630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192700,280585335,2360,2360,2360,2360,6374
|
|
20240529,192600,280585335,2360,2360,2360,2360,0
|
|
20240529,192500,280585335,2360,2360,2360,2360,0
|
|
20240529,192400,280585335,2360,2360,2360,2360,0
|
|
20240529,192300,280585335,2360,2360,2360,2360,0
|
|
20240529,192200,280585335,2360,2360,2360,2360,0
|
|
20240529,192100,280585335,2360,2360,2360,2360,0
|
|
20240529,192000,280585335,2360,2360,2360,2360,0
|
|
20240529,191900,280585335,2360,2360,2360,2360,0
|
|
20240529,191800,280585335,2360,2360,2360,2360,0
|
|
20240529,191700,280585335,2360,2360,2360,2360,0
|
|
20240529,191600,280585335,2360,2360,2360,2360,0
|
|
20240529,191500,280585335,2360,2360,2360,2360,0
|
|
20240529,191400,280585335,2360,2360,2360,2360,0
|
|
20240529,191300,280585335,2360,2360,2360,2360,0
|
|
20240529,191200,280585335,2360,2360,2360,2360,0
|
|
20240529,191100,280585335,2360,2360,2360,2360,0
|
|
20240529,191000,280585335,2360,2360,2360,2360,0
|
|
20240529,190900,280585335,2360,2360,2360,2360,0
|
|
20240529,190800,280585335,2360,2360,2360,2360,0
|
|
20240529,190700,280585335,2360,2360,2360,2360,0
|
|
20240529,190600,280585335,2360,2360,2360,2360,0
|
|
20240529,190500,280585335,2360,2360,2360,2360,0
|
|
20240529,190400,280585335,2360,2360,2360,2360,0
|
|
20240529,190300,280585335,2360,2360,2360,2360,0
|
|
20240529,190200,280585335,2360,2360,2360,2360,0
|
|
20240529,190100,280585335,2360,2360,2360,2360,0
|
|
20240529,190000,280585335,2360,2360,2360,2360,0
|
|
20240529,185900,280585335,2360,2360,2360,2360,0
|
|
20240529,185800,280585335,2360,2360,2360,2360,0
|
|
20240529,185700,280585335,2360,2360,2360,2360,6374
|
|
20240529,185600,280585335,2360,2360,2360,2360,0
|
|
20240529,185500,280585335,2360,2360,2360,2360,0
|
|
20240529,185400,280585335,2360,2360,2360,2360,0
|
|
20240529,185300,280585335,2360,2360,2360,2360,0
|
|
20240529,185200,280585335,2360,2360,2360,2360,0
|
|
20240529,185100,280585335,2360,2360,2360,2360,0
|
|
20240529,185000,280585335,2360,2360,2360,2360,0
|
|
20240529,184900,280585335,2360,2360,2360,2360,0
|
|
20240529,184800,280585335,2360,2360,2360,2360,0
|
|
20240529,184700,280585335,2360,2360,2360,2360,0
|
|
20240529,184600,280585335,2360,2360,2360,2360,0
|
|
20240529,184500,280585335,2360,2360,2360,2360,0
|
|
20240529,184400,280585335,2360,2360,2360,2360,0
|
|
20240529,184300,280585335,2360,2360,2360,2360,0
|
|
20240529,184200,280585335,2360,2360,2360,2360,0
|
|
20240529,184100,280585335,2360,2360,2360,2360,0
|
|
20240529,184000,280585335,2360,2360,2360,2360,0
|
|
20240529,183900,280585335,2360,2360,2360,2360,0
|
|
20240529,183800,280585335,2360,2360,2360,2360,0
|
|
20240529,183700,280585335,2360,2360,2360,2360,0
|
|
20240529,183600,280585335,2360,2360,2360,2360,0
|
|
20240529,183500,280585335,2360,2360,2360,2360,0
|
|
20240529,183400,280585335,2360,2360,2360,2360,0
|
|
20240529,183300,280585335,2360,2360,2360,2360,0
|
|
20240529,183200,280585335,2360,2360,2360,2360,0
|
|
20240529,183100,280585335,2360,2360,2360,2360,0
|
|
20240529,183000,280585335,2360,2360,2360,2360,0
|
|
20240529,182900,280585335,2360,2360,2360,2360,0
|
|
20240529,182800,280585335,2360,2360,2360,2360,0
|
|
20240529,182700,280585335,2360,2360,2360,2360,6374
|
|
20240529,182600,280585335,2360,2360,2360,2360,0
|
|
20240529,182500,280585335,2360,2360,2360,2360,0
|
|
20240529,182400,280585335,2360,2360,2360,2360,0
|
|
20240529,182300,280585335,2360,2360,2360,2360,0
|
|
20240529,182200,280585335,2360,2360,2360,2360,0
|
|
20240529,182100,280585335,2360,2360,2360,2360,0
|
|
20240529,182000,280585335,2360,2360,2360,2360,0
|
|
20240529,181900,280585335,2360,2360,2360,2360,0
|
|
20240529,181800,280585335,2360,2360,2360,2360,0
|
|
20240529,181700,280585335,2360,2360,2360,2360,0
|
|
20240529,181600,280585335,2360,2360,2360,2360,0
|
|
20240529,181500,280585335,2360,2360,2360,2360,0
|
|
20240529,181400,280585335,2360,2360,2360,2360,0
|
|
20240529,181300,280585335,2360,2360,2360,2360,0
|
|
20240529,181200,280585335,2360,2360,2360,2360,0
|
|
20240529,181100,280585335,2360,2360,2360,2360,0
|
|
20240529,181000,280585335,2360,2360,2360,2360,0
|
|
20240529,180900,280585335,2360,2360,2360,2360,0
|
|
20240529,180800,280585335,2360,2360,2360,2360,0
|
|
20240529,180700,280585335,2360,2360,2360,2360,0
|
|
20240529,180600,280585335,2360,2360,2360,2360,0
|
|
20240529,180500,280585335,2360,2360,2360,2360,0
|
|
20240529,180400,280585335,2360,2360,2360,2360,0
|
|
20240529,180300,280585335,2360,2360,2360,2360,0
|
|
20240529,180200,280585335,2360,2360,2360,2360,0
|
|
20240529,180100,280585335,2360,2360,2360,2360,0
|
|
20240529,180000,280585335,2360,2360,2360,2360,0
|
|
20240529,175900,280585335,2360,2360,2360,2360,0
|
|
20240529,175800,280585335,2360,2360,2360,2360,0
|
|
20240529,175700,280585335,2360,2360,2360,2360,6374
|
|
20240529,175600,280585335,2360,2360,2360,2360,0
|
|
20240529,175500,280585335,2360,2360,2360,2360,0
|
|
20240529,175400,280585335,2360,2360,2360,2360,0
|
|
20240529,175300,280585335,2360,2360,2360,2360,0
|
|
20240529,175200,280585335,2360,2360,2360,2360,0
|
|
20240529,175100,280585335,2360,2360,2360,2360,0
|
|
20240529,175000,280585335,2360,2360,2360,2360,0
|
|
20240529,174900,280585335,2360,2360,2360,2360,0
|
|
20240529,174800,280585335,2360,2360,2360,2360,0
|
|
20240529,174700,280585335,2360,2360,2360,2360,0
|
|
20240529,174600,280585335,2360,2360,2360,2360,0
|
|
20240529,174500,280585335,2360,2360,2360,2360,0
|
|
20240529,174400,280585335,2360,2360,2360,2360,0
|
|
20240529,174300,280585335,2360,2360,2360,2360,0
|
|
20240529,174200,280585335,2360,2360,2360,2360,0
|
|
20240529,174100,280585335,2360,2360,2360,2360,0
|
|
20240529,174000,280585335,2360,2360,2360,2360,0
|
|
20240529,173900,280585335,2360,2360,2360,2360,0
|
|
20240529,173800,280585335,2360,2360,2360,2360,0
|
|
20240529,173700,280585335,2360,2360,2360,2360,0
|
|
20240529,173600,280585335,2360,2360,2360,2360,0
|
|
20240529,173500,280585335,2360,2360,2360,2360,0
|
|
20240529,173400,280585335,2360,2360,2360,2360,0
|
|
20240529,173300,280585335,2360,2360,2360,2360,0
|
|
20240529,173200,280585335,2360,2360,2360,2360,0
|
|
20240529,173100,280585335,2360,2360,2360,2360,0
|
|
20240529,173000,280585335,2360,2360,2360,2360,0
|
|
20240529,172900,280585335,2360,2360,2360,2360,0
|
|
20240529,172800,280585335,2360,2360,2360,2360,0
|
|
20240529,172700,280585335,2360,2360,2360,2360,6374
|
|
20240529,172600,280585335,2360,2360,2360,2360,0
|
|
20240529,172500,280585335,2360,2360,2360,2360,0
|
|
20240529,172400,280585335,2360,2360,2360,2360,0
|
|
20240529,172300,280585335,2360,2360,2360,2360,0
|
|
20240529,172200,280585335,2360,2360,2360,2360,0
|
|
20240529,172100,280585335,2360,2360,2360,2360,0
|
|
20240529,172000,280585335,2360,2360,2360,2360,0
|
|
20240529,171900,280585335,2360,2360,2360,2360,0
|
|
20240529,171800,280585335,2360,2360,2360,2360,0
|
|
20240529,171700,280585335,2360,2360,2360,2360,0
|
|
20240529,171600,280585335,2360,2360,2360,2360,0
|
|
20240529,171500,280585335,2360,2360,2360,2360,0
|
|
20240529,171400,280585335,2360,2360,2360,2360,0
|
|
20240529,171300,280585335,2360,2360,2360,2360,0
|
|
20240529,171200,280585335,2360,2360,2360,2360,0
|
|
20240529,171100,280585335,2360,2360,2360,2360,0
|
|
20240529,171000,280585335,2360,2360,2360,2360,0
|
|
20240529,170900,280585335,2360,2360,2360,2360,0
|
|
20240529,170800,280585335,2360,2360,2360,2360,0
|
|
20240529,170700,280585335,2360,2360,2360,2360,0
|
|
20240529,170600,280585335,2360,2360,2360,2360,0
|
|
20240529,170500,280585335,2360,2360,2360,2360,0
|
|
20240529,170400,280585335,2360,2360,2360,2360,0
|
|
20240529,170300,280585335,2360,2360,2360,2360,0
|
|
20240529,170200,280585335,2360,2360,2360,2360,0
|
|
20240529,170100,280585335,2360,2360,2360,2360,0
|
|
20240529,170000,280585335,2360,2360,2360,2360,0
|
|
20240529,165900,280585335,2360,2360,2360,2360,0
|
|
20240529,165800,280585335,2360,2360,2360,2360,0
|
|
20240529,165700,280585335,2360,2360,2360,2360,6374
|
|
20240529,165600,280585335,2360,2360,2360,2360,0
|
|
20240529,165500,280585335,2360,2360,2360,2360,0
|
|
20240529,165400,280585335,2360,2360,2360,2360,0
|
|
20240529,165300,280585335,2360,2360,2360,2360,0
|
|
20240529,165200,280585335,2360,2360,2360,2360,0
|
|
20240529,165100,280585335,2360,2360,2360,2360,0
|
|
20240529,165000,280585335,2360,2360,2360,2360,0
|
|
20240529,164900,280585335,2360,2360,2360,2360,0
|
|
20240529,164800,280585335,2360,2360,2360,2360,0
|
|
20240529,164700,280585335,2360,2360,2360,2360,0
|
|
20240529,164600,280585335,2360,2360,2360,2360,0
|
|
20240529,164500,280585335,2360,2360,2360,2360,0
|
|
20240529,164400,280585335,2360,2360,2360,2360,0
|
|
20240529,164300,280585335,2360,2360,2360,2360,0
|
|
20240529,164200,280585335,2360,2360,2360,2360,0
|
|
20240529,164100,280585335,2360,2360,2360,2360,0
|
|
20240529,164000,280585335,2360,2360,2360,2360,0
|
|
20240529,163900,280585335,2360,2360,2360,2360,0
|
|
20240529,163800,280585335,2360,2360,2360,2360,0
|
|
20240529,163700,280585335,2360,2360,2360,2360,0
|
|
20240529,163600,280585335,2360,2360,2360,2360,0
|
|
20240529,163500,280585335,2360,2360,2360,2360,0
|
|
20240529,163400,280585335,2360,2360,2360,2360,0
|
|
20240529,163300,280585335,2360,2360,2360,2360,0
|
|
20240529,163200,280585335,2360,2360,2360,2360,0
|
|
20240529,163100,280585335,2360,2360,2360,2360,0
|
|
20240529,163000,280585335,2360,2360,2360,2360,0
|
|
20240529,162900,280585335,2360,2360,2360,2360,0
|
|
20240529,162800,280585335,2360,2360,2360,2360,0
|
|
20240529,162700,280585335,2360,2360,2360,2360,6374
|
|
20240529,162600,280585335,2360,2360,2360,2360,0
|
|
20240529,162500,280585335,2360,2360,2360,2360,0
|
|
20240529,162400,280585335,2360,2360,2360,2360,0
|
|
20240529,162300,280585335,2360,2360,2360,2360,0
|
|
20240529,162200,280585335,2360,2360,2360,2360,0
|
|
20240529,162100,280585335,2360,2360,2360,2360,0
|
|
20240529,162000,280585335,2360,2360,2360,2360,0
|
|
20240529,161900,280585335,2360,2360,2360,2360,0
|
|
20240529,161800,280585335,2360,2360,2360,2360,0
|
|
20240529,161700,280585335,2360,2360,2360,2360,0
|
|
20240529,161600,280585335,2360,2360,2360,2360,0
|
|
20240529,161500,280585335,2360,2360,2360,2360,0
|
|
20240529,161400,280585335,2360,2360,2360,2360,0
|
|
20240529,161300,280585335,2360,2360,2360,2360,0
|
|
20240529,161200,280585335,2360,2360,2360,2360,0
|
|
20240529,161100,280585335,2360,2360,2360,2360,0
|
|
20240529,161000,280585335,2360,2360,2360,2360,0
|
|
20240529,160900,280585335,2360,2360,2360,2360,0
|
|
20240529,160800,280585335,2360,2360,2360,2360,0
|
|
20240529,160700,280585335,2360,2360,2360,2360,0
|
|
20240529,160600,280585335,2360,2360,2360,2360,0
|
|
20240529,160500,280585335,2360,2360,2360,2360,0
|
|
20240529,160400,280585335,2360,2360,2360,2360,0
|
|
20240529,160300,280585335,2360,2360,2360,2360,0
|
|
20240529,160200,280585335,2360,2360,2360,2360,0
|
|
20240529,160100,280585335,2360,2360,2360,2360,0
|
|
20240529,160000,280585335,2360,2360,2360,2360,0
|
|
20240529,155900,280585335,2360,2360,2360,2360,0
|
|
20240529,155800,280585335,2360,2360,2360,2360,0
|
|
20240529,155700,280585335,2360,2360,2360,2360,6374
|
|
20240529,155600,280585335,2360,2360,2360,2360,0
|
|
20240529,155500,280585335,2360,2360,2360,2360,0
|
|
20240529,155400,280585335,2360,2360,2360,2360,0
|
|
20240529,155300,280585335,2360,2360,2360,2360,0
|
|
20240529,155200,280585335,2360,2360,2360,2360,0
|
|
20240529,155100,280585335,2360,2360,2360,2360,0
|
|
20240529,155000,280585335,2360,2360,2360,2360,0
|
|
20240529,154900,280585335,2360,2360,2360,2360,0
|
|
20240529,154800,280585335,2360,2360,2360,2360,0
|
|
20240529,154700,280585335,2360,2360,2360,2360,0
|
|
20240529,154600,280585335,2360,2360,2360,2360,0
|
|
20240529,154500,280585335,2360,2360,2360,2360,0
|
|
20240529,154400,280585335,2360,2360,2360,2360,0
|
|
20240529,154300,280585335,2360,2360,2360,2360,0
|
|
20240529,154200,280585335,2360,2360,2360,2360,0
|
|
20240529,154100,280585335,2360,2360,2360,2360,0
|
|
20240529,154000,280585335,2360,2360,2360,2360,0
|
|
20240529,153900,280585335,2360,2360,2360,2360,0
|
|
20240529,153800,280585335,2360,2360,2360,2360,0
|
|
20240529,153700,280585335,2360,2360,2360,2360,0
|
|
20240529,153600,280585335,2360,2360,2360,2360,0
|
|
20240529,153500,280585335,2360,2360,2360,2360,0
|
|
20240529,153400,280585335,2360,2360,2360,2360,0
|
|
20240529,153300,280585335,2360,2360,2360,2360,0
|
|
20240529,153200,280585335,2360,2360,2360,2360,0
|
|
20240529,153100,280585335,2360,2360,2360,2360,0
|
|
20240529,153000,280585335,2360,2360,2360,2360,6374
|
|
20240529,152900,265542695,2365,2365,2365,2365,0
|
|
20240529,152800,265542695,2365,2365,2365,2365,0
|
|
20240529,152700,265542695,2365,2365,2365,2365,0
|
|
20240529,152600,265542695,2365,2365,2365,2365,0
|
|
20240529,152500,265542695,2365,2365,2365,2365,0
|
|
20240529,152400,265542695,2365,2365,2365,2365,0
|
|
20240529,152300,265542695,2365,2365,2365,2365,0
|
|
20240529,152200,265542695,2365,2365,2365,2365,0
|
|
20240529,152100,265542695,2365,2365,2365,2365,0
|
|
20240529,152000,265542695,2365,2365,2365,2365,0
|
|
20240529,151900,265542695,2365,2365,2365,2365,7
|
|
20240529,151800,265526140,2365,2365,2365,2365,30
|
|
20240529,151700,265455190,2360,2360,2360,2360,2457
|
|
20240529,151600,259656670,2370,2370,2370,2370,5
|
|
20240529,151500,259644820,2370,2365,2370,2365,221
|
|
20240529,151400,259122150,2370,2370,2370,2370,0
|
|
20240529,151300,259122150,2370,2370,2370,2370,1
|
|
20240529,151200,259119780,2370,2370,2370,2365,3
|
|
20240529,151100,259112675,2365,2365,2365,2365,1
|
|
20240529,151000,259110310,2370,2370,2370,2370,0
|
|
20240529,150900,259110310,2370,2370,2370,2370,0
|
|
20240529,150800,259110310,2370,2370,2370,2365,1397
|
|
20240529,150700,255805965,2370,2370,2370,2370,0
|
|
20240529,150600,255805965,2370,2370,2370,2370,1500
|
|
20240529,150500,252250965,2370,2370,2370,2365,610
|
|
20240529,150400,250808265,2370,2370,2370,2370,12
|
|
20240529,150300,250779825,2370,2370,2370,2370,2110
|
|
20240529,150200,245779125,2370,2370,2370,2370,0
|
|
20240529,150100,245779125,2370,2370,2370,2370,8
|
|
20240529,150000,245760165,2370,2370,2370,2370,508
|
|
20240529,145900,244556205,2370,2370,2370,2370,427
|
|
20240529,145800,243544215,2370,2370,2370,2370,5
|
|
20240529,145700,243532365,2370,2370,2370,2370,1282
|
|
20240529,145600,240494025,2370,2365,2370,2365,39
|
|
20240529,145500,240401605,2370,2370,2370,2370,0
|
|
20240529,145400,240401605,2370,2370,2370,2365,2058
|
|
20240529,145300,235525765,2380,2380,2380,2380,0
|
|
20240529,145200,235525765,2380,2380,2380,2370,580
|
|
20240529,145100,234146765,2380,2380,2380,2380,0
|
|
20240529,145000,234146765,2380,2380,2380,2380,7
|
|
20240529,144900,234130105,2375,2385,2385,2375,12
|
|
20240529,144800,234101595,2380,2380,2380,2380,0
|
|
20240529,144700,234101595,2380,2380,2380,2380,0
|
|
20240529,144600,234101595,2380,2375,2380,2375,500
|
|
20240529,144500,232913575,2365,2365,2365,2365,279
|
|
20240529,144400,232253740,2365,2365,2365,2365,141
|
|
20240529,144300,231920275,2370,2370,2370,2365,88
|
|
20240529,144200,231711755,2370,2370,2370,2370,0
|
|
20240529,144100,231711755,2370,2370,2370,2370,1006
|
|
20240529,144000,229327535,2370,2370,2370,2370,4059
|
|
20240529,143900,219707705,2365,2370,2370,2365,3593
|
|
20240529,143800,211203570,2370,2375,2375,2370,15671
|
|
20240529,143700,174007785,2380,2385,2385,2380,10692
|
|
20240529,143600,148560820,2380,2380,2380,2380,566
|
|
20240529,143500,147213740,2385,2385,2385,2385,5
|
|
20240529,143400,147201815,2385,2385,2385,2385,51
|
|
20240529,143300,147080180,2385,2385,2385,2385,0
|
|
20240529,143200,147080180,2385,2385,2385,2385,0
|
|
20240529,143100,147080180,2385,2385,2385,2385,20
|
|
20240529,143000,147032480,2385,2385,2385,2385,0
|
|
20240529,142900,147032480,2385,2385,2385,2385,0
|
|
20240529,142800,147032480,2385,2385,2385,2385,2
|
|
20240529,142700,147027710,2385,2385,2385,2385,0
|
|
20240529,142600,147027710,2385,2385,2385,2385,0
|
|
20240529,142500,147027710,2385,2385,2385,2385,1
|
|
20240529,142400,147025325,2385,2385,2385,2385,0
|
|
20240529,142300,147025325,2385,2385,2385,2385,0
|
|
20240529,142200,147025325,2385,2385,2385,2385,0
|
|
20240529,142100,147025325,2385,2385,2385,2385,21
|
|
20240529,142000,146975240,2385,2385,2385,2385,90
|
|
20240529,141900,146760590,2380,2380,2380,2380,0
|
|
20240529,141800,146760590,2380,2380,2380,2380,1000
|
|
20240529,141700,144380590,2385,2385,2385,2385,1000
|
|
20240529,141600,141995590,2385,2385,2385,2385,0
|
|
20240529,141500,141995590,2385,2385,2385,2385,1005
|
|
20240529,141400,139598665,2390,2390,2390,2390,0
|
|
20240529,141300,139598665,2390,2390,2390,2390,210
|
|
20240529,141200,139096765,2385,2385,2385,2385,130
|
|
20240529,141100,138786715,2385,2385,2385,2385,0
|
|
20240529,141000,138786715,2385,2385,2385,2385,0
|
|
20240529,140900,138786715,2385,2385,2385,2385,517
|
|
20240529,140800,137553670,2380,2380,2380,2380,0
|
|
20240529,140700,137553670,2380,2380,2380,2380,1245
|
|
20240529,140600,134590570,2380,2380,2380,2380,228
|
|
20240529,140500,134047930,2385,2385,2385,2385,1
|
|
20240529,140400,134045545,2380,2380,2380,2380,592
|
|
20240529,140300,132636585,2385,2385,2385,2385,0
|
|
20240529,140200,132636585,2385,2385,2385,2385,984
|
|
20240529,140100,130289745,2385,2385,2385,2385,0
|
|
20240529,140000,130289745,2385,2385,2385,2385,0
|
|
20240529,135900,130289745,2385,2385,2385,2385,0
|
|
20240529,135800,130289745,2385,2385,2385,2385,100
|
|
20240529,135700,130051245,2390,2390,2390,2390,0
|
|
20240529,135600,130051245,2390,2390,2390,2390,0
|
|
20240529,135500,130051245,2390,2390,2390,2390,1
|
|
20240529,135400,130048855,2380,2380,2380,2380,1000
|
|
20240529,135300,127668855,2380,2380,2380,2380,0
|
|
20240529,135200,127668855,2380,2380,2380,2380,0
|
|
20240529,135100,127668855,2380,2380,2380,2380,1
|
|
20240529,135000,127666475,2380,2380,2380,2380,0
|
|
20240529,134900,127666475,2380,2380,2380,2380,2119
|
|
20240529,134800,122623255,2385,2385,2390,2385,2273
|
|
20240529,134700,117201740,2390,2385,2390,2385,110
|
|
20240529,134600,116939380,2385,2385,2385,2385,0
|
|
20240529,134500,116939380,2385,2385,2385,2385,0
|
|
20240529,134400,116939380,2385,2385,2385,2385,0
|
|
20240529,134300,116939380,2385,2385,2385,2385,0
|
|
20240529,134200,116939380,2385,2385,2385,2385,14
|
|
20240529,134100,116905990,2385,2385,2385,2385,4
|
|
20240529,134000,116896450,2380,2380,2380,2380,0
|
|
20240529,133900,116896450,2380,2380,2380,2380,0
|
|
20240529,133800,116896450,2380,2380,2380,2380,0
|
|
20240529,133700,116896450,2380,2380,2380,2380,1
|
|
20240529,133600,116894070,2385,2385,2385,2385,20
|
|
20240529,133500,116846370,2385,2385,2385,2385,10
|
|
20240529,133400,116822520,2385,2385,2385,2385,0
|
|
20240529,133300,116822520,2385,2385,2385,2385,0
|
|
20240529,133200,116822520,2385,2385,2385,2385,0
|
|
20240529,133100,116822520,2385,2385,2385,2385,5
|
|
20240529,133000,116810595,2385,2385,2385,2385,0
|
|
20240529,132900,116810595,2385,2385,2385,2385,0
|
|
20240529,132800,116810595,2385,2385,2385,2385,100
|
|
20240529,132700,116572095,2385,2385,2385,2385,0
|
|
20240529,132600,116572095,2385,2385,2385,2385,0
|
|
20240529,132500,116572095,2385,2385,2385,2385,0
|
|
20240529,132400,116572095,2385,2385,2385,2385,4
|
|
20240529,132300,116562555,2385,2385,2385,2385,0
|
|
20240529,132200,116562555,2385,2385,2385,2385,0
|
|
20240529,132100,116562555,2385,2385,2385,2385,0
|
|
20240529,132000,116562555,2385,2385,2385,2385,0
|
|
20240529,131900,116562555,2385,2385,2385,2385,0
|
|
20240529,131800,116562555,2385,2385,2385,2385,0
|
|
20240529,131700,116562555,2385,2385,2385,2385,88
|
|
20240529,131600,116352675,2385,2385,2385,2385,300
|
|
20240529,131500,115637175,2385,2385,2385,2385,0
|
|
20240529,131400,115637175,2385,2385,2385,2385,0
|
|
20240529,131300,115637175,2385,2385,2385,2385,0
|
|
20240529,131200,115637175,2385,2385,2385,2385,0
|
|
20240529,131100,115637175,2385,2385,2385,2385,130
|
|
20240529,131000,115327125,2385,2385,2385,2385,500
|
|
20240529,130900,114134625,2385,2385,2385,2385,0
|
|
20240529,130800,114134625,2385,2385,2385,2385,0
|
|
20240529,130700,114134625,2385,2385,2385,2385,601
|
|
20240529,130600,112701240,2380,2380,2380,2380,0
|
|
20240529,130500,112701240,2380,2380,2380,2380,600
|
|
20240529,130400,111273240,2385,2385,2385,2385,31
|
|
20240529,130300,111199305,2385,2385,2385,2385,0
|
|
20240529,130200,111199305,2385,2385,2385,2385,0
|
|
20240529,130100,111199305,2385,2385,2385,2385,0
|
|
20240529,130000,111199305,2385,2385,2385,2385,0
|
|
20240529,125900,111199305,2385,2385,2385,2385,0
|
|
20240529,125800,111199305,2385,2385,2385,2385,0
|
|
20240529,125700,111199305,2385,2385,2385,2385,143
|
|
20240529,125600,110858250,2385,2385,2385,2385,0
|
|
20240529,125500,110858250,2385,2385,2385,2385,544
|
|
20240529,125400,109560810,2385,2385,2385,2385,356
|
|
20240529,125300,108711750,2385,2385,2385,2385,0
|
|
20240529,125200,108711750,2385,2385,2385,2385,0
|
|
20240529,125100,108711750,2385,2385,2385,2385,10
|
|
20240529,125000,108687900,2385,2385,2385,2385,1
|
|
20240529,124900,108685515,2385,2385,2385,2385,11
|
|
20240529,124800,108659280,2390,2390,2390,2390,0
|
|
20240529,124700,108659280,2390,2390,2390,2390,0
|
|
20240529,124600,108659280,2390,2390,2390,2390,0
|
|
20240529,124500,108659280,2390,2390,2390,2390,1000
|
|
20240529,124400,106269280,2385,2385,2385,2385,151
|
|
20240529,124300,105909145,2385,2385,2385,2385,0
|
|
20240529,124200,105909145,2385,2385,2385,2385,11
|
|
20240529,124100,105882910,2385,2385,2385,2385,220
|
|
20240529,124000,105358210,2385,2385,2385,2385,17
|
|
20240529,123900,105317665,2385,2385,2385,2385,368
|
|
20240529,123800,104439985,2385,2385,2385,2385,1
|
|
20240529,123700,104437600,2385,2385,2385,2385,76
|
|
20240529,123600,104256340,2385,2385,2385,2385,0
|
|
20240529,123500,104256340,2385,2385,2385,2385,28
|
|
20240529,123400,104189560,2385,2385,2385,2385,2
|
|
20240529,123300,104184790,2385,2385,2385,2385,0
|
|
20240529,123200,104184790,2385,2385,2385,2385,0
|
|
20240529,123100,104184790,2385,2385,2385,2385,0
|
|
20240529,123000,104184790,2385,2385,2385,2385,0
|
|
20240529,122900,104184790,2385,2385,2385,2385,0
|
|
20240529,122800,104184790,2385,2385,2385,2385,0
|
|
20240529,122700,104184790,2385,2385,2385,2385,40
|
|
20240529,122600,104089390,2385,2385,2385,2385,303
|
|
20240529,122500,103366735,2385,2385,2385,2385,0
|
|
20240529,122400,103366735,2385,2385,2385,2385,1
|
|
20240529,122300,103364350,2380,2380,2380,2380,0
|
|
20240529,122200,103364350,2380,2380,2380,2380,0
|
|
20240529,122100,103364350,2380,2380,2380,2380,0
|
|
20240529,122000,103364350,2380,2380,2380,2380,0
|
|
20240529,121900,103364350,2380,2380,2380,2380,0
|
|
20240529,121800,103364350,2380,2380,2380,2380,613
|
|
20240529,121700,101905410,2380,2380,2380,2380,1
|
|
20240529,121600,101903030,2380,2380,2380,2380,0
|
|
20240529,121500,101903030,2380,2380,2380,2380,0
|
|
20240529,121400,101903030,2380,2380,2380,2380,1499
|
|
20240529,121300,98335410,2380,2380,2380,2380,500
|
|
20240529,121200,97145410,2380,2380,2380,2380,45
|
|
20240529,121100,97038310,2380,2380,2380,2380,0
|
|
20240529,121000,97038310,2380,2380,2380,2380,0
|
|
20240529,120900,97038310,2380,2380,2380,2380,0
|
|
20240529,120800,97038310,2380,2380,2380,2380,0
|
|
20240529,120700,97038310,2380,2380,2380,2380,0
|
|
20240529,120600,97038310,2380,2380,2380,2380,0
|
|
20240529,120500,97038310,2380,2380,2380,2380,612
|
|
20240529,120400,95581750,2380,2380,2380,2380,0
|
|
20240529,120300,95581750,2380,2380,2380,2380,977
|
|
20240529,120200,93256490,2390,2390,2390,2390,0
|
|
20240529,120100,93256490,2390,2390,2390,2390,0
|
|
20240529,120000,93256490,2390,2390,2390,2390,0
|
|
20240529,115900,93256490,2390,2390,2390,2390,0
|
|
20240529,115800,93256490,2390,2390,2390,2390,0
|
|
20240529,115700,93256490,2390,2390,2390,2390,0
|
|
20240529,115600,93256490,2390,2390,2390,2390,41
|
|
20240529,115500,93158500,2390,2390,2390,2390,0
|
|
20240529,115400,93158500,2390,2390,2390,2390,0
|
|
20240529,115300,93158500,2390,2390,2390,2390,0
|
|
20240529,115200,93158500,2390,2390,2390,2390,1
|
|
20240529,115100,93156110,2380,2380,2380,2380,0
|
|
20240529,115000,93156110,2380,2380,2380,2380,0
|
|
20240529,114900,93156110,2380,2380,2380,2380,0
|
|
20240529,114800,93156110,2380,2380,2380,2380,0
|
|
20240529,114700,93156110,2380,2380,2380,2380,0
|
|
20240529,114600,93156110,2380,2380,2380,2380,42
|
|
20240529,114500,93056150,2380,2380,2380,2380,0
|
|
20240529,114400,93056150,2380,2380,2380,2380,0
|
|
20240529,114300,93056150,2380,2380,2380,2380,6012
|
|
20240529,114200,78747590,2380,2380,2380,2380,2233
|
|
20240529,114100,73433050,2385,2385,2385,2385,0
|
|
20240529,114000,73433050,2385,2385,2385,2385,0
|
|
20240529,113900,73433050,2385,2385,2385,2385,1
|
|
20240529,113800,73430665,2385,2385,2385,2385,10
|
|
20240529,113700,73406815,2385,2385,2385,2385,112
|
|
20240529,113600,73139695,2390,2390,2390,2390,0
|
|
20240529,113500,73139695,2390,2390,2390,2390,0
|
|
20240529,113400,73139695,2390,2390,2390,2390,0
|
|
20240529,113300,73139695,2390,2390,2390,2390,1
|
|
20240529,113200,73137305,2395,2380,2395,2380,265
|
|
20240529,113100,72504355,2380,2385,2385,2380,500
|
|
20240529,113000,71312840,2385,2385,2385,2385,0
|
|
20240529,112900,71312840,2385,2385,2385,2385,0
|
|
20240529,112800,71312840,2385,2385,2385,2385,43
|
|
20240529,112700,71210285,2385,2385,2385,2385,100
|
|
20240529,112600,70971785,2385,2385,2385,2385,3922
|
|
20240529,112500,61617815,2385,2385,2385,2385,0
|
|
20240529,112400,61617815,2385,2385,2385,2385,0
|
|
20240529,112300,61617815,2385,2385,2385,2385,0
|
|
20240529,112200,61617815,2385,2385,2385,2385,0
|
|
20240529,112100,61617815,2385,2385,2385,2385,0
|
|
20240529,112000,61617815,2385,2385,2385,2385,60
|
|
20240529,111900,61474715,2385,2385,2385,2385,1
|
|
20240529,111800,61472330,2390,2390,2390,2390,0
|
|
20240529,111700,61472330,2390,2390,2390,2390,0
|
|
20240529,111600,61472330,2390,2390,2390,2390,0
|
|
20240529,111500,61472330,2390,2390,2390,2390,0
|
|
20240529,111400,61472330,2390,2390,2390,2390,0
|
|
20240529,111300,61472330,2390,2390,2390,2390,17
|
|
20240529,111200,61431700,2390,2390,2390,2390,0
|
|
20240529,111100,61431700,2390,2395,2395,2390,6
|
|
20240529,111000,61417355,2395,2395,2395,2395,0
|
|
20240529,110900,61417355,2395,2395,2395,2395,1
|
|
20240529,110800,61414960,2390,2390,2390,2390,0
|
|
20240529,110700,61414960,2390,2390,2390,2390,170
|
|
20240529,110600,61008660,2390,2390,2390,2390,0
|
|
20240529,110500,61008660,2390,2390,2390,2390,0
|
|
20240529,110400,61008660,2390,2390,2390,2390,0
|
|
20240529,110300,61008660,2390,2390,2390,2390,0
|
|
20240529,110200,61008660,2390,2390,2390,2390,142
|
|
20240529,110100,60669280,2390,2390,2390,2390,57
|
|
20240529,110000,60533050,2390,2390,2390,2390,100
|
|
20240529,105900,60294050,2390,2390,2390,2390,0
|
|
20240529,105800,60294050,2390,2390,2390,2390,1
|
|
20240529,105700,60291660,2390,2390,2390,2390,0
|
|
20240529,105600,60291660,2390,2390,2390,2390,42
|
|
20240529,105500,60191280,2385,2390,2390,2385,2
|
|
20240529,105400,60186505,2390,2390,2390,2390,41
|
|
20240529,105300,60088515,2385,2385,2385,2385,0
|
|
20240529,105200,60088515,2385,2390,2390,2385,3058
|
|
20240529,105100,52793615,2390,2390,2390,2390,4
|
|
20240529,105000,52784055,2400,2400,2400,2400,0
|
|
20240529,104900,52784055,2400,2400,2400,2400,0
|
|
20240529,104800,52784055,2400,2400,2400,2400,0
|
|
20240529,104700,52784055,2400,2400,2400,2400,10
|
|
20240529,104600,52760055,2390,2390,2390,2390,0
|
|
20240529,104500,52760055,2390,2390,2390,2390,4
|
|
20240529,104400,52750495,2390,2390,2390,2390,0
|
|
20240529,104300,52750495,2390,2390,2390,2390,50
|
|
20240529,104200,52630995,2390,2390,2390,2390,0
|
|
20240529,104100,52630995,2390,2390,2390,2390,0
|
|
20240529,104000,52630995,2390,2390,2390,2390,0
|
|
20240529,103900,52630995,2390,2390,2390,2390,0
|
|
20240529,103800,52630995,2390,2390,2390,2390,157
|
|
20240529,103700,52255765,2395,2395,2395,2395,0
|
|
20240529,103600,52255765,2395,2395,2395,2395,0
|
|
20240529,103500,52255765,2395,2395,2395,2395,3
|
|
20240529,103400,52248580,2395,2395,2395,2395,0
|
|
20240529,103300,52248580,2395,2395,2395,2395,93
|
|
20240529,103200,52025845,2390,2390,2390,2390,0
|
|
20240529,103100,52025845,2390,2390,2390,2390,0
|
|
20240529,103000,52025845,2390,2390,2390,2390,0
|
|
20240529,102900,52025845,2390,2390,2390,2390,0
|
|
20240529,102800,52025845,2390,2390,2390,2390,0
|
|
20240529,102700,52025845,2390,2390,2390,2390,9
|
|
20240529,102600,52004335,2395,2395,2395,2395,0
|
|
20240529,102500,52004335,2395,2395,2395,2395,0
|
|
20240529,102400,52004335,2395,2395,2395,2395,0
|
|
20240529,102300,52004335,2395,2395,2395,2395,0
|
|
20240529,102200,52004335,2395,2395,2395,2395,0
|
|
20240529,102100,52004335,2395,2395,2395,2395,10
|
|
20240529,102000,51980385,2395,2395,2395,2395,0
|
|
20240529,101900,51980385,2395,2395,2395,2395,1
|
|
20240529,101800,51977990,2380,2380,2380,2380,0
|
|
20240529,101700,51977990,2380,2380,2380,2380,0
|
|
20240529,101600,51977990,2380,2380,2380,2380,20
|
|
20240529,101500,51930390,2380,2390,2390,2380,1900
|
|
20240529,101400,47402200,2385,2385,2385,2385,0
|
|
20240529,101300,47402200,2385,2390,2390,2385,50
|
|
20240529,101200,47282890,2390,2390,2390,2390,3
|
|
20240529,101100,47275720,2395,2395,2395,2395,0
|
|
20240529,101000,47275720,2395,2395,2395,2395,0
|
|
20240529,100900,47275720,2395,2395,2395,2395,0
|
|
20240529,100800,47275720,2395,2395,2395,2395,0
|
|
20240529,100700,47275720,2395,2395,2395,2395,5
|
|
20240529,100600,47263745,2400,2400,2400,2400,2
|
|
20240529,100500,47258945,2390,2390,2390,2390,340
|
|
20240529,100400,46446345,2385,2385,2385,2385,0
|
|
20240529,100300,46446345,2385,2385,2385,2385,1503
|
|
20240529,100200,42861690,2385,2385,2385,2385,200
|
|
20240529,100100,42384690,2385,2385,2385,2385,7
|
|
20240529,100000,42367995,2385,2385,2385,2385,0
|
|
20240529,095900,42367995,2385,2400,2400,2385,2
|
|
20240529,095800,42363210,2400,2400,2400,2400,80
|
|
20240529,095700,42171210,2400,2400,2400,2400,4
|
|
20240529,095600,42161610,2400,2400,2400,2400,1
|
|
20240529,095500,42159210,2400,2400,2400,2400,2
|
|
20240529,095400,42154410,2385,2385,2385,2385,0
|
|
20240529,095300,42154410,2385,2385,2385,2385,0
|
|
20240529,095200,42154410,2385,2385,2385,2385,291
|
|
20240529,095100,41460375,2390,2390,2390,2390,0
|
|
20240529,095000,41460375,2390,2400,2400,2390,138
|
|
20240529,094900,41130505,2400,2400,2400,2400,0
|
|
20240529,094800,41130505,2400,2400,2400,2400,0
|
|
20240529,094700,41130505,2400,2400,2400,2400,0
|
|
20240529,094600,41130505,2400,2400,2400,2400,0
|
|
20240529,094500,41130505,2400,2400,2400,2400,0
|
|
20240529,094400,41130505,2400,2400,2400,2400,200
|
|
20240529,094300,40650505,2400,2400,2400,2400,1000
|
|
20240529,094200,38250505,2400,2400,2400,2400,1000
|
|
20240529,094100,35850505,2395,2395,2395,2395,5
|
|
20240529,094000,35838530,2395,2395,2395,2395,0
|
|
20240529,093900,35838530,2395,2395,2395,2395,2
|
|
20240529,093800,35833740,2400,2400,2400,2400,0
|
|
20240529,093700,35833740,2400,2400,2400,2400,0
|
|
20240529,093600,35833740,2400,2400,2400,2400,1
|
|
20240529,093500,35831340,2385,2385,2385,2385,0
|
|
20240529,093400,35831340,2385,2385,2385,2385,0
|
|
20240529,093300,35831340,2385,2390,2390,2385,3100
|
|
20240529,093200,28435625,2390,2390,2390,2390,224
|
|
20240529,093100,27900265,2395,2395,2395,2395,100
|
|
20240529,093000,27660765,2395,2395,2395,2395,1
|
|
20240529,092900,27658370,2390,2390,2390,2390,0
|
|
20240529,092800,27658370,2390,2390,2390,2390,0
|
|
20240529,092700,27658370,2390,2390,2390,2390,102
|
|
20240529,092600,27414590,2390,2390,2390,2390,5
|
|
20240529,092500,27402640,2390,2390,2390,2390,100
|
|
20240529,092400,27163640,2390,2390,2390,2390,0
|
|
20240529,092300,27163640,2390,2390,2390,2390,4
|
|
20240529,092200,27154080,2390,2390,2390,2390,10
|
|
20240529,092100,27130180,2390,2395,2395,2390,151
|
|
20240529,092000,26769285,2395,2395,2395,2395,503
|
|
20240529,091900,25564600,2390,2390,2390,2390,0
|
|
20240529,091800,25564600,2390,2390,2390,2390,0
|
|
20240529,091700,25564600,2390,2390,2390,2390,154
|
|
20240529,091600,25196540,2390,2390,2390,2390,52
|
|
20240529,091500,25072260,2385,2390,2390,2385,5200
|
|
20240529,091400,12669260,2390,2390,2390,2390,4
|
|
20240529,091300,12659700,2390,2390,2390,2390,505
|
|
20240529,091200,11452750,2390,2390,2390,2390,20
|
|
20240529,091100,11404950,2390,2395,2395,2390,11
|
|
20240529,091000,11378655,2400,2400,2400,2400,0
|
|
20240529,090900,11378655,2400,2390,2400,2390,383
|
|
20240529,090800,10462415,2390,2390,2390,2390,1
|
|
20240529,090700,10460025,2385,2395,2395,2385,1430
|
|
20240529,090600,7041825,2395,2395,2395,2395,101
|
|
20240529,090500,6799930,2395,2395,2395,2395,6
|
|
20240529,090400,6785560,2385,2385,2385,2385,0
|
|
20240529,090300,6785560,2385,2385,2385,2385,0
|
|
20240529,090200,6785560,2385,2385,2385,2385,300
|
|
20240529,090100,6070060,2385,2385,2385,2385,478
|
|
20240529,090000,4930030,2385,2395,2395,2385,2064
|