597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185400,734909610,3375,3375,3375,3375,4392
|
|
20240523,185300,734909610,3375,3375,3375,3375,0
|
|
20240523,185200,734909610,3375,3375,3375,3375,0
|
|
20240523,185100,734909610,3375,3375,3375,3375,0
|
|
20240523,185000,734909610,3375,3375,3375,3375,0
|
|
20240523,184900,734909610,3375,3375,3375,3375,0
|
|
20240523,184800,734909610,3375,3375,3375,3375,0
|
|
20240523,184700,734909610,3375,3375,3375,3375,0
|
|
20240523,184600,734909610,3375,3375,3375,3375,0
|
|
20240523,184500,734909610,3375,3375,3375,3375,0
|
|
20240523,184400,734909610,3375,3375,3375,3375,0
|
|
20240523,184300,734909610,3375,3375,3375,3375,0
|
|
20240523,184200,734909610,3375,3375,3375,3375,0
|
|
20240523,184100,734909610,3375,3375,3375,3375,0
|
|
20240523,184000,734909610,3375,3375,3375,3375,0
|
|
20240523,183900,734909610,3375,3375,3375,3375,0
|
|
20240523,183800,734909610,3375,3375,3375,3375,0
|
|
20240523,183700,734909610,3375,3375,3375,3375,0
|
|
20240523,183600,734909610,3375,3375,3375,3375,0
|
|
20240523,183500,734909610,3375,3375,3375,3375,0
|
|
20240523,183400,734909610,3375,3375,3375,3375,0
|
|
20240523,183300,734909610,3375,3375,3375,3375,0
|
|
20240523,183200,734909610,3375,3375,3375,3375,0
|
|
20240523,183100,734909610,3375,3375,3375,3375,0
|
|
20240523,183000,734909610,3375,3375,3375,3375,0
|
|
20240523,182900,734909610,3375,3375,3375,3375,0
|
|
20240523,182800,734909610,3375,3375,3375,3375,0
|
|
20240523,182700,734909610,3375,3375,3375,3375,0
|
|
20240523,182600,734909610,3375,3375,3375,3375,0
|
|
20240523,182500,734909610,3375,3375,3375,3375,0
|
|
20240523,182400,734909610,3375,3375,3375,3375,4392
|
|
20240523,182300,734909610,3375,3375,3375,3375,0
|
|
20240523,182200,734909610,3375,3375,3375,3375,0
|
|
20240523,182100,734909610,3375,3375,3375,3375,0
|
|
20240523,182000,734909610,3375,3375,3375,3375,0
|
|
20240523,181900,734909610,3375,3375,3375,3375,0
|
|
20240523,181800,734909610,3375,3375,3375,3375,0
|
|
20240523,181700,734909610,3375,3375,3375,3375,0
|
|
20240523,181600,734909610,3375,3375,3375,3375,0
|
|
20240523,181500,734909610,3375,3375,3375,3375,0
|
|
20240523,181400,734909610,3375,3375,3375,3375,0
|
|
20240523,181300,734909610,3375,3375,3375,3375,0
|
|
20240523,181200,734909610,3375,3375,3375,3375,0
|
|
20240523,181100,734909610,3375,3375,3375,3375,0
|
|
20240523,181000,734909610,3375,3375,3375,3375,0
|
|
20240523,180900,734909610,3375,3375,3375,3375,0
|
|
20240523,180800,734909610,3375,3375,3375,3375,0
|
|
20240523,180700,734909610,3375,3375,3375,3375,0
|
|
20240523,180600,734909610,3375,3375,3375,3375,0
|
|
20240523,180500,734909610,3375,3375,3375,3375,0
|
|
20240523,180400,734909610,3375,3375,3375,3375,0
|
|
20240523,180300,734909610,3375,3375,3375,3375,0
|
|
20240523,180200,734909610,3375,3375,3375,3375,0
|
|
20240523,180100,734909610,3375,3375,3375,3375,0
|
|
20240523,180000,734909610,3375,3375,3375,3375,0
|
|
20240523,175900,734909610,3375,3375,3375,3375,0
|
|
20240523,175800,734909610,3375,3375,3375,3375,0
|
|
20240523,175700,734909610,3375,3375,3375,3375,0
|
|
20240523,175600,734909610,3375,3375,3375,3375,0
|
|
20240523,175500,734909610,3375,3375,3375,3375,0
|
|
20240523,175400,734909610,3375,3375,3375,3375,4392
|
|
20240523,175300,734909610,3375,3375,3375,3375,0
|
|
20240523,175200,734909610,3375,3375,3375,3375,0
|
|
20240523,175100,734909610,3375,3375,3375,3375,0
|
|
20240523,175000,734909610,3375,3375,3375,3375,0
|
|
20240523,174900,734909610,3375,3375,3375,3375,0
|
|
20240523,174800,734909610,3375,3375,3375,3375,0
|
|
20240523,174700,734909610,3375,3375,3375,3375,0
|
|
20240523,174600,734909610,3375,3375,3375,3375,0
|
|
20240523,174500,734909610,3375,3375,3375,3375,0
|
|
20240523,174400,734909610,3375,3375,3375,3375,0
|
|
20240523,174300,734909610,3375,3375,3375,3375,0
|
|
20240523,174200,734909610,3375,3375,3375,3375,0
|
|
20240523,174100,734909610,3375,3375,3375,3375,0
|
|
20240523,174000,734909610,3375,3375,3375,3375,0
|
|
20240523,173900,734909610,3375,3375,3375,3375,0
|
|
20240523,173800,734909610,3375,3375,3375,3375,0
|
|
20240523,173700,734909610,3375,3375,3375,3375,0
|
|
20240523,173600,734909610,3375,3375,3375,3375,0
|
|
20240523,173500,734909610,3375,3375,3375,3375,0
|
|
20240523,173400,734909610,3375,3375,3375,3375,0
|
|
20240523,173300,734909610,3375,3375,3375,3375,0
|
|
20240523,173200,734909610,3375,3375,3375,3375,0
|
|
20240523,173100,734909610,3375,3375,3375,3375,0
|
|
20240523,173000,734909610,3375,3375,3375,3375,0
|
|
20240523,172900,734909610,3375,3375,3375,3375,0
|
|
20240523,172800,734909610,3375,3375,3375,3375,0
|
|
20240523,172700,734909610,3375,3375,3375,3375,0
|
|
20240523,172600,734909610,3375,3375,3375,3375,0
|
|
20240523,172500,734909610,3375,3375,3375,3375,0
|
|
20240523,172400,734909610,3375,3375,3375,3375,4392
|
|
20240523,172300,734909610,3375,3375,3375,3375,0
|
|
20240523,172200,734909610,3375,3375,3375,3375,0
|
|
20240523,172100,734909610,3375,3375,3375,3375,0
|
|
20240523,172000,734909610,3375,3375,3375,3375,0
|
|
20240523,171900,734909610,3375,3375,3375,3375,0
|
|
20240523,171800,734909610,3375,3375,3375,3375,0
|
|
20240523,171700,734909610,3375,3375,3375,3375,0
|
|
20240523,171600,734909610,3375,3375,3375,3375,0
|
|
20240523,171500,734909610,3375,3375,3375,3375,0
|
|
20240523,171400,734909610,3375,3375,3375,3375,0
|
|
20240523,171300,734909610,3375,3375,3375,3375,0
|
|
20240523,171200,734909610,3375,3375,3375,3375,0
|
|
20240523,171100,734909610,3375,3375,3375,3375,0
|
|
20240523,171000,734909610,3375,3375,3375,3375,0
|
|
20240523,170900,734909610,3375,3375,3375,3375,0
|
|
20240523,170800,734909610,3375,3375,3375,3375,0
|
|
20240523,170700,734909610,3375,3375,3375,3375,0
|
|
20240523,170600,734909610,3375,3375,3375,3375,0
|
|
20240523,170500,734909610,3375,3375,3375,3375,0
|
|
20240523,170400,734909610,3375,3375,3375,3375,0
|
|
20240523,170300,734909610,3375,3375,3375,3375,0
|
|
20240523,170200,734909610,3375,3375,3375,3375,0
|
|
20240523,170100,734909610,3375,3375,3375,3375,0
|
|
20240523,170000,734909610,3375,3375,3375,3375,0
|
|
20240523,165900,734909610,3375,3375,3375,3375,0
|
|
20240523,165800,734909610,3375,3375,3375,3375,0
|
|
20240523,165700,734909610,3375,3375,3375,3375,0
|
|
20240523,165600,734909610,3375,3375,3375,3375,0
|
|
20240523,165500,734909610,3375,3375,3375,3375,0
|
|
20240523,165400,734909610,3375,3375,3375,3375,4392
|
|
20240523,165300,734909610,3375,3375,3375,3375,0
|
|
20240523,165200,734909610,3375,3375,3375,3375,0
|
|
20240523,165100,734909610,3375,3375,3375,3375,0
|
|
20240523,165000,734909610,3375,3375,3375,3375,0
|
|
20240523,164900,734909610,3375,3375,3375,3375,0
|
|
20240523,164800,734909610,3375,3375,3375,3375,0
|
|
20240523,164700,734909610,3375,3375,3375,3375,0
|
|
20240523,164600,734909610,3375,3375,3375,3375,0
|
|
20240523,164500,734909610,3375,3375,3375,3375,0
|
|
20240523,164400,734909610,3375,3375,3375,3375,0
|
|
20240523,164300,734909610,3375,3375,3375,3375,0
|
|
20240523,164200,734909610,3375,3375,3375,3375,0
|
|
20240523,164100,734909610,3375,3375,3375,3375,0
|
|
20240523,164000,734909610,3375,3375,3375,3375,0
|
|
20240523,163900,734909610,3375,3375,3375,3375,0
|
|
20240523,163800,734909610,3375,3375,3375,3375,0
|
|
20240523,163700,734909610,3375,3375,3375,3375,0
|
|
20240523,163600,734909610,3375,3375,3375,3375,0
|
|
20240523,163500,734909610,3375,3375,3375,3375,0
|
|
20240523,163400,734909610,3375,3375,3375,3375,0
|
|
20240523,163300,734909610,3375,3375,3375,3375,0
|
|
20240523,163200,734909610,3375,3375,3375,3375,0
|
|
20240523,163100,734909610,3375,3375,3375,3375,0
|
|
20240523,163000,734909610,3375,3375,3375,3375,0
|
|
20240523,162900,734909610,3375,3375,3375,3375,0
|
|
20240523,162800,734909610,3375,3375,3375,3375,0
|
|
20240523,162700,734909610,3375,3375,3375,3375,0
|
|
20240523,162600,734909610,3375,3375,3375,3375,0
|
|
20240523,162500,734909610,3375,3375,3375,3375,0
|
|
20240523,162400,734909610,3375,3375,3375,3375,4392
|
|
20240523,162300,734909610,3375,3375,3375,3375,0
|
|
20240523,162200,734909610,3375,3375,3375,3375,0
|
|
20240523,162100,734909610,3375,3375,3375,3375,0
|
|
20240523,162000,734909610,3375,3375,3375,3375,0
|
|
20240523,161900,734909610,3375,3375,3375,3375,0
|
|
20240523,161800,734909610,3375,3375,3375,3375,0
|
|
20240523,161700,734909610,3375,3375,3375,3375,0
|
|
20240523,161600,734909610,3375,3375,3375,3375,0
|
|
20240523,161500,734909610,3375,3375,3375,3375,0
|
|
20240523,161400,734909610,3375,3375,3375,3375,0
|
|
20240523,161300,734909610,3375,3375,3375,3375,0
|
|
20240523,161200,734909610,3375,3375,3375,3375,0
|
|
20240523,161100,734909610,3375,3375,3375,3375,0
|
|
20240523,161000,734909610,3375,3375,3375,3375,0
|
|
20240523,160900,734909610,3375,3375,3375,3375,0
|
|
20240523,160800,734909610,3375,3375,3375,3375,0
|
|
20240523,160700,734909610,3375,3375,3375,3375,0
|
|
20240523,160600,734909610,3375,3375,3375,3375,0
|
|
20240523,160500,734909610,3375,3375,3375,3375,0
|
|
20240523,160400,734909610,3375,3375,3375,3375,0
|
|
20240523,160300,734909610,3375,3375,3375,3375,0
|
|
20240523,160200,734909610,3375,3375,3375,3375,0
|
|
20240523,160100,734909610,3375,3375,3375,3375,0
|
|
20240523,160000,734909610,3375,3375,3375,3375,0
|
|
20240523,155900,734909610,3375,3375,3375,3375,0
|
|
20240523,155800,734909610,3375,3375,3375,3375,0
|
|
20240523,155700,734909610,3375,3375,3375,3375,0
|
|
20240523,155600,734909610,3375,3375,3375,3375,0
|
|
20240523,155500,734909610,3375,3375,3375,3375,0
|
|
20240523,155400,734909610,3375,3375,3375,3375,4392
|
|
20240523,155300,734909610,3375,3375,3375,3375,0
|
|
20240523,155200,734909610,3375,3375,3375,3375,0
|
|
20240523,155100,734909610,3375,3375,3375,3375,0
|
|
20240523,155000,734909610,3375,3375,3375,3375,0
|
|
20240523,154900,734909610,3375,3375,3375,3375,0
|
|
20240523,154800,734909610,3375,3375,3375,3375,0
|
|
20240523,154700,734909610,3375,3375,3375,3375,0
|
|
20240523,154600,734909610,3375,3375,3375,3375,0
|
|
20240523,154500,734909610,3375,3375,3375,3375,0
|
|
20240523,154400,734909610,3375,3375,3375,3375,0
|
|
20240523,154300,734909610,3375,3375,3375,3375,0
|
|
20240523,154200,734909610,3375,3375,3375,3375,0
|
|
20240523,154100,734909610,3375,3375,3375,3375,0
|
|
20240523,154000,734909610,3375,3375,3375,3375,0
|
|
20240523,153900,734909610,3375,3375,3375,3375,0
|
|
20240523,153800,734909610,3375,3375,3375,3375,0
|
|
20240523,153700,734909610,3375,3375,3375,3375,0
|
|
20240523,153600,734909610,3375,3375,3375,3375,0
|
|
20240523,153500,734909610,3375,3375,3375,3375,0
|
|
20240523,153400,734909610,3375,3375,3375,3375,0
|
|
20240523,153300,734909610,3375,3375,3375,3375,0
|
|
20240523,153200,734909610,3375,3375,3375,3375,0
|
|
20240523,153100,734909610,3375,3375,3375,3375,0
|
|
20240523,153000,734909610,3375,3375,3375,3375,4392
|
|
20240523,152900,720086610,3375,3375,3375,3375,0
|
|
20240523,152800,720086610,3375,3375,3375,3375,0
|
|
20240523,152700,720086610,3375,3375,3375,3375,0
|
|
20240523,152600,720086610,3375,3375,3375,3375,0
|
|
20240523,152500,720086610,3375,3375,3375,3375,0
|
|
20240523,152400,720086610,3375,3375,3375,3375,0
|
|
20240523,152300,720086610,3375,3375,3375,3375,0
|
|
20240523,152200,720086610,3375,3375,3375,3375,0
|
|
20240523,152100,720086610,3375,3375,3375,3375,0
|
|
20240523,152000,720086610,3375,3375,3375,3375,0
|
|
20240523,151900,720086610,3375,3370,3375,3370,1749
|
|
20240523,151800,714192435,3370,3370,3370,3370,5
|
|
20240523,151700,714175585,3370,3370,3375,3360,1002
|
|
20240523,151600,710804455,3370,3370,3370,3365,4863
|
|
20240523,151500,694438660,3370,3370,3370,3370,308
|
|
20240523,151400,693400700,3370,3370,3370,3370,0
|
|
20240523,151300,693400700,3370,3370,3370,3370,0
|
|
20240523,151200,693400700,3370,3370,3370,3370,608
|
|
20240523,151100,691351740,3370,3370,3370,3370,610
|
|
20240523,151000,689296040,3370,3370,3370,3370,0
|
|
20240523,150900,689296040,3370,3370,3370,3370,1600
|
|
20240523,150800,683904040,3370,3370,3370,3370,50
|
|
20240523,150700,683735540,3370,3370,3370,3370,1000
|
|
20240523,150600,680365540,3375,3375,3375,3370,626
|
|
20240523,150500,678255815,3375,3375,3375,3375,0
|
|
20240523,150400,678255815,3375,3375,3375,3375,0
|
|
20240523,150300,678255815,3375,3375,3375,3375,3
|
|
20240523,150200,678245690,3370,3370,3370,3370,0
|
|
20240523,150100,678245690,3370,3370,3370,3370,997
|
|
20240523,150000,674885800,3365,3365,3365,3365,0
|
|
20240523,145900,674885800,3365,3365,3365,3365,0
|
|
20240523,145800,674885800,3365,3365,3365,3365,1861
|
|
20240523,145700,668623535,3365,3370,3370,3365,123
|
|
20240523,145600,668209030,3370,3370,3370,3370,0
|
|
20240523,145500,668209030,3370,3370,3370,3370,0
|
|
20240523,145400,668209030,3370,3370,3370,3370,0
|
|
20240523,145300,668209030,3370,3370,3370,3370,38
|
|
20240523,145200,668080970,3365,3365,3365,3365,275
|
|
20240523,145100,667155595,3365,3370,3375,3365,2593
|
|
20240523,145000,658428520,3370,3370,3370,3370,0
|
|
20240523,144900,658428520,3370,3365,3370,3365,1013
|
|
20240523,144800,655019710,3370,3370,3370,3370,0
|
|
20240523,144700,655019710,3370,3370,3370,3370,0
|
|
20240523,144600,655019710,3370,3370,3370,3370,0
|
|
20240523,144500,655019710,3370,3370,3370,3370,0
|
|
20240523,144400,655019710,3370,3370,3370,3370,0
|
|
20240523,144300,655019710,3370,3370,3370,3370,0
|
|
20240523,144200,655019710,3370,3370,3370,3370,0
|
|
20240523,144100,655019710,3370,3370,3370,3370,0
|
|
20240523,144000,655019710,3370,3370,3370,3370,8
|
|
20240523,143900,654992750,3370,3370,3370,3370,65
|
|
20240523,143800,654773700,3370,3370,3370,3370,0
|
|
20240523,143700,654773700,3370,3370,3370,3370,292
|
|
20240523,143600,653789660,3370,3370,3370,3370,0
|
|
20240523,143500,653789660,3370,3370,3370,3370,868
|
|
20240523,143400,650864500,3370,3370,3370,3370,132
|
|
20240523,143300,650419660,3375,3375,3375,3375,1
|
|
20240523,143200,650416285,3365,3365,3365,3365,0
|
|
20240523,143100,650416285,3365,3365,3365,3365,500
|
|
20240523,143000,648733785,3370,3370,3370,3370,190
|
|
20240523,142900,648093485,3370,3370,3370,3370,0
|
|
20240523,142800,648093485,3370,3370,3370,3370,1060
|
|
20240523,142700,644521285,3370,3370,3370,3370,1000
|
|
20240523,142600,641151285,3370,3375,3375,3370,250
|
|
20240523,142500,640308725,3375,3375,3375,3375,0
|
|
20240523,142400,640308725,3375,3375,3375,3375,18
|
|
20240523,142300,640247975,3375,3375,3375,3375,1
|
|
20240523,142200,640244600,3375,3375,3375,3375,0
|
|
20240523,142100,640244600,3375,3370,3375,3365,1027
|
|
20240523,142000,636783470,3370,3370,3370,3370,0
|
|
20240523,141900,636783470,3370,3370,3370,3370,1
|
|
20240523,141800,636780100,3365,3370,3370,3365,101
|
|
20240523,141700,636440230,3370,3370,3370,3370,1
|
|
20240523,141600,636436860,3370,3370,3370,3370,10
|
|
20240523,141500,636403160,3370,3370,3370,3370,966
|
|
20240523,141400,633147740,3375,3375,3375,3375,1
|
|
20240523,141300,633144365,3375,3370,3375,3370,119
|
|
20240523,141200,632743330,3375,3370,3375,3370,115
|
|
20240523,141100,632355705,3370,3370,3370,3370,10
|
|
20240523,141000,632322005,3370,3370,3370,3370,5
|
|
20240523,140900,632305155,3375,3375,3375,3375,0
|
|
20240523,140800,632305155,3375,3375,3375,3375,1
|
|
20240523,140700,632301780,3365,3365,3365,3365,0
|
|
20240523,140600,632301780,3365,3365,3365,3365,702
|
|
20240523,140500,629939550,3380,3380,3380,3380,0
|
|
20240523,140400,629939550,3380,3380,3380,3380,1
|
|
20240523,140300,629936170,3365,3375,3375,3365,1407
|
|
20240523,140200,625200415,3375,3375,3375,3375,10
|
|
20240523,140100,625166665,3370,3370,3370,3370,0
|
|
20240523,140000,625166665,3370,3380,3380,3370,71
|
|
20240523,135900,624927345,3380,3380,3380,3380,0
|
|
20240523,135800,624927345,3380,3380,3380,3380,3
|
|
20240523,135700,624917205,3380,3380,3380,3380,5
|
|
20240523,135600,624900305,3380,3380,3380,3380,0
|
|
20240523,135500,624900305,3380,3380,3380,3380,1
|
|
20240523,135400,624896925,3370,3375,3375,3370,2937
|
|
20240523,135300,614999110,3380,3375,3380,3375,515
|
|
20240523,135200,613258485,3375,3375,3375,3375,10
|
|
20240523,135100,613224735,3380,3380,3380,3380,1749
|
|
20240523,135000,607313115,3380,3380,3380,3380,10
|
|
20240523,134900,607279315,3380,3380,3380,3380,2
|
|
20240523,134800,607272555,3375,3375,3375,3375,2000
|
|
20240523,134700,600522555,3375,3375,3375,3375,0
|
|
20240523,134600,600522555,3375,3375,3375,3375,1000
|
|
20240523,134500,597147555,3380,3380,3380,3380,0
|
|
20240523,134400,597147555,3380,3380,3380,3380,500
|
|
20240523,134300,595457555,3380,3375,3380,3375,2012
|
|
20240523,134200,588667000,3375,3375,3375,3375,161
|
|
20240523,134100,588123625,3375,3375,3375,3375,447
|
|
20240523,134000,586615000,3375,3370,3375,3370,501
|
|
20240523,133900,584926625,3375,3375,3375,3375,566
|
|
20240523,133800,583016375,3375,3375,3375,3370,2118
|
|
20240523,133700,575870630,3375,3370,3375,3370,155
|
|
20240523,133600,575347555,3370,3370,3375,3370,327
|
|
20240523,133500,574245555,3365,3365,3365,3365,7
|
|
20240523,133400,574222000,3360,3360,3360,3360,0
|
|
20240523,133300,574222000,3360,3360,3360,3360,2
|
|
20240523,133200,574215280,3370,3370,3370,3370,83
|
|
20240523,133100,573935570,3370,3370,3370,3370,0
|
|
20240523,133000,573935570,3370,3370,3370,3370,40
|
|
20240523,132900,573800770,3375,3375,3375,3375,1
|
|
20240523,132800,573797395,3360,3360,3360,3360,0
|
|
20240523,132700,573797395,3360,3360,3360,3360,0
|
|
20240523,132600,573797395,3360,3365,3365,3360,401
|
|
20240523,132500,572449345,3360,3360,3360,3360,1
|
|
20240523,132400,572445985,3375,3375,3375,3375,1
|
|
20240523,132300,572442610,3360,3360,3360,3360,132
|
|
20240523,132200,571999090,3360,3360,3360,3360,0
|
|
20240523,132100,571999090,3360,3360,3360,3360,1000
|
|
20240523,132000,568639090,3360,3375,3375,3360,501
|
|
20240523,131900,566955715,3375,3375,3375,3375,6
|
|
20240523,131800,566935465,3375,3370,3375,3360,1022
|
|
20240523,131700,563499690,3375,3375,3375,3375,1
|
|
20240523,131600,563496315,3370,3370,3370,3370,2937
|
|
20240523,131500,553598625,3370,3365,3370,3365,300
|
|
20240523,131400,552588210,3370,3360,3370,3360,285
|
|
20240523,131300,551630595,3360,3360,3360,3360,0
|
|
20240523,131200,551630595,3360,3360,3360,3360,638
|
|
20240523,131100,549486915,3360,3360,3360,3360,150
|
|
20240523,131000,548982915,3360,3360,3360,3360,0
|
|
20240523,130900,548982915,3360,3360,3360,3360,0
|
|
20240523,130800,548982915,3360,3360,3360,3360,0
|
|
20240523,130700,548982915,3360,3360,3360,3360,0
|
|
20240523,130600,548982915,3360,3360,3360,3360,0
|
|
20240523,130500,548982915,3360,3360,3360,3360,0
|
|
20240523,130400,548982915,3360,3360,3360,3360,9
|
|
20240523,130300,548952675,3365,3365,3365,3365,77
|
|
20240523,130200,548693570,3370,3370,3370,3370,0
|
|
20240523,130100,548693570,3370,3370,3370,3370,0
|
|
20240523,130000,548693570,3370,3370,3370,3360,5
|
|
20240523,125900,548676735,3360,3360,3360,3360,1721
|
|
20240523,125800,542894175,3360,3365,3365,3360,5402
|
|
20240523,125700,524732485,3360,3360,3365,3360,91
|
|
20240523,125600,524426500,3360,3360,3360,3360,300
|
|
20240523,125500,523418500,3360,3360,3360,3360,2
|
|
20240523,125400,523411780,3355,3355,3355,3355,6
|
|
20240523,125300,523391650,3355,3360,3360,3355,237
|
|
20240523,125200,522595495,3360,3360,3360,3360,2659
|
|
20240523,125100,513661255,3360,3360,3360,3360,221
|
|
20240523,125000,512918695,3360,3360,3360,3360,300
|
|
20240523,124900,511910695,3360,3360,3360,3360,5
|
|
20240523,124800,511893895,3360,3360,3360,3360,153
|
|
20240523,124700,511379815,3370,3370,3370,3370,5
|
|
20240523,124600,511362965,3370,3370,3370,3370,10
|
|
20240523,124500,511329265,3370,3365,3370,3365,2478
|
|
20240523,124400,502987290,3370,3370,3370,3370,41
|
|
20240523,124300,502849120,3370,3365,3370,3365,22
|
|
20240523,124200,502775085,3360,3360,3360,3360,0
|
|
20240523,124100,502775085,3360,3360,3360,3360,8
|
|
20240523,124000,502748205,3360,3360,3360,3360,2
|
|
20240523,123900,502741485,3370,3365,3370,3365,3
|
|
20240523,123800,502731385,3360,3365,3365,3360,95
|
|
20240523,123700,502411720,3370,3360,3370,3360,1241
|
|
20240523,123600,498241950,3360,3360,3360,3360,0
|
|
20240523,123500,498241950,3360,3370,3370,3360,3585
|
|
20240523,123400,486194855,3375,3375,3375,3375,1
|
|
20240523,123300,486191480,3365,3375,3375,3365,6
|
|
20240523,123200,486171280,3375,3375,3375,3375,0
|
|
20240523,123100,486171280,3375,3365,3375,3365,11
|
|
20240523,123000,486134165,3375,3375,3375,3375,478
|
|
20240523,122900,484520915,3375,3370,3375,3370,110
|
|
20240523,122800,484150210,3375,3370,3375,3370,1206
|
|
20240523,122700,480085975,3370,3365,3370,3365,105
|
|
20240523,122600,479732625,3370,3370,3370,3370,21
|
|
20240523,122500,479661855,3360,3370,3370,3360,1008
|
|
20240523,122400,476264985,3370,3370,3370,3370,30
|
|
20240523,122300,476163885,3370,3370,3370,3370,150
|
|
20240523,122200,475658385,3370,3370,3370,3360,43
|
|
20240523,122100,475513720,3365,3365,3365,3365,0
|
|
20240523,122000,475513720,3365,3365,3365,3360,176
|
|
20240523,121900,474921485,3360,3360,3360,3360,261
|
|
20240523,121800,474044525,3360,3360,3360,3360,0
|
|
20240523,121700,474044525,3360,3360,3360,3360,0
|
|
20240523,121600,474044525,3360,3360,3360,3360,30
|
|
20240523,121500,473943725,3360,3365,3365,3360,2
|
|
20240523,121400,473937000,3365,3365,3365,3365,1
|
|
20240523,121300,473933635,3365,3365,3365,3365,0
|
|
20240523,121200,473933635,3365,3365,3365,3365,500
|
|
20240523,121100,472251135,3365,3365,3365,3365,0
|
|
20240523,121000,472251135,3365,3365,3365,3365,0
|
|
20240523,120900,472251135,3365,3365,3365,3365,0
|
|
20240523,120800,472251135,3365,3365,3365,3365,0
|
|
20240523,120700,472251135,3365,3360,3365,3360,257
|
|
20240523,120600,471386615,3365,3365,3365,3365,0
|
|
20240523,120500,471386615,3365,3360,3365,3360,237
|
|
20240523,120400,470589770,3360,3360,3360,3360,0
|
|
20240523,120300,470589770,3360,3360,3360,3360,546
|
|
20240523,120200,468755210,3365,3365,3365,3365,0
|
|
20240523,120100,468755210,3365,3360,3365,3360,55
|
|
20240523,120000,468570235,3365,3365,3365,3365,7
|
|
20240523,115900,468546680,3360,3360,3360,3360,550
|
|
20240523,115800,466698680,3360,3360,3360,3360,0
|
|
20240523,115700,466698680,3360,3360,3360,3360,0
|
|
20240523,115600,466698680,3360,3360,3360,3360,22
|
|
20240523,115500,466624760,3360,3360,3360,3360,0
|
|
20240523,115400,466624760,3360,3360,3360,3360,5
|
|
20240523,115300,466607960,3360,3360,3360,3360,120
|
|
20240523,115200,466204760,3360,3360,3360,3360,10
|
|
20240523,115100,466171160,3360,3360,3360,3360,382
|
|
20240523,115000,464887640,3370,3370,3370,3370,2
|
|
20240523,114900,464880900,3365,3365,3365,3365,309
|
|
20240523,114800,463841115,3375,3360,3375,3360,670
|
|
20240523,114700,461589885,3375,3365,3375,3355,1802
|
|
20240523,114600,455541135,3360,3360,3360,3360,645
|
|
20240523,114500,453373935,3360,3360,3360,3360,1
|
|
20240523,114400,453370575,3360,3360,3360,3360,231
|
|
20240523,114300,452594415,3360,3360,3360,3360,0
|
|
20240523,114200,452594415,3360,3360,3360,3360,10
|
|
20240523,114100,452560815,3360,3360,3360,3360,0
|
|
20240523,114000,452560815,3360,3365,3365,3360,700
|
|
20240523,113900,450206315,3365,3365,3365,3365,1800
|
|
20240523,113800,444149315,3365,3365,3365,3365,901
|
|
20240523,113700,441117450,3365,3365,3365,3365,279
|
|
20240523,113600,440178615,3365,3365,3365,3365,1200
|
|
20240523,113500,436140615,3365,3365,3365,3365,796
|
|
20240523,113400,433462075,3365,3365,3365,3365,1013
|
|
20240523,113300,430053330,3360,3360,3360,3360,4
|
|
20240523,113200,430039890,3360,3360,3360,3360,0
|
|
20240523,113100,430039890,3360,3360,3360,3360,100
|
|
20240523,113000,429703890,3375,3375,3375,3375,5
|
|
20240523,112900,429687015,3375,3365,3375,3360,1400
|
|
20240523,112800,424977300,3360,3360,3360,3360,0
|
|
20240523,112700,424977300,3360,3360,3360,3360,0
|
|
20240523,112600,424977300,3360,3365,3365,3360,100
|
|
20240523,112500,424641070,3360,3360,3360,3360,0
|
|
20240523,112400,424641070,3360,3360,3360,3360,0
|
|
20240523,112300,424641070,3360,3360,3360,3360,0
|
|
20240523,112200,424641070,3360,3360,3360,3360,0
|
|
20240523,112100,424641070,3360,3360,3360,3360,0
|
|
20240523,112000,424641070,3360,3360,3360,3360,0
|
|
20240523,111900,424641070,3360,3360,3360,3360,0
|
|
20240523,111800,424641070,3360,3360,3360,3360,47
|
|
20240523,111700,424483150,3360,3360,3360,3360,0
|
|
20240523,111600,424483150,3360,3360,3360,3360,900
|
|
20240523,111500,421459150,3365,3365,3365,3365,46
|
|
20240523,111400,421304360,3365,3370,3370,3365,6
|
|
20240523,111300,421284160,3370,3370,3370,3370,1
|
|
20240523,111200,421280790,3370,3355,3375,3355,451
|
|
20240523,111100,419766915,3360,3365,3365,3360,3400
|
|
20240523,111000,408339365,3365,3370,3370,3365,768
|
|
20240523,110900,405753325,3375,3375,3375,3375,0
|
|
20240523,110800,405753325,3375,3375,3375,3375,12
|
|
20240523,110700,405712825,3375,3375,3375,3375,101
|
|
20240523,110600,405371950,3375,3375,3375,3370,411
|
|
20240523,110500,403986825,3375,3375,3375,3375,21
|
|
20240523,110400,403915950,3375,3370,3375,3370,110
|
|
20240523,110300,403544750,3375,3375,3375,3375,50
|
|
20240523,110200,403376000,3375,3375,3375,3375,50
|
|
20240523,110100,403207250,3375,3375,3375,3375,1000
|
|
20240523,110000,399832250,3375,3375,3375,3375,0
|
|
20240523,105900,399832250,3375,3375,3375,3375,590
|
|
20240523,105800,397841000,3375,3375,3375,3375,55
|
|
20240523,105700,397655375,3375,3375,3375,3375,9
|
|
20240523,105600,397625000,3375,3375,3375,3375,0
|
|
20240523,105500,397625000,3375,3375,3375,3375,150
|
|
20240523,105400,397118750,3375,3380,3380,3375,707
|
|
20240523,105300,394732420,3385,3380,3385,3380,292
|
|
20240523,105200,393744885,3380,3370,3380,3370,4001
|
|
20240523,105100,380222000,3375,3375,3375,3375,0
|
|
20240523,105000,380222000,3375,3375,3375,3375,3000
|
|
20240523,104900,370097000,3370,3370,3370,3370,4
|
|
20240523,104800,370083520,3365,3370,3370,3365,510
|
|
20240523,104700,368366475,3370,3365,3370,3365,212
|
|
20240523,104600,367653045,3365,3370,3370,3365,459
|
|
20240523,104500,366108265,3375,3375,3375,3375,9
|
|
20240523,104400,366077890,3375,3375,3375,3375,0
|
|
20240523,104300,366077890,3375,3375,3375,3375,3
|
|
20240523,104200,366067765,3375,3375,3375,3375,100
|
|
20240523,104100,365730265,3365,3365,3365,3365,0
|
|
20240523,104000,365730265,3365,3375,3375,3365,170
|
|
20240523,103900,365156985,3375,3375,3375,3375,1
|
|
20240523,103800,365153610,3375,3375,3375,3375,153
|
|
20240523,103700,364637235,3375,3375,3375,3375,20
|
|
20240523,103600,364569735,3370,3370,3370,3370,0
|
|
20240523,103500,364569735,3370,3370,3370,3370,1847
|
|
20240523,103400,358345345,3370,3370,3370,3370,20
|
|
20240523,103300,358277945,3370,3370,3370,3370,0
|
|
20240523,103200,358277945,3370,3370,3370,3370,923
|
|
20240523,103100,355167435,3365,3365,3365,3365,0
|
|
20240523,103000,355167435,3365,3365,3365,3365,420
|
|
20240523,102900,353754135,3365,3365,3365,3365,1207
|
|
20240523,102800,349692580,3365,3365,3365,3365,0
|
|
20240523,102700,349692580,3365,3365,3365,3365,0
|
|
20240523,102600,349692580,3365,3365,3365,3365,0
|
|
20240523,102500,349692580,3365,3365,3365,3365,0
|
|
20240523,102400,349692580,3365,3365,3365,3365,1
|
|
20240523,102300,349689215,3370,3370,3370,3370,3
|
|
20240523,102200,349679105,3370,3370,3370,3370,0
|
|
20240523,102100,349679105,3370,3370,3370,3370,1
|
|
20240523,102000,349675735,3370,3370,3370,3370,0
|
|
20240523,101900,349675735,3370,3375,3375,3370,2
|
|
20240523,101800,349668990,3375,3375,3375,3375,0
|
|
20240523,101700,349668990,3375,3375,3375,3375,306
|
|
20240523,101600,348636240,3375,3370,3375,3370,569
|
|
20240523,101500,346718705,3365,3365,3365,3365,79
|
|
20240523,101400,346452870,3370,3375,3375,3370,317
|
|
20240523,101300,345383100,3375,3375,3375,3355,1226
|
|
20240523,101200,341260565,3375,3375,3375,3375,0
|
|
20240523,101100,341260565,3375,3370,3375,3370,1407
|
|
20240523,101000,336514765,3365,3365,3365,3365,574
|
|
20240523,100900,334583255,3365,3365,3365,3365,71
|
|
20240523,100800,334344340,3360,3360,3360,3360,1000
|
|
20240523,100700,330984340,3365,3365,3365,3365,126
|
|
20240523,100600,330560350,3365,3365,3365,3360,955
|
|
20240523,100500,327351125,3365,3365,3365,3360,1846
|
|
20240523,100400,321143240,3365,3365,3365,3365,2
|
|
20240523,100300,321136510,3365,3365,3365,3365,25
|
|
20240523,100200,321052385,3365,3365,3365,3365,103
|
|
20240523,100100,320705790,3365,3360,3365,3360,5
|
|
20240523,100000,320688985,3360,3360,3360,3360,2343
|
|
20240523,095900,312816505,3360,3365,3365,3360,4666
|
|
20240523,095800,297133750,3360,3360,3360,3360,0
|
|
20240523,095700,297133750,3360,3360,3360,3360,0
|
|
20240523,095600,297133750,3360,3360,3360,3360,500
|
|
20240523,095500,295453750,3360,3365,3365,3360,301
|
|
20240523,095400,294442385,3365,3365,3365,3360,285
|
|
20240523,095300,293484000,3360,3365,3365,3360,33
|
|
20240523,095200,293373115,3365,3365,3365,3365,102
|
|
20240523,095100,293029885,3365,3365,3365,3365,571
|
|
20240523,095000,291108470,3365,3365,3365,3365,23
|
|
20240523,094900,291031075,3360,3360,3360,3360,120
|
|
20240523,094800,290627875,3360,3365,3365,3360,1000
|
|
20240523,094700,287267455,3365,3365,3365,3365,80
|
|
20240523,094600,286998255,3365,3370,3370,3365,379
|
|
20240523,094500,285722875,3370,3365,3370,3365,515
|
|
20240523,094400,283989825,3370,3370,3370,3370,4
|
|
20240523,094300,283976345,3370,3370,3370,3370,1041
|
|
20240523,094200,280468175,3370,3370,3370,3370,5
|
|
20240523,094100,280451325,3365,3360,3365,3360,2603
|
|
20240523,094000,271692730,3365,3365,3370,3365,870
|
|
20240523,093900,268765175,3365,3370,3370,3365,381
|
|
20240523,093800,267482955,3370,3365,3370,3365,503
|
|
20240523,093700,265790340,3370,3365,3370,3360,1006
|
|
20240523,093600,262404915,3360,3365,3365,3360,11014
|
|
20240523,093500,225397815,3365,3365,3365,3360,18
|
|
20240523,093400,225337275,3365,3370,3370,3365,536
|
|
20240523,093300,223533615,3365,3365,3370,3365,986
|
|
20240523,093200,220214215,3365,3370,3370,3360,1861
|
|
20240523,093100,213961220,3360,3365,3370,3360,1165
|
|
20240523,093000,210042940,3365,3360,3365,3360,4403
|
|
20240523,092900,195238840,3355,3360,3360,3355,2
|
|
20240523,092800,195232125,3365,3365,3365,3355,2102
|
|
20240523,092700,188159895,3365,3360,3365,3345,1146
|
|
20240523,092600,184312330,3355,3350,3355,3345,2407
|
|
20240523,092500,176246200,3350,3350,3350,3350,548
|
|
20240523,092400,174410400,3345,3350,3350,3345,1107
|
|
20240523,092300,170706765,3350,3350,3350,3350,601
|
|
20240523,092200,168693415,3350,3350,3350,3350,502
|
|
20240523,092100,167011715,3350,3350,3350,3350,102
|
|
20240523,092000,166670015,3345,3345,3350,3345,409
|
|
20240523,091900,165301900,3340,3340,3340,3340,85
|
|
20240523,091800,165018000,3340,3335,3340,3330,2816
|
|
20240523,091700,155631460,3335,3335,3335,3335,820
|
|
20240523,091600,152896760,3330,3345,3345,3330,4614
|
|
20240523,091500,137507520,3345,3350,3350,3345,59
|
|
20240523,091400,137310125,3350,3350,3350,3350,5
|
|
20240523,091300,137293375,3330,3330,3330,3330,999
|
|
20240523,091200,133966705,3330,3330,3330,3330,507
|
|
20240523,091100,132278395,3330,3340,3340,3330,6379
|
|
20240523,091000,111007185,3340,3345,3350,3335,2786
|
|
20240523,090900,101697305,3345,3345,3345,3340,610
|
|
20240523,090800,99659450,3355,3355,3355,3345,127
|
|
20240523,090700,99234500,3355,3360,3360,3335,428
|
|
20240523,090600,97803850,3340,3360,3365,3330,1597
|
|
20240523,090500,92480965,3365,3330,3365,3325,3944
|
|
20240523,090400,79331875,3340,3350,3350,3315,8964
|
|
20240523,090300,49410575,3355,3360,3360,3355,381
|
|
20240523,090200,48132290,3360,3355,3365,3355,197
|
|
20240523,090100,47470565,3365,3375,3375,3350,8057
|
|
20240523,090000,20386735,3375,3365,3375,3365,6054
|