603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190000,337111035,2195,2195,2195,2195,1327
|
|
20240530,185900,337111035,2195,2195,2195,2195,0
|
|
20240530,185800,337111035,2195,2195,2195,2195,0
|
|
20240530,185700,337111035,2195,2195,2195,2195,0
|
|
20240530,185600,337111035,2195,2195,2195,2195,0
|
|
20240530,185500,337111035,2195,2195,2195,2195,0
|
|
20240530,185400,337111035,2195,2195,2195,2195,0
|
|
20240530,185300,337111035,2195,2195,2195,2195,0
|
|
20240530,185200,337111035,2195,2195,2195,2195,0
|
|
20240530,185100,337111035,2195,2195,2195,2195,0
|
|
20240530,185000,337111035,2195,2195,2195,2195,0
|
|
20240530,184900,337111035,2195,2195,2195,2195,0
|
|
20240530,184800,337111035,2195,2195,2195,2195,0
|
|
20240530,184700,337111035,2195,2195,2195,2195,0
|
|
20240530,184600,337111035,2195,2195,2195,2195,0
|
|
20240530,184500,337111035,2195,2195,2195,2195,0
|
|
20240530,184400,337111035,2195,2195,2195,2195,0
|
|
20240530,184300,337111035,2195,2195,2195,2195,0
|
|
20240530,184200,337111035,2195,2195,2195,2195,0
|
|
20240530,184100,337111035,2195,2195,2195,2195,0
|
|
20240530,184000,337111035,2195,2195,2195,2195,0
|
|
20240530,183900,337111035,2195,2195,2195,2195,0
|
|
20240530,183800,337111035,2195,2195,2195,2195,0
|
|
20240530,183700,337111035,2195,2195,2195,2195,0
|
|
20240530,183600,337111035,2195,2195,2195,2195,0
|
|
20240530,183500,337111035,2195,2195,2195,2195,0
|
|
20240530,183400,337111035,2195,2195,2195,2195,0
|
|
20240530,183300,337111035,2195,2195,2195,2195,0
|
|
20240530,183200,337111035,2195,2195,2195,2195,0
|
|
20240530,183100,337111035,2195,2195,2195,2195,0
|
|
20240530,183000,337111035,2195,2195,2195,2195,1327
|
|
20240530,182900,337111035,2195,2195,2195,2195,0
|
|
20240530,182800,337111035,2195,2195,2195,2195,0
|
|
20240530,182700,337111035,2195,2195,2195,2195,0
|
|
20240530,182600,337111035,2195,2195,2195,2195,0
|
|
20240530,182500,337111035,2195,2195,2195,2195,0
|
|
20240530,182400,337111035,2195,2195,2195,2195,0
|
|
20240530,182300,337111035,2195,2195,2195,2195,0
|
|
20240530,182200,337111035,2195,2195,2195,2195,0
|
|
20240530,182100,337111035,2195,2195,2195,2195,0
|
|
20240530,182000,337111035,2195,2195,2195,2195,0
|
|
20240530,181900,337111035,2195,2195,2195,2195,0
|
|
20240530,181800,337111035,2195,2195,2195,2195,0
|
|
20240530,181700,337111035,2195,2195,2195,2195,0
|
|
20240530,181600,337111035,2195,2195,2195,2195,0
|
|
20240530,181500,337111035,2195,2195,2195,2195,0
|
|
20240530,181400,337111035,2195,2195,2195,2195,0
|
|
20240530,181300,337111035,2195,2195,2195,2195,0
|
|
20240530,181200,337111035,2195,2195,2195,2195,0
|
|
20240530,181100,337111035,2195,2195,2195,2195,0
|
|
20240530,181000,337111035,2195,2195,2195,2195,0
|
|
20240530,180900,337111035,2195,2195,2195,2195,0
|
|
20240530,180800,337111035,2195,2195,2195,2195,0
|
|
20240530,180700,337111035,2195,2195,2195,2195,0
|
|
20240530,180600,337111035,2195,2195,2195,2195,0
|
|
20240530,180500,337111035,2195,2195,2195,2195,0
|
|
20240530,180400,337111035,2195,2195,2195,2195,0
|
|
20240530,180300,337111035,2195,2195,2195,2195,0
|
|
20240530,180200,337111035,2195,2195,2195,2195,0
|
|
20240530,180100,337111035,2195,2195,2195,2195,0
|
|
20240530,180000,337111035,2195,2195,2195,2195,1327
|
|
20240530,175900,337111035,2195,2195,2195,2195,0
|
|
20240530,175800,337111035,2195,2195,2195,2195,0
|
|
20240530,175700,337111035,2195,2195,2195,2195,0
|
|
20240530,175600,337111035,2195,2195,2195,2195,0
|
|
20240530,175500,337111035,2195,2195,2195,2195,0
|
|
20240530,175400,337111035,2195,2195,2195,2195,0
|
|
20240530,175300,337111035,2195,2195,2195,2195,0
|
|
20240530,175200,337111035,2195,2195,2195,2195,0
|
|
20240530,175100,337111035,2195,2195,2195,2195,0
|
|
20240530,175000,337111035,2195,2195,2195,2195,0
|
|
20240530,174900,337111035,2195,2195,2195,2195,0
|
|
20240530,174800,337111035,2195,2195,2195,2195,0
|
|
20240530,174700,337111035,2195,2195,2195,2195,0
|
|
20240530,174600,337111035,2195,2195,2195,2195,0
|
|
20240530,174500,337111035,2195,2195,2195,2195,0
|
|
20240530,174400,337111035,2195,2195,2195,2195,0
|
|
20240530,174300,337111035,2195,2195,2195,2195,0
|
|
20240530,174200,337111035,2195,2195,2195,2195,0
|
|
20240530,174100,337111035,2195,2195,2195,2195,0
|
|
20240530,174000,337111035,2195,2195,2195,2195,0
|
|
20240530,173900,337111035,2195,2195,2195,2195,0
|
|
20240530,173800,337111035,2195,2195,2195,2195,0
|
|
20240530,173700,337111035,2195,2195,2195,2195,0
|
|
20240530,173600,337111035,2195,2195,2195,2195,0
|
|
20240530,173500,337111035,2195,2195,2195,2195,0
|
|
20240530,173400,337111035,2195,2195,2195,2195,0
|
|
20240530,173300,337111035,2195,2195,2195,2195,0
|
|
20240530,173200,337111035,2195,2195,2195,2195,0
|
|
20240530,173100,337111035,2195,2195,2195,2195,0
|
|
20240530,173000,337111035,2195,2195,2195,2195,1327
|
|
20240530,172900,337111035,2195,2195,2195,2195,0
|
|
20240530,172800,337111035,2195,2195,2195,2195,0
|
|
20240530,172700,337111035,2195,2195,2195,2195,0
|
|
20240530,172600,337111035,2195,2195,2195,2195,0
|
|
20240530,172500,337111035,2195,2195,2195,2195,0
|
|
20240530,172400,337111035,2195,2195,2195,2195,0
|
|
20240530,172300,337111035,2195,2195,2195,2195,0
|
|
20240530,172200,337111035,2195,2195,2195,2195,0
|
|
20240530,172100,337111035,2195,2195,2195,2195,0
|
|
20240530,172000,337111035,2195,2195,2195,2195,0
|
|
20240530,171900,337111035,2195,2195,2195,2195,0
|
|
20240530,171800,337111035,2195,2195,2195,2195,0
|
|
20240530,171700,337111035,2195,2195,2195,2195,0
|
|
20240530,171600,337111035,2195,2195,2195,2195,0
|
|
20240530,171500,337111035,2195,2195,2195,2195,0
|
|
20240530,171400,337111035,2195,2195,2195,2195,0
|
|
20240530,171300,337111035,2195,2195,2195,2195,0
|
|
20240530,171200,337111035,2195,2195,2195,2195,0
|
|
20240530,171100,337111035,2195,2195,2195,2195,0
|
|
20240530,171000,337111035,2195,2195,2195,2195,0
|
|
20240530,170900,337111035,2195,2195,2195,2195,0
|
|
20240530,170800,337111035,2195,2195,2195,2195,0
|
|
20240530,170700,337111035,2195,2195,2195,2195,0
|
|
20240530,170600,337111035,2195,2195,2195,2195,0
|
|
20240530,170500,337111035,2195,2195,2195,2195,0
|
|
20240530,170400,337111035,2195,2195,2195,2195,0
|
|
20240530,170300,337111035,2195,2195,2195,2195,0
|
|
20240530,170200,337111035,2195,2195,2195,2195,0
|
|
20240530,170100,337111035,2195,2195,2195,2195,0
|
|
20240530,170000,337111035,2195,2195,2195,2195,1327
|
|
20240530,165900,337111035,2195,2195,2195,2195,0
|
|
20240530,165800,337111035,2195,2195,2195,2195,0
|
|
20240530,165700,337111035,2195,2195,2195,2195,0
|
|
20240530,165600,337111035,2195,2195,2195,2195,0
|
|
20240530,165500,337111035,2195,2195,2195,2195,0
|
|
20240530,165400,337111035,2195,2195,2195,2195,0
|
|
20240530,165300,337111035,2195,2195,2195,2195,0
|
|
20240530,165200,337111035,2195,2195,2195,2195,0
|
|
20240530,165100,337111035,2195,2195,2195,2195,0
|
|
20240530,165000,337111035,2195,2195,2195,2195,0
|
|
20240530,164900,337111035,2195,2195,2195,2195,0
|
|
20240530,164800,337111035,2195,2195,2195,2195,0
|
|
20240530,164700,337111035,2195,2195,2195,2195,0
|
|
20240530,164600,337111035,2195,2195,2195,2195,0
|
|
20240530,164500,337111035,2195,2195,2195,2195,0
|
|
20240530,164400,337111035,2195,2195,2195,2195,0
|
|
20240530,164300,337111035,2195,2195,2195,2195,0
|
|
20240530,164200,337111035,2195,2195,2195,2195,0
|
|
20240530,164100,337111035,2195,2195,2195,2195,0
|
|
20240530,164000,337111035,2195,2195,2195,2195,0
|
|
20240530,163900,337111035,2195,2195,2195,2195,0
|
|
20240530,163800,337111035,2195,2195,2195,2195,0
|
|
20240530,163700,337111035,2195,2195,2195,2195,0
|
|
20240530,163600,337111035,2195,2195,2195,2195,0
|
|
20240530,163500,337111035,2195,2195,2195,2195,0
|
|
20240530,163400,337111035,2195,2195,2195,2195,0
|
|
20240530,163300,337111035,2195,2195,2195,2195,0
|
|
20240530,163200,337111035,2195,2195,2195,2195,0
|
|
20240530,163100,337111035,2195,2195,2195,2195,0
|
|
20240530,163000,337111035,2195,2195,2195,2195,1327
|
|
20240530,162900,337111035,2195,2195,2195,2195,0
|
|
20240530,162800,337111035,2195,2195,2195,2195,0
|
|
20240530,162700,337111035,2195,2195,2195,2195,0
|
|
20240530,162600,337111035,2195,2195,2195,2195,0
|
|
20240530,162500,337111035,2195,2195,2195,2195,0
|
|
20240530,162400,337111035,2195,2195,2195,2195,0
|
|
20240530,162300,337111035,2195,2195,2195,2195,0
|
|
20240530,162200,337111035,2195,2195,2195,2195,0
|
|
20240530,162100,337111035,2195,2195,2195,2195,0
|
|
20240530,162000,337111035,2195,2195,2195,2195,0
|
|
20240530,161900,337111035,2195,2195,2195,2195,0
|
|
20240530,161800,337111035,2195,2195,2195,2195,0
|
|
20240530,161700,337111035,2195,2195,2195,2195,0
|
|
20240530,161600,337111035,2195,2195,2195,2195,0
|
|
20240530,161500,337111035,2195,2195,2195,2195,0
|
|
20240530,161400,337111035,2195,2195,2195,2195,0
|
|
20240530,161300,337111035,2195,2195,2195,2195,0
|
|
20240530,161200,337111035,2195,2195,2195,2195,0
|
|
20240530,161100,337111035,2195,2195,2195,2195,0
|
|
20240530,161000,337111035,2195,2195,2195,2195,0
|
|
20240530,160900,337111035,2195,2195,2195,2195,0
|
|
20240530,160800,337111035,2195,2195,2195,2195,0
|
|
20240530,160700,337111035,2195,2195,2195,2195,0
|
|
20240530,160600,337111035,2195,2195,2195,2195,0
|
|
20240530,160500,337111035,2195,2195,2195,2195,0
|
|
20240530,160400,337111035,2195,2195,2195,2195,0
|
|
20240530,160300,337111035,2195,2195,2195,2195,0
|
|
20240530,160200,337111035,2195,2195,2195,2195,0
|
|
20240530,160100,337111035,2195,2195,2195,2195,0
|
|
20240530,160000,337111035,2195,2195,2195,2195,1327
|
|
20240530,155900,337111035,2195,2195,2195,2195,0
|
|
20240530,155800,337111035,2195,2195,2195,2195,0
|
|
20240530,155700,337111035,2195,2195,2195,2195,0
|
|
20240530,155600,337111035,2195,2195,2195,2195,0
|
|
20240530,155500,337111035,2195,2195,2195,2195,0
|
|
20240530,155400,337111035,2195,2195,2195,2195,0
|
|
20240530,155300,337111035,2195,2195,2195,2195,0
|
|
20240530,155200,337111035,2195,2195,2195,2195,0
|
|
20240530,155100,337111035,2195,2195,2195,2195,0
|
|
20240530,155000,337111035,2195,2195,2195,2195,0
|
|
20240530,154900,337111035,2195,2195,2195,2195,0
|
|
20240530,154800,337111035,2195,2195,2195,2195,0
|
|
20240530,154700,337111035,2195,2195,2195,2195,0
|
|
20240530,154600,337111035,2195,2195,2195,2195,0
|
|
20240530,154500,337111035,2195,2195,2195,2195,0
|
|
20240530,154400,337111035,2195,2195,2195,2195,0
|
|
20240530,154300,337111035,2195,2195,2195,2195,0
|
|
20240530,154200,337111035,2195,2195,2195,2195,0
|
|
20240530,154100,337111035,2195,2195,2195,2195,0
|
|
20240530,154000,337111035,2195,2195,2195,2195,0
|
|
20240530,153900,337111035,2195,2195,2195,2195,0
|
|
20240530,153800,337111035,2195,2195,2195,2195,0
|
|
20240530,153700,337111035,2195,2195,2195,2195,0
|
|
20240530,153600,337111035,2195,2195,2195,2195,0
|
|
20240530,153500,337111035,2195,2195,2195,2195,0
|
|
20240530,153400,337111035,2195,2195,2195,2195,0
|
|
20240530,153300,337111035,2195,2195,2195,2195,0
|
|
20240530,153200,337111035,2195,2195,2195,2195,0
|
|
20240530,153100,337111035,2195,2195,2195,2195,0
|
|
20240530,153000,337111035,2195,2195,2195,2195,2654
|
|
20240530,152900,334198270,2185,2185,2185,2185,0
|
|
20240530,152800,334198270,2185,2185,2185,2185,0
|
|
20240530,152700,334198270,2185,2185,2185,2185,0
|
|
20240530,152600,334198270,2185,2185,2185,2185,0
|
|
20240530,152500,334198270,2185,2185,2185,2185,0
|
|
20240530,152400,334198270,2185,2185,2185,2185,0
|
|
20240530,152300,334198270,2185,2185,2185,2185,0
|
|
20240530,152200,334198270,2185,2185,2185,2185,0
|
|
20240530,152100,334198270,2185,2185,2185,2185,0
|
|
20240530,152000,334198270,2185,2185,2185,2185,0
|
|
20240530,151900,334198270,2185,2185,2185,2180,230
|
|
20240530,151800,333696270,2195,2185,2195,2185,146
|
|
20240530,151700,333377240,2195,2195,2195,2195,241
|
|
20240530,151600,332848245,2195,2195,2195,2195,76
|
|
20240530,151500,332681425,2180,2180,2180,2180,0
|
|
20240530,151400,332681425,2180,2185,2185,2180,3055
|
|
20240530,151300,326010025,2195,2185,2195,2185,77
|
|
20240530,151200,325841070,2190,2185,2190,2185,236
|
|
20240530,151100,325325375,2190,2195,2195,2190,65
|
|
20240530,151000,325182705,2185,2185,2185,2185,0
|
|
20240530,150900,325182705,2185,2185,2185,2185,0
|
|
20240530,150800,325182705,2185,2185,2185,2185,0
|
|
20240530,150700,325182705,2185,2190,2190,2185,3
|
|
20240530,150600,325176145,2185,2185,2185,2185,1
|
|
20240530,150500,325173960,2195,2195,2195,2195,1
|
|
20240530,150400,325171765,2180,2180,2180,2180,0
|
|
20240530,150300,325171765,2180,2180,2180,2180,200
|
|
20240530,150200,324735765,2180,2185,2195,2180,1946
|
|
20240530,150100,320483325,2185,2185,2185,2185,111
|
|
20240530,150000,320240790,2190,2190,2190,2190,1
|
|
20240530,145900,320238600,2200,2200,2200,2200,0
|
|
20240530,145800,320238600,2200,2195,2200,2195,21
|
|
20240530,145700,320192405,2200,2200,2200,2200,1
|
|
20240530,145600,320190205,2180,2185,2185,2180,2
|
|
20240530,145500,320185840,2190,2190,2190,2190,456
|
|
20240530,145400,319187200,2200,2175,2200,2175,2223
|
|
20240530,145300,314301745,2190,2190,2190,2190,0
|
|
20240530,145200,314301745,2190,2190,2190,2190,0
|
|
20240530,145100,314301745,2190,2180,2190,2175,2002
|
|
20240530,145000,309937380,2190,2190,2190,2190,0
|
|
20240530,144900,309937380,2190,2190,2190,2190,1
|
|
20240530,144800,309935190,2180,2180,2180,2180,0
|
|
20240530,144700,309935190,2180,2180,2180,2180,0
|
|
20240530,144600,309935190,2180,2180,2180,2180,0
|
|
20240530,144500,309935190,2180,2180,2180,2180,0
|
|
20240530,144400,309935190,2180,2180,2180,2180,300
|
|
20240530,144300,309281190,2190,2190,2190,2190,2
|
|
20240530,144200,309276810,2190,2190,2190,2190,0
|
|
20240530,144100,309276810,2190,2190,2190,2190,1
|
|
20240530,144000,309274620,2175,2175,2175,2175,0
|
|
20240530,143900,309274620,2175,2175,2175,2175,0
|
|
20240530,143800,309274620,2175,2175,2175,2175,0
|
|
20240530,143700,309274620,2175,2175,2175,2175,0
|
|
20240530,143600,309274620,2175,2175,2175,2175,0
|
|
20240530,143500,309274620,2175,2175,2175,2175,1
|
|
20240530,143400,309272445,2180,2180,2180,2180,0
|
|
20240530,143300,309272445,2180,2180,2180,2180,0
|
|
20240530,143200,309272445,2180,2180,2180,2180,2000
|
|
20240530,143100,304912445,2180,2180,2180,2180,0
|
|
20240530,143000,304912445,2180,2180,2180,2180,0
|
|
20240530,142900,304912445,2180,2180,2180,2180,0
|
|
20240530,142800,304912445,2180,2185,2185,2180,31
|
|
20240530,142700,304844715,2180,2180,2180,2180,0
|
|
20240530,142600,304844715,2180,2180,2180,2180,59
|
|
20240530,142500,304716095,2185,2185,2185,2185,8
|
|
20240530,142400,304698615,2190,2190,2190,2190,0
|
|
20240530,142300,304698615,2190,2190,2190,2190,0
|
|
20240530,142200,304698615,2190,2190,2190,2190,10
|
|
20240530,142100,304676715,2180,2180,2180,2180,0
|
|
20240530,142000,304676715,2180,2180,2180,2180,0
|
|
20240530,141900,304676715,2180,2180,2180,2180,0
|
|
20240530,141800,304676715,2180,2180,2180,2180,0
|
|
20240530,141700,304676715,2180,2180,2180,2180,0
|
|
20240530,141600,304676715,2180,2180,2180,2180,1
|
|
20240530,141500,304674535,2190,2190,2190,2190,1
|
|
20240530,141400,304672345,2175,2175,2175,2175,0
|
|
20240530,141300,304672345,2175,2175,2175,2175,0
|
|
20240530,141200,304672345,2175,2175,2175,2175,2
|
|
20240530,141100,304667995,2190,2190,2190,2190,1
|
|
20240530,141000,304665805,2170,2170,2170,2170,0
|
|
20240530,140900,304665805,2170,2170,2170,2170,0
|
|
20240530,140800,304665805,2170,2170,2170,2170,0
|
|
20240530,140700,304665805,2170,2170,2170,2170,0
|
|
20240530,140600,304665805,2170,2170,2170,2170,0
|
|
20240530,140500,304665805,2170,2170,2170,2170,0
|
|
20240530,140400,304665805,2170,2190,2190,2170,2
|
|
20240530,140300,304661445,2170,2170,2170,2170,0
|
|
20240530,140200,304661445,2170,2170,2170,2170,1
|
|
20240530,140100,304659275,2170,2175,2175,2170,301
|
|
20240530,140000,304004605,2170,2170,2170,2170,0
|
|
20240530,135900,304004605,2170,2170,2170,2170,0
|
|
20240530,135800,304004605,2170,2175,2175,2170,200
|
|
20240530,135700,303570175,2170,2170,2170,2170,0
|
|
20240530,135600,303570175,2170,2180,2180,2170,11987
|
|
20240530,135500,277498140,2180,2180,2180,2180,0
|
|
20240530,135400,277498140,2180,2180,2180,2180,0
|
|
20240530,135300,277498140,2180,2180,2180,2180,0
|
|
20240530,135200,277498140,2180,2180,2180,2180,1
|
|
20240530,135100,277495960,2185,2185,2185,2185,629
|
|
20240530,135000,276121595,2185,2185,2185,2185,0
|
|
20240530,134900,276121595,2185,2185,2185,2185,18
|
|
20240530,134800,276082265,2185,2185,2185,2185,0
|
|
20240530,134700,276082265,2185,2185,2185,2185,0
|
|
20240530,134600,276082265,2185,2185,2185,2185,1
|
|
20240530,134500,276080080,2185,2185,2185,2185,2
|
|
20240530,134400,276075710,2185,2185,2185,2185,0
|
|
20240530,134300,276075710,2185,2185,2185,2185,1
|
|
20240530,134200,276073525,2185,2185,2185,2185,300
|
|
20240530,134100,275418025,2190,2190,2190,2190,0
|
|
20240530,134000,275418025,2190,2190,2190,2190,1883
|
|
20240530,133900,271294255,2190,2190,2190,2190,5317
|
|
20240530,133800,259650025,2200,2200,2200,2200,1
|
|
20240530,133700,259647825,2190,2195,2195,2190,2000
|
|
20240530,133600,255267820,2200,2200,2200,2200,0
|
|
20240530,133500,255267820,2200,2200,2200,2200,0
|
|
20240530,133400,255267820,2200,2200,2200,2200,0
|
|
20240530,133300,255267820,2200,2200,2200,2200,0
|
|
20240530,133200,255267820,2200,2200,2200,2200,44
|
|
20240530,133100,255171020,2195,2195,2195,2195,10
|
|
20240530,133000,255149070,2195,2195,2195,2195,700
|
|
20240530,132900,253612570,2200,2200,2200,2200,0
|
|
20240530,132800,253612570,2200,2200,2200,2200,0
|
|
20240530,132700,253612570,2200,2200,2200,2200,0
|
|
20240530,132600,253612570,2200,2200,2200,2200,0
|
|
20240530,132500,253612570,2200,2200,2200,2200,0
|
|
20240530,132400,253612570,2200,2200,2200,2200,0
|
|
20240530,132300,253612570,2200,2200,2200,2200,300
|
|
20240530,132200,252952570,2200,2200,2200,2200,1
|
|
20240530,132100,252950370,2190,2190,2190,2190,1083
|
|
20240530,132000,250578600,2200,2200,2200,2190,4046
|
|
20240530,131900,241697845,2200,2200,2200,2200,1000
|
|
20240530,131800,239497845,2200,2200,2200,2200,1000
|
|
20240530,131700,237297845,2205,2205,2205,2205,0
|
|
20240530,131600,237297845,2205,2205,2205,2205,700
|
|
20240530,131500,235754345,2205,2205,2205,2205,1700
|
|
20240530,131400,232005845,2205,2205,2205,2205,0
|
|
20240530,131300,232005845,2205,2205,2205,2205,2685
|
|
20240530,131200,226085420,2205,2205,2205,2205,0
|
|
20240530,131100,226085420,2205,2205,2205,2205,0
|
|
20240530,131000,226085420,2205,2205,2205,2205,3
|
|
20240530,130900,226078805,2205,2205,2205,2205,0
|
|
20240530,130800,226078805,2205,2205,2205,2205,0
|
|
20240530,130700,226078805,2205,2205,2205,2205,360
|
|
20240530,130600,225285005,2210,2210,2210,2210,202
|
|
20240530,130500,224838585,2205,2210,2210,2205,622
|
|
20240530,130400,223464015,2210,2210,2215,2210,59
|
|
20240530,130300,223333620,2210,2215,2215,2210,31
|
|
20240530,130200,223265105,2205,2205,2205,2205,0
|
|
20240530,130100,223265105,2205,2205,2205,2205,1
|
|
20240530,130000,223262900,2205,2205,2205,2205,0
|
|
20240530,125900,223262900,2205,2205,2205,2205,0
|
|
20240530,125800,223262900,2205,2205,2205,2205,0
|
|
20240530,125700,223262900,2205,2205,2205,2205,0
|
|
20240530,125600,223262900,2205,2205,2205,2205,46
|
|
20240530,125500,223161470,2220,2200,2220,2195,7385
|
|
20240530,125400,206852280,2205,2200,2205,2195,409
|
|
20240530,125300,205952480,2200,2200,2200,2200,93
|
|
20240530,125200,205747880,2205,2205,2205,2205,1
|
|
20240530,125100,205745675,2200,2200,2200,2200,0
|
|
20240530,125000,205745675,2200,2200,2200,2200,217
|
|
20240530,124900,205268275,2200,2200,2200,2200,3
|
|
20240530,124800,205261675,2200,2200,2200,2200,75
|
|
20240530,124700,205096675,2200,2195,2200,2195,206
|
|
20240530,124600,204643480,2200,2200,2200,2200,664
|
|
20240530,124500,203182680,2200,2200,2200,2200,0
|
|
20240530,124400,203182680,2200,2200,2200,2200,100
|
|
20240530,124300,202962680,2200,2200,2200,2200,1740
|
|
20240530,124200,199134680,2200,2200,2200,2200,510
|
|
20240530,124100,198012680,2200,2200,2200,2200,0
|
|
20240530,124000,198012680,2200,2200,2200,2200,0
|
|
20240530,123900,198012680,2200,2200,2200,2200,42
|
|
20240530,123800,197920280,2205,2195,2205,2195,145
|
|
20240530,123700,197601555,2195,2195,2195,2195,60
|
|
20240530,123600,197469855,2200,2200,2200,2200,178
|
|
20240530,123500,197078255,2210,2210,2210,2210,40
|
|
20240530,123400,196989855,2200,2205,2205,2200,462
|
|
20240530,123300,195971750,2210,2200,2210,2200,323
|
|
20240530,123200,195259565,2195,2195,2195,2195,1100
|
|
20240530,123100,192845065,2195,2200,2200,2195,555
|
|
20240530,123000,191626835,2210,2210,2210,2210,0
|
|
20240530,122900,191626835,2210,2210,2210,2210,0
|
|
20240530,122800,191626835,2210,2210,2210,2210,0
|
|
20240530,122700,191626835,2210,2210,2210,2210,0
|
|
20240530,122600,191626835,2210,2210,2210,2210,0
|
|
20240530,122500,191626835,2210,2210,2210,2210,0
|
|
20240530,122400,191626835,2210,2210,2210,2210,0
|
|
20240530,122300,191626835,2210,2210,2210,2210,0
|
|
20240530,122200,191626835,2210,2210,2210,2210,0
|
|
20240530,122100,191626835,2210,2205,2210,2205,2
|
|
20240530,122000,191622420,2205,2205,2205,2205,0
|
|
20240530,121900,191622420,2205,2200,2205,2200,7192
|
|
20240530,121800,175795565,2200,2195,2200,2195,1163
|
|
20240530,121700,173242610,2190,2190,2190,2190,1412
|
|
20240530,121600,170150330,2190,2190,2190,2190,0
|
|
20240530,121500,170150330,2190,2190,2190,2190,0
|
|
20240530,121400,170150330,2190,2190,2190,2190,1
|
|
20240530,121300,170148140,2175,2185,2195,2175,2285
|
|
20240530,121200,165153625,2185,2180,2185,2180,636
|
|
20240530,121100,163767065,2180,2180,2180,2180,3
|
|
20240530,121000,163760525,2180,2180,2180,2180,0
|
|
20240530,120900,163760525,2180,2180,2180,2180,1
|
|
20240530,120800,163758345,2175,2175,2175,2175,0
|
|
20240530,120700,163758345,2175,2175,2175,2175,977
|
|
20240530,120600,161633370,2175,2175,2175,2175,0
|
|
20240530,120500,161633370,2175,2175,2175,2175,11
|
|
20240530,120400,161609445,2170,2170,2170,2170,799
|
|
20240530,120300,159875615,2155,2155,2155,2155,0
|
|
20240530,120200,159875615,2155,2155,2155,2155,0
|
|
20240530,120100,159875615,2155,2155,2155,2155,0
|
|
20240530,120000,159875615,2155,2155,2155,2155,0
|
|
20240530,115900,159875615,2155,2155,2155,2155,1
|
|
20240530,115800,159873460,2180,2180,2180,2180,0
|
|
20240530,115700,159873460,2180,2180,2180,2180,0
|
|
20240530,115600,159873460,2180,2180,2180,2180,0
|
|
20240530,115500,159873460,2180,2180,2180,2180,0
|
|
20240530,115400,159873460,2180,2180,2180,2180,0
|
|
20240530,115300,159873460,2180,2180,2180,2180,0
|
|
20240530,115200,159873460,2180,2180,2180,2180,0
|
|
20240530,115100,159873460,2180,2180,2180,2180,5
|
|
20240530,115000,159862560,2180,2180,2180,2180,0
|
|
20240530,114900,159862560,2180,2180,2180,2180,0
|
|
20240530,114800,159862560,2180,2180,2180,2180,0
|
|
20240530,114700,159862560,2180,2175,2180,2175,682
|
|
20240530,114600,158378660,2155,2155,2155,2155,0
|
|
20240530,114500,158378660,2155,2155,2155,2155,1
|
|
20240530,114400,158376505,2155,2165,2165,2155,3000
|
|
20240530,114300,151907015,2175,2175,2175,2175,0
|
|
20240530,114200,151907015,2175,2175,2175,2175,0
|
|
20240530,114100,151907015,2175,2175,2175,2175,11
|
|
20240530,114000,151883090,2170,2170,2170,2170,0
|
|
20240530,113900,151883090,2170,2170,2170,2170,0
|
|
20240530,113800,151883090,2170,2170,2170,2170,0
|
|
20240530,113700,151883090,2170,2170,2170,2170,45
|
|
20240530,113600,151785440,2170,2170,2170,2170,0
|
|
20240530,113500,151785440,2170,2170,2170,2170,700
|
|
20240530,113400,150266440,2170,2170,2170,2170,0
|
|
20240530,113300,150266440,2170,2170,2170,2170,5
|
|
20240530,113200,150255590,2170,2170,2170,2170,0
|
|
20240530,113100,150255590,2170,2170,2170,2170,0
|
|
20240530,113000,150255590,2170,2170,2170,2170,0
|
|
20240530,112900,150255590,2170,2170,2170,2170,0
|
|
20240530,112800,150255590,2170,2170,2170,2170,0
|
|
20240530,112700,150255590,2170,2170,2170,2170,0
|
|
20240530,112600,150255590,2170,2170,2170,2170,0
|
|
20240530,112500,150255590,2170,2170,2170,2170,0
|
|
20240530,112400,150255590,2170,2175,2175,2170,114
|
|
20240530,112300,150008205,2170,2170,2170,2170,0
|
|
20240530,112200,150008205,2170,2170,2170,2170,1200
|
|
20240530,112100,147404205,2180,2180,2180,2180,877
|
|
20240530,112000,145492345,2180,2180,2180,2180,0
|
|
20240530,111900,145492345,2180,2180,2180,2180,0
|
|
20240530,111800,145492345,2180,2180,2180,2180,0
|
|
20240530,111700,145492345,2180,2180,2180,2180,0
|
|
20240530,111600,145492345,2180,2180,2180,2180,0
|
|
20240530,111500,145492345,2180,2180,2180,2180,1
|
|
20240530,111400,145490165,2175,2175,2175,2175,107
|
|
20240530,111300,145257440,2180,2180,2180,2180,0
|
|
20240530,111200,145257440,2180,2180,2180,2180,1
|
|
20240530,111100,145255260,2175,2175,2175,2175,124
|
|
20240530,111000,144985560,2180,2180,2180,2180,0
|
|
20240530,110900,144985560,2180,2180,2180,2180,0
|
|
20240530,110800,144985560,2180,2180,2180,2180,0
|
|
20240530,110700,144985560,2180,2180,2180,2180,0
|
|
20240530,110600,144985560,2180,2180,2180,2180,1
|
|
20240530,110500,144983380,2180,2180,2180,2180,40
|
|
20240530,110400,144896180,2180,2180,2180,2180,0
|
|
20240530,110300,144896180,2180,2180,2180,2180,0
|
|
20240530,110200,144896180,2180,2175,2180,2175,53
|
|
20240530,110100,144780890,2180,2180,2180,2180,0
|
|
20240530,110000,144780890,2180,2180,2180,2180,0
|
|
20240530,105900,144780890,2180,2180,2180,2180,0
|
|
20240530,105800,144780890,2180,2180,2180,2180,0
|
|
20240530,105700,144780890,2180,2180,2180,2180,1
|
|
20240530,105600,144778710,2180,2180,2180,2180,3
|
|
20240530,105500,144772170,2175,2175,2175,2175,3
|
|
20240530,105400,144765645,2175,2175,2175,2175,0
|
|
20240530,105300,144765645,2175,2170,2175,2170,1796
|
|
20240530,105200,140862980,2160,2160,2160,2160,0
|
|
20240530,105100,140862980,2160,2160,2160,2160,391
|
|
20240530,105000,140018420,2175,2175,2175,2175,0
|
|
20240530,104900,140018420,2175,2175,2175,2175,0
|
|
20240530,104800,140018420,2175,2175,2175,2175,0
|
|
20240530,104700,140018420,2175,2175,2175,2175,0
|
|
20240530,104600,140018420,2175,2175,2175,2175,0
|
|
20240530,104500,140018420,2175,2175,2175,2175,0
|
|
20240530,104400,140018420,2175,2175,2175,2175,0
|
|
20240530,104300,140018420,2175,2170,2175,2170,6
|
|
20240530,104200,140005395,2170,2170,2170,2170,1
|
|
20240530,104100,140003225,2175,2175,2175,2175,0
|
|
20240530,104000,140003225,2175,2175,2175,2175,0
|
|
20240530,103900,140003225,2175,2175,2175,2175,1
|
|
20240530,103800,140001050,2155,2155,2155,2155,0
|
|
20240530,103700,140001050,2155,2155,2155,2155,0
|
|
20240530,103600,140001050,2155,2155,2155,2155,538
|
|
20240530,103500,138841660,2155,2155,2155,2155,0
|
|
20240530,103400,138841660,2155,2155,2155,2155,0
|
|
20240530,103300,138841660,2155,2155,2155,2155,0
|
|
20240530,103200,138841660,2155,2155,2155,2155,0
|
|
20240530,103100,138841660,2155,2155,2155,2155,285
|
|
20240530,103000,138227485,2155,2155,2155,2155,0
|
|
20240530,102900,138227485,2155,2155,2155,2155,150
|
|
20240530,102800,137904235,2155,2155,2155,2155,0
|
|
20240530,102700,137904235,2155,2155,2155,2155,0
|
|
20240530,102600,137904235,2155,2155,2155,2155,0
|
|
20240530,102500,137904235,2155,2155,2155,2155,404
|
|
20240530,102400,137033615,2155,2155,2155,2155,5
|
|
20240530,102300,137022840,2175,2175,2175,2175,0
|
|
20240530,102200,137022840,2175,2175,2175,2175,0
|
|
20240530,102100,137022840,2175,2155,2175,2155,4
|
|
20240530,102000,137014180,2175,2155,2175,2155,200
|
|
20240530,101900,136582160,2165,2165,2165,2165,100
|
|
20240530,101800,136365660,2165,2165,2165,2165,0
|
|
20240530,101700,136365660,2165,2165,2165,2165,0
|
|
20240530,101600,136365660,2165,2165,2165,2165,100
|
|
20240530,101500,136149160,2165,2165,2165,2165,0
|
|
20240530,101400,136149160,2165,2165,2165,2165,0
|
|
20240530,101300,136149160,2165,2165,2165,2165,11
|
|
20240530,101200,136125345,2175,2175,2175,2175,0
|
|
20240530,101100,136125345,2175,2175,2175,2175,0
|
|
20240530,101000,136125345,2175,2175,2175,2175,0
|
|
20240530,100900,136125345,2175,2175,2175,2175,0
|
|
20240530,100800,136125345,2175,2170,2175,2170,48
|
|
20240530,100700,136021175,2150,2155,2180,2150,460
|
|
20240530,100600,135031445,2170,2175,2175,2170,2664
|
|
20240530,100500,129240550,2175,2160,2175,2145,7725
|
|
20240530,100400,112612420,2170,2170,2170,2170,1000
|
|
20240530,100300,110442420,2175,2175,2175,2175,40
|
|
20240530,100200,110355420,2180,2185,2185,2180,882
|
|
20240530,100100,108432645,2165,2170,2170,2165,914
|
|
20240530,100000,106453820,2185,2185,2185,2185,0
|
|
20240530,095900,106453820,2185,2185,2185,2185,0
|
|
20240530,095800,106453820,2185,2185,2185,2185,3
|
|
20240530,095700,106447265,2190,2190,2190,2190,4
|
|
20240530,095600,106438505,2190,2180,2190,2180,1406
|
|
20240530,095500,103365590,2175,2175,2175,2175,1841
|
|
20240530,095400,99361415,2175,2170,2175,2170,797
|
|
20240530,095300,97629040,2170,2175,2175,2170,6
|
|
20240530,095200,97615995,2175,2175,2175,2175,0
|
|
20240530,095100,97615995,2175,2175,2175,2175,230
|
|
20240530,095000,97115745,2175,2165,2175,2165,32
|
|
20240530,094900,97046445,2175,2175,2175,2175,1
|
|
20240530,094800,97044270,2155,2155,2155,2155,5017
|
|
20240530,094700,86232635,2145,2145,2145,2145,1
|
|
20240530,094600,86230490,2150,2155,2155,2150,1003
|
|
20240530,094500,84074025,2155,2150,2155,2150,1093
|
|
20240530,094400,81723610,2155,2165,2165,2155,9469
|
|
20240530,094300,61317905,2165,2160,2165,2155,5566
|
|
20240530,094200,49277545,2160,2160,2160,2160,2153
|
|
20240530,094100,44627065,2160,2165,2170,2160,36
|
|
20240530,094000,44549170,2160,2160,2160,2160,0
|
|
20240530,093900,44549170,2160,2165,2165,2160,879
|
|
20240530,093800,42648030,2165,2165,2165,2165,0
|
|
20240530,093700,42648030,2165,2165,2165,2165,20
|
|
20240530,093600,42604730,2160,2170,2170,2160,331
|
|
20240530,093500,41887455,2170,2170,2170,2170,324
|
|
20240530,093400,41184375,2160,2165,2165,2160,101
|
|
20240530,093300,40965715,2160,2165,2165,2160,27
|
|
20240530,093200,40907265,2165,2165,2165,2165,24
|
|
20240530,093100,40855305,2160,2165,2165,2160,1937
|
|
20240530,093000,36661705,2165,2165,2165,2165,1
|
|
20240530,092900,36659540,2170,2170,2170,2170,150
|
|
20240530,092800,36334040,2165,2180,2190,2165,4431
|
|
20240530,092700,26674405,2175,2175,2175,2175,1301
|
|
20240530,092600,23844730,2190,2190,2190,2190,1
|
|
20240530,092500,23842540,2175,2175,2175,2175,571
|
|
20240530,092400,22600615,2170,2170,2170,2170,0
|
|
20240530,092300,22600615,2170,2170,2170,2170,160
|
|
20240530,092200,22253415,2170,2170,2170,2170,26
|
|
20240530,092100,22196995,2170,2170,2170,2170,1000
|
|
20240530,092000,20026995,2175,2175,2175,2175,0
|
|
20240530,091900,20026995,2175,2175,2175,2175,0
|
|
20240530,091800,20026995,2175,2175,2175,2175,32
|
|
20240530,091700,19957395,2175,2175,2175,2175,50
|
|
20240530,091600,19848645,2180,2170,2180,2170,159
|
|
20240530,091500,19502610,2170,2170,2170,2170,500
|
|
20240530,091400,18417610,2170,2170,2170,2170,0
|
|
20240530,091300,18417610,2170,2170,2170,2170,20
|
|
20240530,091200,18374210,2170,2170,2170,2170,0
|
|
20240530,091100,18374210,2170,2170,2170,2170,0
|
|
20240530,091000,18374210,2170,2175,2175,2170,1250
|
|
20240530,090900,15661210,2175,2175,2175,2175,476
|
|
20240530,090800,14625910,2170,2170,2170,2170,100
|
|
20240530,090700,14408910,2175,2170,2175,2170,254
|
|
20240530,090600,13857710,2180,2175,2180,2175,73
|
|
20240530,090500,13698875,2175,2190,2190,2175,445
|
|
20240530,090400,12730985,2175,2190,2190,2175,1183
|
|
20240530,090300,10148900,2195,2190,2210,2180,2159
|
|
20240530,090200,5434085,2190,2185,2190,2185,214
|
|
20240530,090100,4966485,2185,2180,2185,2180,763
|
|
20240530,090000,3303140,2170,2185,2185,2170,1513
|