,4365,4365,4365,1
|
|
20240530,094500,89305260,4365,4365,4365,4365,6
|
|
20240530,094400,89279070,4365,4365,4365,4365,3
|
|
20240530,094300,89265975,4360,4360,4360,4360,478
|
|
20240530,094200,87181895,4365,4365,4365,4365,3
|
|
20240530,094100,87168800,4365,4365,4365,4365,4
|
|
20240530,094000,87151340,4365,4365,4365,4365,2
|
|
20240530,093900,87142610,4360,4360,4365,4360,617
|
|
20240530,093800,84452485,4365,4365,4365,4365,2
|
|
20240530,093700,84443755,4365,4365,4365,4360,125
|
|
20240530,093600,83898275,4365,4365,4365,4360,819
|
|
20240530,093500,80323845,4365,4370,4370,4365,251
|
|
20240530,093400,79227105,4370,4370,4370,4370,0
|
|
20240530,093300,79227105,4370,4365,4370,4365,34
|
|
20240530,093200,79078530,4365,4360,4365,4360,113
|
|
20240530,093100,78585405,4365,4365,4365,4365,0
|
|
20240530,093000,78585405,4365,4370,4370,4365,707
|
|
20240530,092900,75496240,4370,4375,4375,4370,1121
|
|
20240530,092800,70597395,4385,4385,4385,4385,1
|
|
20240530,092700,70593010,4385,4380,4385,4380,500
|
|
20240530,092600,68401005,4385,4385,4385,4385,0
|
|
20240530,092500,68401005,4385,4380,4385,4380,1000
|
|
20240530,092400,64018830,4385,4375,4385,4375,23
|
|
20240530,092300,63918160,4370,4370,4370,4370,0
|
|
20240530,092200,63918160,4370,4370,4370,4370,1232
|
|
20240530,092100,58534320,4370,4370,4370,4370,15
|
|
20240530,092000,58468770,4370,4360,4370,4360,90
|
|
20240530,091900,58075975,4365,4365,4365,4365,210
|
|
20240530,091800,57159325,4385,4360,4385,4360,253
|
|
20240530,091700,56051745,4360,4360,4360,4360,1087
|
|
20240530,091600,51312425,4375,4360,4375,4360,325
|
|
20240530,091500,49894230,4360,4360,4360,4360,251
|
|
20240530,091400,48799870,4360,4360,4360,4360,121
|
|
20240530,091300,48272310,4360,4365,4365,4360,247
|
|
20240530,091200,47195385,4360,4360,4360,4360,87
|
|
20240530,091100,46816065,4365,4365,4365,4365,0
|
|
20240530,091000,46816065,4365,4360,4365,4360,228
|
|
20240530,090900,45821975,4355,4355,4355,4355,107
|
|
20240530,090800,45355990,4360,4360,4360,4360,45
|
|
20240530,090700,45159790,4355,4355,4355,4355,252
|
|
20240530,090600,44062330,4360,4360,4360,4355,738
|
|
20240530,090500,40845280,4360,4360,4360,4355,238
|
|
20240530,090400,39808525,4360,4365,4365,4355,2633
|
|
20240530,090300,28329885,4360,4360,4360,4360,0
|
|
20240530,090200,28329885,4360,4360,4360,4360,300
|
|
20240530,090100,27021885,4360,4360,4360,4360,565
|
|
20240530,090000,24558485,4355,4365,4365,4350,5639
|