603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190000,334290740,2190,2190,2190,2190,4327
|
|
20240529,185900,334290740,2190,2190,2190,2190,0
|
|
20240529,185800,334290740,2190,2190,2190,2190,0
|
|
20240529,185700,334290740,2190,2190,2190,2190,0
|
|
20240529,185600,334290740,2190,2190,2190,2190,0
|
|
20240529,185500,334290740,2190,2190,2190,2190,0
|
|
20240529,185400,334290740,2190,2190,2190,2190,0
|
|
20240529,185300,334290740,2190,2190,2190,2190,0
|
|
20240529,185200,334290740,2190,2190,2190,2190,0
|
|
20240529,185100,334290740,2190,2190,2190,2190,0
|
|
20240529,185000,334290740,2190,2190,2190,2190,0
|
|
20240529,184900,334290740,2190,2190,2190,2190,0
|
|
20240529,184800,334290740,2190,2190,2190,2190,0
|
|
20240529,184700,334290740,2190,2190,2190,2190,0
|
|
20240529,184600,334290740,2190,2190,2190,2190,0
|
|
20240529,184500,334290740,2190,2190,2190,2190,0
|
|
20240529,184400,334290740,2190,2190,2190,2190,0
|
|
20240529,184300,334290740,2190,2190,2190,2190,0
|
|
20240529,184200,334290740,2190,2190,2190,2190,0
|
|
20240529,184100,334290740,2190,2190,2190,2190,0
|
|
20240529,184000,334290740,2190,2190,2190,2190,0
|
|
20240529,183900,334290740,2190,2190,2190,2190,0
|
|
20240529,183800,334290740,2190,2190,2190,2190,0
|
|
20240529,183700,334290740,2190,2190,2190,2190,0
|
|
20240529,183600,334290740,2190,2190,2190,2190,0
|
|
20240529,183500,334290740,2190,2190,2190,2190,0
|
|
20240529,183400,334290740,2190,2190,2190,2190,0
|
|
20240529,183300,334290740,2190,2190,2190,2190,0
|
|
20240529,183200,334290740,2190,2190,2190,2190,0
|
|
20240529,183100,334290740,2190,2190,2190,2190,0
|
|
20240529,183000,334290740,2190,2190,2190,2190,4327
|
|
20240529,182900,334290740,2190,2190,2190,2190,0
|
|
20240529,182800,334290740,2190,2190,2190,2190,0
|
|
20240529,182700,334290740,2190,2190,2190,2190,0
|
|
20240529,182600,334290740,2190,2190,2190,2190,0
|
|
20240529,182500,334290740,2190,2190,2190,2190,0
|
|
20240529,182400,334290740,2190,2190,2190,2190,0
|
|
20240529,182300,334290740,2190,2190,2190,2190,0
|
|
20240529,182200,334290740,2190,2190,2190,2190,0
|
|
20240529,182100,334290740,2190,2190,2190,2190,0
|
|
20240529,182000,334290740,2190,2190,2190,2190,0
|
|
20240529,181900,334290740,2190,2190,2190,2190,0
|
|
20240529,181800,334290740,2190,2190,2190,2190,0
|
|
20240529,181700,334290740,2190,2190,2190,2190,0
|
|
20240529,181600,334290740,2190,2190,2190,2190,0
|
|
20240529,181500,334290740,2190,2190,2190,2190,0
|
|
20240529,181400,334290740,2190,2190,2190,2190,0
|
|
20240529,181300,334290740,2190,2190,2190,2190,0
|
|
20240529,181200,334290740,2190,2190,2190,2190,0
|
|
20240529,181100,334290740,2190,2190,2190,2190,0
|
|
20240529,181000,334290740,2190,2190,2190,2190,0
|
|
20240529,180900,334290740,2190,2190,2190,2190,0
|
|
20240529,180800,334290740,2190,2190,2190,2190,0
|
|
20240529,180700,334290740,2190,2190,2190,2190,0
|
|
20240529,180600,334290740,2190,2190,2190,2190,0
|
|
20240529,180500,334290740,2190,2190,2190,2190,0
|
|
20240529,180400,334290740,2190,2190,2190,2190,0
|
|
20240529,180300,334290740,2190,2190,2190,2190,0
|
|
20240529,180200,334290740,2190,2190,2190,2190,0
|
|
20240529,180100,334290740,2190,2190,2190,2190,0
|
|
20240529,180000,334290740,2190,2190,2190,2190,4327
|
|
20240529,175900,334290740,2190,2190,2190,2190,0
|
|
20240529,175800,334290740,2190,2190,2190,2190,0
|
|
20240529,175700,334290740,2190,2190,2190,2190,0
|
|
20240529,175600,334290740,2190,2190,2190,2190,0
|
|
20240529,175500,334290740,2190,2190,2190,2190,0
|
|
20240529,175400,334290740,2190,2190,2190,2190,0
|
|
20240529,175300,334290740,2190,2190,2190,2190,0
|
|
20240529,175200,334290740,2190,2190,2190,2190,0
|
|
20240529,175100,334290740,2190,2190,2190,2190,0
|
|
20240529,175000,334290740,2190,2190,2190,2190,0
|
|
20240529,174900,334290740,2190,2190,2190,2190,0
|
|
20240529,174800,334290740,2190,2190,2190,2190,0
|
|
20240529,174700,334290740,2190,2190,2190,2190,0
|
|
20240529,174600,334290740,2190,2190,2190,2190,0
|
|
20240529,174500,334290740,2190,2190,2190,2190,0
|
|
20240529,174400,334290740,2190,2190,2190,2190,0
|
|
20240529,174300,334290740,2190,2190,2190,2190,0
|
|
20240529,174200,334290740,2190,2190,2190,2190,0
|
|
20240529,174100,334290740,2190,2190,2190,2190,0
|
|
20240529,174000,334290740,2190,2190,2190,2190,0
|
|
20240529,173900,334290740,2190,2190,2190,2190,0
|
|
20240529,173800,334290740,2190,2190,2190,2190,0
|
|
20240529,173700,334290740,2190,2190,2190,2190,0
|
|
20240529,173600,334290740,2190,2190,2190,2190,0
|
|
20240529,173500,334290740,2190,2190,2190,2190,0
|
|
20240529,173400,334290740,2190,2190,2190,2190,0
|
|
20240529,173300,334290740,2190,2190,2190,2190,0
|
|
20240529,173200,334290740,2190,2190,2190,2190,0
|
|
20240529,173100,334290740,2190,2190,2190,2190,0
|
|
20240529,173000,334290740,2190,2190,2190,2190,4327
|
|
20240529,172900,334290740,2190,2190,2190,2190,0
|
|
20240529,172800,334290740,2190,2190,2190,2190,0
|
|
20240529,172700,334290740,2190,2190,2190,2190,0
|
|
20240529,172600,334290740,2190,2190,2190,2190,0
|
|
20240529,172500,334290740,2190,2190,2190,2190,0
|
|
20240529,172400,334290740,2190,2190,2190,2190,0
|
|
20240529,172300,334290740,2190,2190,2190,2190,0
|
|
20240529,172200,334290740,2190,2190,2190,2190,0
|
|
20240529,172100,334290740,2190,2190,2190,2190,0
|
|
20240529,172000,334290740,2190,2190,2190,2190,0
|
|
20240529,171900,334290740,2190,2190,2190,2190,0
|
|
20240529,171800,334290740,2190,2190,2190,2190,0
|
|
20240529,171700,334290740,2190,2190,2190,2190,0
|
|
20240529,171600,334290740,2190,2190,2190,2190,0
|
|
20240529,171500,334290740,2190,2190,2190,2190,0
|
|
20240529,171400,334290740,2190,2190,2190,2190,0
|
|
20240529,171300,334290740,2190,2190,2190,2190,0
|
|
20240529,171200,334290740,2190,2190,2190,2190,0
|
|
20240529,171100,334290740,2190,2190,2190,2190,0
|
|
20240529,171000,334290740,2190,2190,2190,2190,0
|
|
20240529,170900,334290740,2190,2190,2190,2190,0
|
|
20240529,170800,334290740,2190,2190,2190,2190,0
|
|
20240529,170700,334290740,2190,2190,2190,2190,0
|
|
20240529,170600,334290740,2190,2190,2190,2190,0
|
|
20240529,170500,334290740,2190,2190,2190,2190,0
|
|
20240529,170400,334290740,2190,2190,2190,2190,0
|
|
20240529,170300,334290740,2190,2190,2190,2190,0
|
|
20240529,170200,334290740,2190,2190,2190,2190,0
|
|
20240529,170100,334290740,2190,2190,2190,2190,0
|
|
20240529,170000,334290740,2190,2190,2190,2190,4327
|
|
20240529,165900,334290740,2190,2190,2190,2190,0
|
|
20240529,165800,334290740,2190,2190,2190,2190,0
|
|
20240529,165700,334290740,2190,2190,2190,2190,0
|
|
20240529,165600,334290740,2190,2190,2190,2190,0
|
|
20240529,165500,334290740,2190,2190,2190,2190,0
|
|
20240529,165400,334290740,2190,2190,2190,2190,0
|
|
20240529,165300,334290740,2190,2190,2190,2190,0
|
|
20240529,165200,334290740,2190,2190,2190,2190,0
|
|
20240529,165100,334290740,2190,2190,2190,2190,0
|
|
20240529,165000,334290740,2190,2190,2190,2190,0
|
|
20240529,164900,334290740,2190,2190,2190,2190,0
|
|
20240529,164800,334290740,2190,2190,2190,2190,0
|
|
20240529,164700,334290740,2190,2190,2190,2190,0
|
|
20240529,164600,334290740,2190,2190,2190,2190,0
|
|
20240529,164500,334290740,2190,2190,2190,2190,0
|
|
20240529,164400,334290740,2190,2190,2190,2190,0
|
|
20240529,164300,334290740,2190,2190,2190,2190,0
|
|
20240529,164200,334290740,2190,2190,2190,2190,0
|
|
20240529,164100,334290740,2190,2190,2190,2190,0
|
|
20240529,164000,334290740,2190,2190,2190,2190,0
|
|
20240529,163900,334290740,2190,2190,2190,2190,0
|
|
20240529,163800,334290740,2190,2190,2190,2190,0
|
|
20240529,163700,334290740,2190,2190,2190,2190,0
|
|
20240529,163600,334290740,2190,2190,2190,2190,0
|
|
20240529,163500,334290740,2190,2190,2190,2190,0
|
|
20240529,163400,334290740,2190,2190,2190,2190,0
|
|
20240529,163300,334290740,2190,2190,2190,2190,0
|
|
20240529,163200,334290740,2190,2190,2190,2190,0
|
|
20240529,163100,334290740,2190,2190,2190,2190,0
|
|
20240529,163000,334290740,2190,2190,2190,2190,4327
|
|
20240529,162900,334290740,2190,2190,2190,2190,0
|
|
20240529,162800,334290740,2190,2190,2190,2190,0
|
|
20240529,162700,334290740,2190,2190,2190,2190,0
|
|
20240529,162600,334290740,2190,2190,2190,2190,0
|
|
20240529,162500,334290740,2190,2190,2190,2190,0
|
|
20240529,162400,334290740,2190,2190,2190,2190,0
|
|
20240529,162300,334290740,2190,2190,2190,2190,0
|
|
20240529,162200,334290740,2190,2190,2190,2190,0
|
|
20240529,162100,334290740,2190,2190,2190,2190,0
|
|
20240529,162000,334290740,2190,2190,2190,2190,0
|
|
20240529,161900,334290740,2190,2190,2190,2190,0
|
|
20240529,161800,334290740,2190,2190,2190,2190,0
|
|
20240529,161700,334290740,2190,2190,2190,2190,0
|
|
20240529,161600,334290740,2190,2190,2190,2190,0
|
|
20240529,161500,334290740,2190,2190,2190,2190,0
|
|
20240529,161400,334290740,2190,2190,2190,2190,0
|
|
20240529,161300,334290740,2190,2190,2190,2190,0
|
|
20240529,161200,334290740,2190,2190,2190,2190,0
|
|
20240529,161100,334290740,2190,2190,2190,2190,0
|
|
20240529,161000,334290740,2190,2190,2190,2190,0
|
|
20240529,160900,334290740,2190,2190,2190,2190,0
|
|
20240529,160800,334290740,2190,2190,2190,2190,0
|
|
20240529,160700,334290740,2190,2190,2190,2190,0
|
|
20240529,160600,334290740,2190,2190,2190,2190,0
|
|
20240529,160500,334290740,2190,2190,2190,2190,0
|
|
20240529,160400,334290740,2190,2190,2190,2190,0
|
|
20240529,160300,334290740,2190,2190,2190,2190,0
|
|
20240529,160200,334290740,2190,2190,2190,2190,0
|
|
20240529,160100,334290740,2190,2190,2190,2190,0
|
|
20240529,160000,334290740,2190,2190,2190,2190,4327
|
|
20240529,155900,334290740,2190,2190,2190,2190,0
|
|
20240529,155800,334290740,2190,2190,2190,2190,0
|
|
20240529,155700,334290740,2190,2190,2190,2190,0
|
|
20240529,155600,334290740,2190,2190,2190,2190,0
|
|
20240529,155500,334290740,2190,2190,2190,2190,0
|
|
20240529,155400,334290740,2190,2190,2190,2190,0
|
|
20240529,155300,334290740,2190,2190,2190,2190,0
|
|
20240529,155200,334290740,2190,2190,2190,2190,0
|
|
20240529,155100,334290740,2190,2190,2190,2190,0
|
|
20240529,155000,334290740,2190,2190,2190,2190,0
|
|
20240529,154900,334290740,2190,2190,2190,2190,0
|
|
20240529,154800,334290740,2190,2190,2190,2190,0
|
|
20240529,154700,334290740,2190,2190,2190,2190,0
|
|
20240529,154600,334290740,2190,2190,2190,2190,0
|
|
20240529,154500,334290740,2190,2190,2190,2190,0
|
|
20240529,154400,334290740,2190,2190,2190,2190,0
|
|
20240529,154300,334290740,2190,2190,2190,2190,0
|
|
20240529,154200,334290740,2190,2190,2190,2190,0
|
|
20240529,154100,334290740,2190,2190,2190,2190,0
|
|
20240529,154000,334290740,2190,2190,2190,2190,0
|
|
20240529,153900,334290740,2190,2190,2190,2190,0
|
|
20240529,153800,334290740,2190,2190,2190,2190,0
|
|
20240529,153700,334290740,2190,2190,2190,2190,0
|
|
20240529,153600,334290740,2190,2190,2190,2190,0
|
|
20240529,153500,334290740,2190,2190,2190,2190,0
|
|
20240529,153400,334290740,2190,2190,2190,2190,0
|
|
20240529,153300,334290740,2190,2190,2190,2190,0
|
|
20240529,153200,334290740,2190,2190,2190,2190,0
|
|
20240529,153100,334290740,2190,2190,2190,2190,0
|
|
20240529,153000,334290740,2190,2190,2190,2190,8654
|
|
20240529,152900,324814610,2195,2195,2195,2195,0
|
|
20240529,152800,324814610,2195,2195,2195,2195,0
|
|
20240529,152700,324814610,2195,2195,2195,2195,0
|
|
20240529,152600,324814610,2195,2195,2195,2195,0
|
|
20240529,152500,324814610,2195,2195,2195,2195,0
|
|
20240529,152400,324814610,2195,2195,2195,2195,0
|
|
20240529,152300,324814610,2195,2195,2195,2195,0
|
|
20240529,152200,324814610,2195,2195,2195,2195,0
|
|
20240529,152100,324814610,2195,2195,2195,2195,0
|
|
20240529,152000,324814610,2195,2195,2195,2195,0
|
|
20240529,151900,324814610,2195,2190,2195,2190,400
|
|
20240529,151800,323937330,2190,2190,2190,2190,0
|
|
20240529,151700,323937330,2190,2195,2195,2190,581
|
|
20240529,151600,322664535,2195,2195,2195,2195,50
|
|
20240529,151500,322554785,2190,2195,2195,2190,62
|
|
20240529,151400,322418715,2195,2195,2195,2195,62
|
|
20240529,151300,322282625,2195,2195,2195,2195,68
|
|
20240529,151200,322133365,2195,2195,2195,2195,34
|
|
20240529,151100,322058735,2195,2195,2195,2195,0
|
|
20240529,151000,322058735,2195,2195,2195,2195,1074
|
|
20240529,150900,319701305,2190,2190,2190,2190,1
|
|
20240529,150800,319699115,2195,2195,2195,2195,0
|
|
20240529,150700,319699115,2195,2195,2195,2195,3349
|
|
20240529,150600,312348060,2195,2190,2195,2190,19
|
|
20240529,150500,312306445,2190,2190,2190,2190,0
|
|
20240529,150400,312306445,2190,2190,2190,2190,54
|
|
20240529,150300,312188185,2190,2190,2190,2190,0
|
|
20240529,150200,312188185,2190,2190,2190,2190,0
|
|
20240529,150100,312188185,2190,2185,2190,2185,936
|
|
20240529,150000,310142730,2190,2185,2190,2185,1010
|
|
20240529,145900,307935830,2190,2190,2190,2190,393
|
|
20240529,145800,307075160,2190,2190,2190,2190,3
|
|
20240529,145700,307068590,2190,2190,2195,2190,514
|
|
20240529,145600,305942905,2195,2195,2195,2195,51
|
|
20240529,145500,305830960,2195,2195,2195,2195,10
|
|
20240529,145400,305809010,2195,2200,2200,2195,14
|
|
20240529,145300,305778230,2200,2195,2200,2195,204
|
|
20240529,145200,305329655,2195,2195,2195,2195,21
|
|
20240529,145100,305283560,2200,2190,2200,2190,501
|
|
20240529,145000,304181370,2190,2190,2190,2190,0
|
|
20240529,144900,304181370,2190,2190,2190,2190,21
|
|
20240529,144800,304135380,2200,2200,2200,2200,0
|
|
20240529,144700,304135380,2200,2200,2200,2200,1
|
|
20240529,144600,304133180,2195,2195,2195,2195,0
|
|
20240529,144500,304133180,2195,2195,2195,2195,5
|
|
20240529,144400,304122205,2205,2205,2205,2205,6
|
|
20240529,144300,304108975,2205,2190,2205,2190,2348
|
|
20240529,144200,298947135,2190,2190,2190,2190,0
|
|
20240529,144100,298947135,2190,2190,2190,2190,0
|
|
20240529,144000,298947135,2190,2190,2190,2190,0
|
|
20240529,143900,298947135,2190,2190,2190,2190,0
|
|
20240529,143800,298947135,2190,2190,2190,2190,276
|
|
20240529,143700,298342695,2190,2195,2195,2190,1741
|
|
20240529,143600,294527405,2195,2195,2195,2195,4
|
|
20240529,143500,294518625,2195,2195,2195,2195,227
|
|
20240529,143400,294020360,2195,2195,2195,2195,0
|
|
20240529,143300,294020360,2195,2195,2195,2195,0
|
|
20240529,143200,294020360,2195,2195,2195,2195,0
|
|
20240529,143100,294020360,2195,2195,2195,2195,1
|
|
20240529,143000,294018165,2190,2190,2190,2190,227
|
|
20240529,142900,293521035,2190,2190,2190,2190,46
|
|
20240529,142800,293420295,2190,2190,2190,2190,0
|
|
20240529,142700,293420295,2190,2190,2190,2190,113
|
|
20240529,142600,293172825,2195,2195,2195,2195,233
|
|
20240529,142500,292661390,2195,2190,2195,2190,44
|
|
20240529,142400,292564860,2195,2195,2195,2195,60
|
|
20240529,142300,292433160,2195,2195,2195,2195,2032
|
|
20240529,142200,287972920,2195,2195,2195,2195,0
|
|
20240529,142100,287972920,2195,2195,2195,2195,0
|
|
20240529,142000,287972920,2195,2195,2195,2195,0
|
|
20240529,141900,287972920,2195,2195,2195,2195,0
|
|
20240529,141800,287972920,2195,2195,2195,2195,227
|
|
20240529,141700,287474655,2195,2195,2195,2195,4
|
|
20240529,141600,287465875,2195,2195,2195,2195,9
|
|
20240529,141500,287446120,2195,2195,2195,2195,621
|
|
20240529,141400,286083025,2200,2200,2200,2200,0
|
|
20240529,141300,286083025,2200,2200,2200,2200,412
|
|
20240529,141200,285176625,2195,2195,2195,2195,367
|
|
20240529,141100,284371060,2200,2200,2200,2200,0
|
|
20240529,141000,284371060,2200,2200,2200,2200,164
|
|
20240529,140900,284010260,2200,2200,2200,2200,10
|
|
20240529,140800,283988260,2200,2200,2200,2200,0
|
|
20240529,140700,283988260,2200,2200,2200,2200,1
|
|
20240529,140600,283986060,2200,2195,2200,2195,50
|
|
20240529,140500,283876285,2200,2200,2200,2200,500
|
|
20240529,140400,282776285,2200,2200,2200,2200,0
|
|
20240529,140300,282776285,2200,2200,2200,2200,3
|
|
20240529,140200,282769685,2200,2200,2200,2200,4
|
|
20240529,140100,282760885,2190,2190,2190,2190,0
|
|
20240529,140000,282760885,2190,2190,2190,2190,0
|
|
20240529,135900,282760885,2190,2190,2190,2190,0
|
|
20240529,135800,282760885,2190,2190,2190,2190,0
|
|
20240529,135700,282760885,2190,2190,2190,2190,0
|
|
20240529,135600,282760885,2190,2195,2195,2190,1151
|
|
20240529,135500,280234775,2195,2195,2195,2195,0
|
|
20240529,135400,280234775,2195,2195,2195,2195,1002
|
|
20240529,135300,278035385,2195,2195,2195,2195,25
|
|
20240529,135200,277980510,2195,2195,2195,2195,1000
|
|
20240529,135100,275785510,2195,2195,2195,2195,91
|
|
20240529,135000,275585765,2195,2195,2195,2195,3
|
|
20240529,134900,275579180,2200,2200,2200,2200,2
|
|
20240529,134800,275574780,2200,2200,2200,2200,0
|
|
20240529,134700,275574780,2200,2200,2200,2200,0
|
|
20240529,134600,275574780,2200,2200,2200,2200,0
|
|
20240529,134500,275574780,2200,2200,2200,2200,0
|
|
20240529,134400,275574780,2200,2200,2200,2200,0
|
|
20240529,134300,275574780,2200,2200,2200,2200,0
|
|
20240529,134200,275574780,2200,2200,2200,2200,0
|
|
20240529,134100,275574780,2200,2200,2200,2200,10
|
|
20240529,134000,275552780,2200,2200,2200,2200,0
|
|
20240529,133900,275552780,2200,2200,2200,2200,1
|
|
20240529,133800,275550580,2200,2200,2200,2200,475
|
|
20240529,133700,274505580,2200,2200,2200,2200,2
|
|
20240529,133600,274501180,2200,2200,2200,2200,1
|
|
20240529,133500,274498980,2200,2200,2200,2200,278
|
|
20240529,133400,273887380,2195,2195,2195,2195,0
|
|
20240529,133300,273887380,2195,2195,2195,2195,0
|
|
20240529,133200,273887380,2195,2195,2195,2195,50
|
|
20240529,133100,273777630,2195,2195,2195,2195,0
|
|
20240529,133000,273777630,2195,2195,2195,2195,0
|
|
20240529,132900,273777630,2195,2195,2195,2195,0
|
|
20240529,132800,273777630,2195,2195,2195,2195,1000
|
|
20240529,132700,271582630,2195,2195,2195,2195,0
|
|
20240529,132600,271582630,2195,2195,2195,2195,1000
|
|
20240529,132500,269387630,2205,2205,2205,2205,0
|
|
20240529,132400,269387630,2205,2205,2205,2205,0
|
|
20240529,132300,269387630,2205,2205,2205,2205,308
|
|
20240529,132200,268708490,2205,2205,2205,2205,138
|
|
20240529,132100,268404200,2210,2205,2210,2205,1500
|
|
20240529,132000,265092190,2195,2195,2195,2195,0
|
|
20240529,131900,265092190,2195,2200,2200,2195,401
|
|
20240529,131800,264210505,2205,2205,2205,2205,1208
|
|
20240529,131700,261546865,2210,2205,2210,2205,1113
|
|
20240529,131600,259092135,2210,2210,2210,2210,0
|
|
20240529,131500,259092135,2210,2210,2210,2210,69
|
|
20240529,131400,258939645,2210,2210,2210,2210,670
|
|
20240529,131300,257458945,2210,2210,2210,2210,0
|
|
20240529,131200,257458945,2210,2210,2210,2210,0
|
|
20240529,131100,257458945,2210,2210,2210,2210,0
|
|
20240529,131000,257458945,2210,2210,2210,2210,0
|
|
20240529,130900,257458945,2210,2210,2210,2210,1
|
|
20240529,130800,257456735,2215,2215,2215,2215,0
|
|
20240529,130700,257456735,2215,2215,2215,2215,0
|
|
20240529,130600,257456735,2215,2215,2215,2215,0
|
|
20240529,130500,257456735,2215,2200,2215,2200,5913
|
|
20240529,130400,244429405,2200,2200,2200,2200,0
|
|
20240529,130300,244429405,2200,2200,2200,2200,0
|
|
20240529,130200,244429405,2200,2200,2200,2200,0
|
|
20240529,130100,244429405,2200,2200,2200,2200,0
|
|
20240529,130000,244429405,2200,2200,2200,2200,0
|
|
20240529,125900,244429405,2200,2200,2200,2200,709
|
|
20240529,125800,242869605,2200,2200,2200,2200,0
|
|
20240529,125700,242869605,2200,2200,2200,2200,0
|
|
20240529,125600,242869605,2200,2200,2200,2200,0
|
|
20240529,125500,242869605,2200,2200,2200,2200,2
|
|
20240529,125400,242865205,2195,2195,2195,2195,0
|
|
20240529,125300,242865205,2195,2195,2195,2195,180
|
|
20240529,125200,242470105,2200,2200,2200,2200,0
|
|
20240529,125100,242470105,2200,2200,2200,2200,0
|
|
20240529,125000,242470105,2200,2200,2200,2200,0
|
|
20240529,124900,242470105,2200,2200,2200,2200,0
|
|
20240529,124800,242470105,2200,2200,2200,2200,0
|
|
20240529,124700,242470105,2200,2195,2200,2195,31
|
|
20240529,124600,242401910,2195,2195,2195,2195,0
|
|
20240529,124500,242401910,2195,2195,2195,2195,227
|
|
20240529,124400,241903645,2195,2195,2195,2195,0
|
|
20240529,124300,241903645,2195,2195,2195,2195,0
|
|
20240529,124200,241903645,2195,2195,2195,2195,10
|
|
20240529,124100,241881695,2195,2185,2195,2185,1996
|
|
20240529,124000,237515610,2180,2180,2180,2180,0
|
|
20240529,123900,237515610,2180,2180,2180,2180,0
|
|
20240529,123800,237515610,2180,2180,2180,2180,0
|
|
20240529,123700,237515610,2180,2180,2180,2180,0
|
|
20240529,123600,237515610,2180,2180,2180,2180,0
|
|
20240529,123500,237515610,2180,2180,2180,2180,0
|
|
20240529,123400,237515610,2180,2180,2180,2180,0
|
|
20240529,123300,237515610,2180,2180,2180,2180,1
|
|
20240529,123200,237513430,2180,2180,2180,2180,0
|
|
20240529,123100,237513430,2180,2180,2180,2180,11
|
|
20240529,123000,237489450,2180,2180,2180,2180,372
|
|
20240529,122900,236678490,2180,2180,2180,2180,0
|
|
20240529,122800,236678490,2180,2180,2180,2180,0
|
|
20240529,122700,236678490,2180,2180,2180,2180,0
|
|
20240529,122600,236678490,2180,2180,2180,2180,0
|
|
20240529,122500,236678490,2180,2185,2185,2180,69
|
|
20240529,122400,236528025,2185,2185,2185,2185,0
|
|
20240529,122300,236528025,2185,2185,2185,2185,16
|
|
20240529,122200,236493065,2185,2185,2185,2185,74
|
|
20240529,122100,236331375,2185,2185,2185,2185,73
|
|
20240529,122000,236171870,2185,2185,2185,2185,0
|
|
20240529,121900,236171870,2185,2185,2185,2185,0
|
|
20240529,121800,236171870,2185,2185,2185,2185,0
|
|
20240529,121700,236171870,2185,2185,2185,2185,0
|
|
20240529,121600,236171870,2185,2185,2185,2185,0
|
|
20240529,121500,236171870,2185,2185,2185,2185,0
|
|
20240529,121400,236171870,2185,2185,2185,2185,0
|
|
20240529,121300,236171870,2185,2185,2185,2185,0
|
|
20240529,121200,236171870,2185,2185,2185,2185,0
|
|
20240529,121100,236171870,2185,2185,2185,2185,921
|
|
20240529,121000,234159485,2185,2185,2185,2185,625
|
|
20240529,120900,232793860,2180,2180,2180,2180,0
|
|
20240529,120800,232793860,2180,2180,2180,2180,0
|
|
20240529,120700,232793860,2180,2180,2180,2180,0
|
|
20240529,120600,232793860,2180,2180,2180,2180,0
|
|
20240529,120500,232793860,2180,2180,2180,2180,100
|
|
20240529,120400,232575860,2185,2185,2185,2185,64
|
|
20240529,120300,232436020,2180,2180,2180,2180,8
|
|
20240529,120200,232418580,2185,2185,2185,2185,0
|
|
20240529,120100,232418580,2185,2185,2185,2185,533
|
|
20240529,120000,231253975,2180,2180,2180,2180,26
|
|
20240529,115900,231197295,2185,2185,2185,2185,0
|
|
20240529,115800,231197295,2185,2185,2185,2185,0
|
|
20240529,115700,231197295,2185,2185,2185,2185,0
|
|
20240529,115600,231197295,2185,2185,2185,2185,478
|
|
20240529,115500,230152865,2185,2185,2185,2185,0
|
|
20240529,115400,230152865,2185,2185,2185,2185,1
|
|
20240529,115300,230150680,2190,2190,2190,2190,250
|
|
20240529,115200,229603180,2190,2190,2190,2190,0
|
|
20240529,115100,229603180,2190,2190,2190,2190,0
|
|
20240529,115000,229603180,2190,2190,2190,2190,0
|
|
20240529,114900,229603180,2190,2190,2190,2190,0
|
|
20240529,114800,229603180,2190,2190,2190,2190,0
|
|
20240529,114700,229603180,2190,2190,2190,2190,0
|
|
20240529,114600,229603180,2190,2190,2190,2190,0
|
|
20240529,114500,229603180,2190,2190,2190,2190,1
|
|
20240529,114400,229600990,2190,2190,2190,2190,0
|
|
20240529,114300,229600990,2190,2190,2190,2190,0
|
|
20240529,114200,229600990,2190,2190,2190,2190,0
|
|
20240529,114100,229600990,2190,2190,2190,2190,0
|
|
20240529,114000,229600990,2190,2190,2190,2190,22
|
|
20240529,113900,229552810,2185,2185,2185,2185,50
|
|
20240529,113800,229443560,2185,2185,2185,2185,0
|
|
20240529,113700,229443560,2185,2185,2185,2185,1435
|
|
20240529,113600,226308085,2180,2180,2180,2180,1
|
|
20240529,113500,226305905,2180,2180,2180,2180,0
|
|
20240529,113400,226305905,2180,2180,2180,2180,0
|
|
20240529,113300,226305905,2180,2180,2180,2180,257
|
|
20240529,113200,225745645,2180,2180,2180,2180,96
|
|
20240529,113100,225536365,2180,2180,2190,2180,1482
|
|
20240529,113000,222304615,2185,2185,2185,2185,0
|
|
20240529,112900,222304615,2185,2185,2185,2185,0
|
|
20240529,112800,222304615,2185,2185,2185,2185,2596
|
|
20240529,112700,216632355,2190,2190,2190,2190,0
|
|
20240529,112600,216632355,2190,2190,2190,2190,0
|
|
20240529,112500,216632355,2190,2185,2190,2185,45
|
|
20240529,112400,216534005,2190,2190,2190,2185,700
|
|
20240529,112300,215004160,2190,2185,2190,2185,851
|
|
20240529,112200,213144470,2190,2190,2195,2190,1658
|
|
20240529,112100,209513445,2190,2190,2190,2190,0
|
|
20240529,112000,209513445,2190,2190,2190,2190,0
|
|
20240529,111900,209513445,2190,2190,2190,2190,0
|
|
20240529,111800,209513445,2190,2190,2190,2190,0
|
|
20240529,111700,209513445,2190,2190,2190,2190,120
|
|
20240529,111600,209250645,2195,2190,2195,2190,4
|
|
20240529,111500,209241880,2195,2190,2195,2190,454
|
|
20240529,111400,208247595,2195,2195,2195,2195,1
|
|
20240529,111300,208245400,2195,2195,2195,2195,0
|
|
20240529,111200,208245400,2195,2195,2195,2195,0
|
|
20240529,111100,208245400,2195,2195,2195,2195,0
|
|
20240529,111000,208245400,2195,2195,2195,2195,0
|
|
20240529,110900,208245400,2195,2195,2195,2195,595
|
|
20240529,110800,206939375,2195,2195,2195,2195,205
|
|
20240529,110700,206489400,2200,2200,2200,2200,0
|
|
20240529,110600,206489400,2200,2200,2200,2200,200
|
|
20240529,110500,206049400,2200,2200,2200,2200,0
|
|
20240529,110400,206049400,2200,2200,2200,2200,0
|
|
20240529,110300,206049400,2200,2200,2200,2200,4
|
|
20240529,110200,206040600,2190,2195,2195,2190,882
|
|
20240529,110100,204109000,2200,2200,2200,2200,0
|
|
20240529,110000,204109000,2200,2200,2200,2200,0
|
|
20240529,105900,204109000,2200,2200,2200,2200,0
|
|
20240529,105800,204109000,2200,2200,2200,2200,50
|
|
20240529,105700,203999000,2200,2200,2200,2200,0
|
|
20240529,105600,203999000,2200,2200,2200,2200,18
|
|
20240529,105500,203959400,2200,2200,2200,2200,0
|
|
20240529,105400,203959400,2200,2200,2200,2200,0
|
|
20240529,105300,203959400,2200,2200,2200,2200,0
|
|
20240529,105200,203959400,2200,2200,2200,2200,0
|
|
20240529,105100,203959400,2200,2200,2200,2200,0
|
|
20240529,105000,203959400,2200,2195,2200,2195,766
|
|
20240529,104900,202275080,2195,2195,2195,2195,300
|
|
20240529,104800,201616580,2190,2195,2195,2190,1522
|
|
20240529,104700,198279335,2195,2195,2195,2195,675
|
|
20240529,104600,196797710,2195,2195,2195,2195,0
|
|
20240529,104500,196797710,2195,2195,2195,2195,0
|
|
20240529,104400,196797710,2195,2195,2195,2195,0
|
|
20240529,104300,196797710,2195,2195,2195,2195,5
|
|
20240529,104200,196786735,2195,2195,2195,2195,17
|
|
20240529,104100,196749420,2195,2195,2195,2195,0
|
|
20240529,104000,196749420,2195,2195,2195,2195,0
|
|
20240529,103900,196749420,2195,2195,2195,2195,0
|
|
20240529,103800,196749420,2195,2195,2195,2195,0
|
|
20240529,103700,196749420,2195,2195,2195,2195,250
|
|
20240529,103600,196200670,2205,2205,2205,2205,0
|
|
20240529,103500,196200670,2205,2205,2205,2205,0
|
|
20240529,103400,196200670,2205,2205,2205,2205,0
|
|
20240529,103300,196200670,2205,2205,2205,2205,1
|
|
20240529,103200,196198465,2190,2190,2190,2190,0
|
|
20240529,103100,196198465,2190,2190,2190,2190,0
|
|
20240529,103000,196198465,2190,2190,2190,2190,0
|
|
20240529,102900,196198465,2190,2190,2190,2190,0
|
|
20240529,102800,196198465,2190,2190,2190,2190,1985
|
|
20240529,102700,191851315,2190,2190,2190,2190,2
|
|
20240529,102600,191846935,2205,2205,2205,2205,1
|
|
20240529,102500,191844730,2195,2195,2195,2195,0
|
|
20240529,102400,191844730,2195,2195,2195,2195,5
|
|
20240529,102300,191833755,2195,2200,2200,2195,2255
|
|
20240529,102200,186878950,2200,2200,2200,2200,101
|
|
20240529,102100,186656750,2220,2220,2220,2220,0
|
|
20240529,102000,186656750,2220,2220,2220,2220,756
|
|
20240529,101900,184978430,2210,2200,2210,2200,1552
|
|
20240529,101800,181552760,2200,2200,2200,2200,42
|
|
20240529,101700,181460360,2200,2200,2200,2200,0
|
|
20240529,101600,181460360,2200,2200,2200,2200,201
|
|
20240529,101500,181018160,2210,2210,2210,2210,0
|
|
20240529,101400,181018160,2210,2205,2210,2205,728
|
|
20240529,101300,179412895,2205,2205,2205,2205,0
|
|
20240529,101200,179412895,2205,2205,2205,2205,3
|
|
20240529,101100,179406280,2205,2205,2205,2205,0
|
|
20240529,101000,179406280,2205,2210,2210,2200,1447
|
|
20240529,100900,176216270,2210,2210,2210,2210,2001
|
|
20240529,100800,171794060,2210,2215,2215,2210,432
|
|
20240529,100700,170839280,2215,2215,2215,2215,0
|
|
20240529,100600,170839280,2215,2215,2215,2215,5
|
|
20240529,100500,170828205,2220,2220,2220,2220,17
|
|
20240529,100400,170790465,2220,2215,2220,2215,1287
|
|
20240529,100300,167934740,2215,2215,2215,2215,217
|
|
20240529,100200,167454085,2220,2220,2220,2220,306
|
|
20240529,100100,166774765,2225,2225,2225,2225,861
|
|
20240529,100000,164859040,2220,2220,2220,2220,16
|
|
20240529,095900,164823520,2225,2225,2225,2225,450
|
|
20240529,095800,163822270,2225,2220,2225,2215,2173
|
|
20240529,095700,158998210,2220,2215,2220,2215,283
|
|
20240529,095600,158371345,2215,2215,2220,2210,397
|
|
20240529,095500,157491985,2220,2220,2220,2220,0
|
|
20240529,095400,157491985,2220,2220,2220,2220,11
|
|
20240529,095300,157467565,2210,2210,2210,2210,0
|
|
20240529,095200,157467565,2210,2215,2215,2210,3165
|
|
20240529,095100,150468840,2220,2220,2220,2220,1189
|
|
20240529,095000,147829260,2220,2220,2220,2220,2000
|
|
20240529,094900,143389260,2220,2220,2220,2220,0
|
|
20240529,094800,143389260,2220,2220,2220,2220,564
|
|
20240529,094700,142137180,2215,2215,2215,2215,2
|
|
20240529,094600,142132750,2215,2215,2215,2215,1259
|
|
20240529,094500,139344065,2215,2215,2215,2215,100
|
|
20240529,094400,139122565,2215,2215,2215,2215,162
|
|
20240529,094300,138763735,2215,2220,2220,2215,54
|
|
20240529,094200,138643905,2220,2220,2220,2220,1
|
|
20240529,094100,138641685,2215,2220,2220,2215,2937
|
|
20240529,094000,132129420,2220,2220,2220,2220,0
|
|
20240529,093900,132129420,2220,2225,2225,2220,988
|
|
20240529,093800,129931170,2225,2230,2230,2225,298
|
|
20240529,093700,129266745,2225,2225,2225,2225,99
|
|
20240529,093600,129046470,2230,2225,2230,2220,261
|
|
20240529,093500,128465870,2230,2235,2235,2230,1050
|
|
20240529,093400,126124120,2230,2230,2230,2230,957
|
|
20240529,093300,123990010,2240,2235,2240,2235,148
|
|
20240529,093200,123659225,2240,2235,2240,2235,352
|
|
20240529,093100,122871985,2240,2240,2240,2230,562
|
|
20240529,093000,121613505,2245,2240,2245,2240,1845
|
|
20240529,092900,117478465,2240,2220,2240,2220,4357
|
|
20240529,092800,107763960,2230,2230,2230,2220,114
|
|
20240529,092700,107510740,2220,2230,2230,2220,491
|
|
20240529,092600,106420520,2230,2235,2235,2230,424
|
|
20240529,092500,105474990,2235,2230,2235,2230,3330
|
|
20240529,092400,98047100,2235,2230,2235,2230,442
|
|
20240529,092300,97061190,2230,2220,2235,2215,4192
|
|
20240529,092200,87751605,2220,2210,2220,2210,2459
|
|
20240529,092100,82302750,2210,2205,2210,2205,1435
|
|
20240529,092000,79131605,2205,2205,2205,2205,600
|
|
20240529,091900,77808605,2205,2205,2205,2205,29
|
|
20240529,091800,77744660,2205,2200,2205,2195,664
|
|
20240529,091700,76284140,2200,2200,2200,2200,0
|
|
20240529,091600,76284140,2200,2210,2210,2200,337
|
|
20240529,091500,75541500,2210,2205,2210,2200,1805
|
|
20240529,091400,71560930,2210,2205,2215,2205,1245
|
|
20240529,091300,68807255,2200,2190,2200,2190,5357
|
|
20240529,091200,57054925,2190,2190,2190,2190,5
|
|
20240529,091100,57043975,2190,2190,2190,2190,0
|
|
20240529,091000,57043975,2190,2190,2190,2190,0
|
|
20240529,090900,57043975,2190,2190,2190,2190,206
|
|
20240529,090800,56592835,2190,2190,2190,2190,11
|
|
20240529,090700,56568745,2190,2190,2190,2190,50
|
|
20240529,090600,56459245,2190,2185,2190,2185,935
|
|
20240529,090500,54416250,2180,2185,2195,2180,14524
|
|
20240529,090400,22745415,2195,2190,2195,2190,2323
|
|
20240529,090300,17656080,2190,2180,2195,2180,5469
|
|
20240529,090200,5720830,2185,2180,2185,2180,1979
|
|
20240529,090100,1406100,2180,2180,2180,2180,67
|
|
20240529,090000,1260040,2180,2180,2180,2180,578
|