630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,192600,1741548700,2485,2485,2485,2485,0
|
|
20240530,192500,1741548700,2485,2485,2485,2485,0
|
|
20240530,192400,1741548700,2485,2485,2485,2485,0
|
|
20240530,192300,1741548700,2485,2485,2485,2485,0
|
|
20240530,192200,1741548700,2485,2485,2485,2485,0
|
|
20240530,192100,1741548700,2485,2485,2485,2485,0
|
|
20240530,192000,1741548700,2485,2485,2485,2485,0
|
|
20240530,191900,1741548700,2485,2485,2485,2485,0
|
|
20240530,191800,1741548700,2485,2485,2485,2485,0
|
|
20240530,191700,1741548700,2485,2485,2485,2485,0
|
|
20240530,191600,1741548700,2485,2485,2485,2485,0
|
|
20240530,191500,1741548700,2485,2485,2485,2485,0
|
|
20240530,191400,1741548700,2485,2485,2485,2485,0
|
|
20240530,191300,1741548700,2485,2485,2485,2485,0
|
|
20240530,191200,1741548700,2485,2485,2485,2485,0
|
|
20240530,191100,1741548700,2485,2485,2485,2485,0
|
|
20240530,191000,1741548700,2485,2485,2485,2485,0
|
|
20240530,190900,1741548700,2485,2485,2485,2485,0
|
|
20240530,190800,1741548700,2485,2485,2485,2485,0
|
|
20240530,190700,1741548700,2485,2485,2485,2485,0
|
|
20240530,190600,1741548700,2485,2485,2485,2485,0
|
|
20240530,190500,1741548700,2485,2485,2485,2485,0
|
|
20240530,190400,1741548700,2485,2485,2485,2485,0
|
|
20240530,190300,1741548700,2485,2485,2485,2485,0
|
|
20240530,190200,1741548700,2485,2485,2485,2485,0
|
|
20240530,190100,1741548700,2485,2485,2485,2485,0
|
|
20240530,190000,1741548700,2485,2485,2485,2485,0
|
|
20240530,185900,1741548700,2485,2485,2485,2485,0
|
|
20240530,185800,1741548700,2485,2485,2485,2485,0
|
|
20240530,185700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,185600,1741548700,2485,2485,2485,2485,0
|
|
20240530,185500,1741548700,2485,2485,2485,2485,0
|
|
20240530,185400,1741548700,2485,2485,2485,2485,0
|
|
20240530,185300,1741548700,2485,2485,2485,2485,0
|
|
20240530,185200,1741548700,2485,2485,2485,2485,0
|
|
20240530,185100,1741548700,2485,2485,2485,2485,0
|
|
20240530,185000,1741548700,2485,2485,2485,2485,0
|
|
20240530,184900,1741548700,2485,2485,2485,2485,0
|
|
20240530,184800,1741548700,2485,2485,2485,2485,0
|
|
20240530,184700,1741548700,2485,2485,2485,2485,0
|
|
20240530,184600,1741548700,2485,2485,2485,2485,0
|
|
20240530,184500,1741548700,2485,2485,2485,2485,0
|
|
20240530,184400,1741548700,2485,2485,2485,2485,0
|
|
20240530,184300,1741548700,2485,2485,2485,2485,0
|
|
20240530,184200,1741548700,2485,2485,2485,2485,0
|
|
20240530,184100,1741548700,2485,2485,2485,2485,0
|
|
20240530,184000,1741548700,2485,2485,2485,2485,0
|
|
20240530,183900,1741548700,2485,2485,2485,2485,0
|
|
20240530,183800,1741548700,2485,2485,2485,2485,0
|
|
20240530,183700,1741548700,2485,2485,2485,2485,0
|
|
20240530,183600,1741548700,2485,2485,2485,2485,0
|
|
20240530,183500,1741548700,2485,2485,2485,2485,0
|
|
20240530,183400,1741548700,2485,2485,2485,2485,0
|
|
20240530,183300,1741548700,2485,2485,2485,2485,0
|
|
20240530,183200,1741548700,2485,2485,2485,2485,0
|
|
20240530,183100,1741548700,2485,2485,2485,2485,0
|
|
20240530,183000,1741548700,2485,2485,2485,2485,0
|
|
20240530,182900,1741548700,2485,2485,2485,2485,0
|
|
20240530,182800,1741548700,2485,2485,2485,2485,0
|
|
20240530,182700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,182600,1741548700,2485,2485,2485,2485,0
|
|
20240530,182500,1741548700,2485,2485,2485,2485,0
|
|
20240530,182400,1741548700,2485,2485,2485,2485,0
|
|
20240530,182300,1741548700,2485,2485,2485,2485,0
|
|
20240530,182200,1741548700,2485,2485,2485,2485,0
|
|
20240530,182100,1741548700,2485,2485,2485,2485,0
|
|
20240530,182000,1741548700,2485,2485,2485,2485,0
|
|
20240530,181900,1741548700,2485,2485,2485,2485,0
|
|
20240530,181800,1741548700,2485,2485,2485,2485,0
|
|
20240530,181700,1741548700,2485,2485,2485,2485,0
|
|
20240530,181600,1741548700,2485,2485,2485,2485,0
|
|
20240530,181500,1741548700,2485,2485,2485,2485,0
|
|
20240530,181400,1741548700,2485,2485,2485,2485,0
|
|
20240530,181300,1741548700,2485,2485,2485,2485,0
|
|
20240530,181200,1741548700,2485,2485,2485,2485,0
|
|
20240530,181100,1741548700,2485,2485,2485,2485,0
|
|
20240530,181000,1741548700,2485,2485,2485,2485,0
|
|
20240530,180900,1741548700,2485,2485,2485,2485,0
|
|
20240530,180800,1741548700,2485,2485,2485,2485,0
|
|
20240530,180700,1741548700,2485,2485,2485,2485,0
|
|
20240530,180600,1741548700,2485,2485,2485,2485,0
|
|
20240530,180500,1741548700,2485,2485,2485,2485,0
|
|
20240530,180400,1741548700,2485,2485,2485,2485,0
|
|
20240530,180300,1741548700,2485,2485,2485,2485,0
|
|
20240530,180200,1741548700,2485,2485,2485,2485,0
|
|
20240530,180100,1741548700,2485,2485,2485,2485,0
|
|
20240530,180000,1741548700,2485,2485,2485,2485,0
|
|
20240530,175900,1741548700,2485,2485,2485,2485,0
|
|
20240530,175800,1741548700,2485,2485,2485,2485,0
|
|
20240530,175700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,175600,1741548700,2485,2485,2485,2485,0
|
|
20240530,175500,1741548700,2485,2485,2485,2485,0
|
|
20240530,175400,1741548700,2485,2485,2485,2485,0
|
|
20240530,175300,1741548700,2485,2485,2485,2485,0
|
|
20240530,175200,1741548700,2485,2485,2485,2485,0
|
|
20240530,175100,1741548700,2485,2485,2485,2485,0
|
|
20240530,175000,1741548700,2485,2485,2485,2485,0
|
|
20240530,174900,1741548700,2485,2485,2485,2485,0
|
|
20240530,174800,1741548700,2485,2485,2485,2485,0
|
|
20240530,174700,1741548700,2485,2485,2485,2485,0
|
|
20240530,174600,1741548700,2485,2485,2485,2485,0
|
|
20240530,174500,1741548700,2485,2485,2485,2485,0
|
|
20240530,174400,1741548700,2485,2485,2485,2485,0
|
|
20240530,174300,1741548700,2485,2485,2485,2485,0
|
|
20240530,174200,1741548700,2485,2485,2485,2485,0
|
|
20240530,174100,1741548700,2485,2485,2485,2485,0
|
|
20240530,174000,1741548700,2485,2485,2485,2485,0
|
|
20240530,173900,1741548700,2485,2485,2485,2485,0
|
|
20240530,173800,1741548700,2485,2485,2485,2485,0
|
|
20240530,173700,1741548700,2485,2485,2485,2485,0
|
|
20240530,173600,1741548700,2485,2485,2485,2485,0
|
|
20240530,173500,1741548700,2485,2485,2485,2485,0
|
|
20240530,173400,1741548700,2485,2485,2485,2485,0
|
|
20240530,173300,1741548700,2485,2485,2485,2485,0
|
|
20240530,173200,1741548700,2485,2485,2485,2485,0
|
|
20240530,173100,1741548700,2485,2485,2485,2485,0
|
|
20240530,173000,1741548700,2485,2485,2485,2485,0
|
|
20240530,172900,1741548700,2485,2485,2485,2485,0
|
|
20240530,172800,1741548700,2485,2485,2485,2485,0
|
|
20240530,172700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,172600,1741548700,2485,2485,2485,2485,0
|
|
20240530,172500,1741548700,2485,2485,2485,2485,0
|
|
20240530,172400,1741548700,2485,2485,2485,2485,0
|
|
20240530,172300,1741548700,2485,2485,2485,2485,0
|
|
20240530,172200,1741548700,2485,2485,2485,2485,0
|
|
20240530,172100,1741548700,2485,2485,2485,2485,0
|
|
20240530,172000,1741548700,2485,2485,2485,2485,0
|
|
20240530,171900,1741548700,2485,2485,2485,2485,0
|
|
20240530,171800,1741548700,2485,2485,2485,2485,0
|
|
20240530,171700,1741548700,2485,2485,2485,2485,0
|
|
20240530,171600,1741548700,2485,2485,2485,2485,0
|
|
20240530,171500,1741548700,2485,2485,2485,2485,0
|
|
20240530,171400,1741548700,2485,2485,2485,2485,0
|
|
20240530,171300,1741548700,2485,2485,2485,2485,0
|
|
20240530,171200,1741548700,2485,2485,2485,2485,0
|
|
20240530,171100,1741548700,2485,2485,2485,2485,0
|
|
20240530,171000,1741548700,2485,2485,2485,2485,0
|
|
20240530,170900,1741548700,2485,2485,2485,2485,0
|
|
20240530,170800,1741548700,2485,2485,2485,2485,0
|
|
20240530,170700,1741548700,2485,2485,2485,2485,0
|
|
20240530,170600,1741548700,2485,2485,2485,2485,0
|
|
20240530,170500,1741548700,2485,2485,2485,2485,0
|
|
20240530,170400,1741548700,2485,2485,2485,2485,0
|
|
20240530,170300,1741548700,2485,2485,2485,2485,0
|
|
20240530,170200,1741548700,2485,2485,2485,2485,0
|
|
20240530,170100,1741548700,2485,2485,2485,2485,0
|
|
20240530,170000,1741548700,2485,2485,2485,2485,0
|
|
20240530,165900,1741548700,2485,2485,2485,2485,0
|
|
20240530,165800,1741548700,2485,2485,2485,2485,0
|
|
20240530,165700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,165600,1741548700,2485,2485,2485,2485,0
|
|
20240530,165500,1741548700,2485,2485,2485,2485,0
|
|
20240530,165400,1741548700,2485,2485,2485,2485,0
|
|
20240530,165300,1741548700,2485,2485,2485,2485,0
|
|
20240530,165200,1741548700,2485,2485,2485,2485,0
|
|
20240530,165100,1741548700,2485,2485,2485,2485,0
|
|
20240530,165000,1741548700,2485,2485,2485,2485,0
|
|
20240530,164900,1741548700,2485,2485,2485,2485,0
|
|
20240530,164800,1741548700,2485,2485,2485,2485,0
|
|
20240530,164700,1741548700,2485,2485,2485,2485,0
|
|
20240530,164600,1741548700,2485,2485,2485,2485,0
|
|
20240530,164500,1741548700,2485,2485,2485,2485,0
|
|
20240530,164400,1741548700,2485,2485,2485,2485,0
|
|
20240530,164300,1741548700,2485,2485,2485,2485,0
|
|
20240530,164200,1741548700,2485,2485,2485,2485,0
|
|
20240530,164100,1741548700,2485,2485,2485,2485,0
|
|
20240530,164000,1741548700,2485,2485,2485,2485,0
|
|
20240530,163900,1741548700,2485,2485,2485,2485,0
|
|
20240530,163800,1741548700,2485,2485,2485,2485,0
|
|
20240530,163700,1741548700,2485,2485,2485,2485,0
|
|
20240530,163600,1741548700,2485,2485,2485,2485,0
|
|
20240530,163500,1741548700,2485,2485,2485,2485,0
|
|
20240530,163400,1741548700,2485,2485,2485,2485,0
|
|
20240530,163300,1741548700,2485,2485,2485,2485,0
|
|
20240530,163200,1741548700,2485,2485,2485,2485,0
|
|
20240530,163100,1741548700,2485,2485,2485,2485,0
|
|
20240530,163000,1741548700,2485,2485,2485,2485,0
|
|
20240530,162900,1741548700,2485,2485,2485,2485,0
|
|
20240530,162800,1741548700,2485,2485,2485,2485,0
|
|
20240530,162700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,162600,1741548700,2485,2485,2485,2485,0
|
|
20240530,162500,1741548700,2485,2485,2485,2485,0
|
|
20240530,162400,1741548700,2485,2485,2485,2485,0
|
|
20240530,162300,1741548700,2485,2485,2485,2485,0
|
|
20240530,162200,1741548700,2485,2485,2485,2485,0
|
|
20240530,162100,1741548700,2485,2485,2485,2485,0
|
|
20240530,162000,1741548700,2485,2485,2485,2485,0
|
|
20240530,161900,1741548700,2485,2485,2485,2485,0
|
|
20240530,161800,1741548700,2485,2485,2485,2485,0
|
|
20240530,161700,1741548700,2485,2485,2485,2485,0
|
|
20240530,161600,1741548700,2485,2485,2485,2485,0
|
|
20240530,161500,1741548700,2485,2485,2485,2485,0
|
|
20240530,161400,1741548700,2485,2485,2485,2485,0
|
|
20240530,161300,1741548700,2485,2485,2485,2485,0
|
|
20240530,161200,1741548700,2485,2485,2485,2485,0
|
|
20240530,161100,1741548700,2485,2485,2485,2485,0
|
|
20240530,161000,1741548700,2485,2485,2485,2485,0
|
|
20240530,160900,1741548700,2485,2485,2485,2485,0
|
|
20240530,160800,1741548700,2485,2485,2485,2485,0
|
|
20240530,160700,1741548700,2485,2485,2485,2485,0
|
|
20240530,160600,1741548700,2485,2485,2485,2485,0
|
|
20240530,160500,1741548700,2485,2485,2485,2485,0
|
|
20240530,160400,1741548700,2485,2485,2485,2485,0
|
|
20240530,160300,1741548700,2485,2485,2485,2485,0
|
|
20240530,160200,1741548700,2485,2485,2485,2485,0
|
|
20240530,160100,1741548700,2485,2485,2485,2485,0
|
|
20240530,160000,1741548700,2485,2485,2485,2485,0
|
|
20240530,155900,1741548700,2485,2485,2485,2485,0
|
|
20240530,155800,1741548700,2485,2485,2485,2485,0
|
|
20240530,155700,1741548700,2485,2485,2485,2485,57812
|
|
20240530,155600,1741548700,2485,2485,2485,2485,0
|
|
20240530,155500,1741548700,2485,2485,2485,2485,0
|
|
20240530,155400,1741548700,2485,2485,2485,2485,0
|
|
20240530,155300,1741548700,2485,2485,2485,2485,0
|
|
20240530,155200,1741548700,2485,2485,2485,2485,0
|
|
20240530,155100,1741548700,2485,2485,2485,2485,0
|
|
20240530,155000,1741548700,2485,2485,2485,2485,0
|
|
20240530,154900,1741548700,2485,2485,2485,2485,0
|
|
20240530,154800,1741548700,2485,2485,2485,2485,0
|
|
20240530,154700,1741548700,2485,2485,2485,2485,0
|
|
20240530,154600,1741548700,2485,2485,2485,2485,0
|
|
20240530,154500,1741548700,2485,2485,2485,2485,0
|
|
20240530,154400,1741548700,2485,2485,2485,2485,0
|
|
20240530,154300,1741548700,2485,2485,2485,2485,0
|
|
20240530,154200,1741548700,2485,2485,2485,2485,0
|
|
20240530,154100,1741548700,2485,2485,2485,2485,0
|
|
20240530,154000,1741548700,2485,2485,2485,2485,0
|
|
20240530,153900,1741548700,2485,2485,2485,2485,0
|
|
20240530,153800,1741548700,2485,2485,2485,2485,0
|
|
20240530,153700,1741548700,2485,2485,2485,2485,0
|
|
20240530,153600,1741548700,2485,2485,2485,2485,0
|
|
20240530,153500,1741548700,2485,2485,2485,2485,0
|
|
20240530,153400,1741548700,2485,2485,2485,2485,0
|
|
20240530,153300,1741548700,2485,2485,2485,2485,0
|
|
20240530,153200,1741548700,2485,2485,2485,2485,0
|
|
20240530,153100,1741548700,2485,2485,2485,2485,0
|
|
20240530,153000,1741548700,2485,2485,2485,2485,57812
|
|
20240530,152900,1597885880,2450,2450,2450,2450,0
|
|
20240530,152800,1597885880,2450,2450,2450,2450,0
|
|
20240530,152700,1597885880,2450,2450,2450,2450,0
|
|
20240530,152600,1597885880,2450,2450,2450,2450,0
|
|
20240530,152500,1597885880,2450,2450,2450,2450,0
|
|
20240530,152400,1597885880,2450,2450,2450,2450,0
|
|
20240530,152300,1597885880,2450,2450,2450,2450,0
|
|
20240530,152200,1597885880,2450,2450,2450,2450,0
|
|
20240530,152100,1597885880,2450,2450,2450,2450,0
|
|
20240530,152000,1597885880,2450,2450,2450,2450,0
|
|
20240530,151900,1597885880,2450,2445,2450,2445,10464
|
|
20240530,151800,1572254015,2445,2450,2455,2445,3540
|
|
20240530,151700,1563587380,2450,2445,2455,2445,4058
|
|
20240530,151600,1553649605,2445,2445,2445,2440,3900
|
|
20240530,151500,1544116255,2445,2445,2445,2445,966
|
|
20240530,151400,1541754385,2445,2450,2450,2445,393
|
|
20240530,151300,1540792385,2450,2445,2450,2445,5146
|
|
20240530,151200,1528188865,2445,2445,2455,2445,340
|
|
20240530,151100,1527356025,2450,2455,2455,2450,1033
|
|
20240530,151000,1524820170,2440,2435,2455,2435,25200
|
|
20240530,150900,1463360945,2440,2440,2440,2430,4796
|
|
20240530,150800,1451703550,2440,2450,2455,2440,14722
|
|
20240530,150700,1415693505,2455,2450,2455,2450,822
|
|
20240530,150600,1413678755,2450,2450,2455,2445,7031
|
|
20240530,150500,1396459385,2455,2455,2470,2455,14713
|
|
20240530,150400,1360221240,2460,2445,2465,2445,17813
|
|
20240530,150300,1316564185,2450,2445,2455,2440,6716
|
|
20240530,150200,1300125130,2440,2445,2445,2435,3750
|
|
20240530,150100,1290975660,2445,2435,2450,2435,10943
|
|
20240530,150000,1264238780,2435,2435,2445,2435,3833
|
|
20240530,145900,1254891675,2435,2440,2445,2425,4613
|
|
20240530,145800,1243654115,2440,2445,2445,2440,2067
|
|
20240530,145700,1238601025,2445,2430,2445,2430,31956
|
|
20240530,145600,1160850285,2435,2445,2445,2435,6915
|
|
20240530,145500,1143983350,2440,2450,2450,2440,2840
|
|
20240530,145400,1137034110,2455,2445,2455,2435,17280
|
|
20240530,145300,1094751710,2445,2425,2445,2415,12186
|
|
20240530,145200,1065150735,2425,2435,2435,2425,5986
|
|
20240530,145100,1050617650,2435,2430,2445,2420,17776
|
|
20240530,145000,1007284770,2435,2425,2445,2420,11880
|
|
20240530,144900,978406700,2425,2430,2430,2420,4239
|
|
20240530,144800,968112110,2420,2430,2430,2420,202
|
|
20240530,144700,967622760,2430,2425,2430,2415,6278
|
|
20240530,144600,952403080,2425,2430,2430,2420,2445
|
|
20240530,144500,946468995,2425,2415,2425,2410,7525
|
|
20240530,144400,928280860,2410,2425,2440,2410,9225
|
|
20240530,144300,905965725,2425,2415,2435,2405,19130
|
|
20240530,144200,859741135,2415,2410,2450,2410,12188
|
|
20240530,144100,830195730,2395,2460,2460,2395,37429
|
|
20240530,144000,739499535,2450,2405,2485,2405,117423
|
|
20240530,143900,452135415,2405,2395,2405,2380,43572
|
|
20240530,143800,347545540,2395,2400,2405,2395,10222
|
|
20240530,143700,323025150,2395,2410,2415,2390,8200
|
|
20240530,143600,303318690,2410,2370,2435,2370,39274
|
|
20240530,143500,208610805,2365,2365,2365,2365,0
|
|
20240530,143400,208610805,2365,2365,2365,2365,0
|
|
20240530,143300,208610805,2365,2365,2365,2365,147
|
|
20240530,143200,208263150,2365,2365,2365,2365,0
|
|
20240530,143100,208263150,2365,2365,2365,2365,0
|
|
20240530,143000,208263150,2365,2365,2365,2365,0
|
|
20240530,142900,208263150,2365,2365,2365,2365,1
|
|
20240530,142800,208260785,2360,2360,2360,2360,26
|
|
20240530,142700,208199425,2360,2360,2360,2360,1
|
|
20240530,142600,208197065,2360,2360,2360,2360,0
|
|
20240530,142500,208197065,2360,2360,2360,2360,0
|
|
20240530,142400,208197065,2360,2360,2360,2360,0
|
|
20240530,142300,208197065,2360,2360,2360,2360,0
|
|
20240530,142200,208197065,2360,2360,2360,2360,200
|
|
20240530,142100,207725065,2360,2360,2360,2360,5
|
|
20240530,142000,207713265,2360,2360,2360,2360,0
|
|
20240530,141900,207713265,2360,2360,2360,2360,0
|
|
20240530,141800,207713265,2360,2360,2360,2360,1
|
|
20240530,141700,207710905,2360,2360,2360,2360,0
|
|
20240530,141600,207710905,2360,2360,2360,2360,0
|
|
20240530,141500,207710905,2360,2360,2360,2360,5
|
|
20240530,141400,207699105,2360,2360,2360,2360,0
|
|
20240530,141300,207699105,2360,2360,2360,2360,2
|
|
20240530,141200,207694385,2360,2360,2360,2360,0
|
|
20240530,141100,207694385,2360,2360,2360,2360,97
|
|
20240530,141000,207465465,2360,2360,2360,2360,1
|
|
20240530,140900,207463105,2355,2355,2355,2355,0
|
|
20240530,140800,207463105,2355,2355,2355,2355,335
|
|
20240530,140700,206674180,2360,2360,2360,2360,500
|
|
20240530,140600,205494180,2360,2360,2360,2360,1
|
|
20240530,140500,205491820,2360,2360,2360,2360,10
|
|
20240530,140400,205468220,2365,2365,2365,2365,11
|
|
20240530,140300,205442205,2360,2360,2360,2360,0
|
|
20240530,140200,205442205,2360,2360,2360,2360,0
|
|
20240530,140100,205442205,2360,2360,2360,2360,75
|
|
20240530,140000,205265205,2360,2360,2360,2360,0
|
|
20240530,135900,205265205,2360,2360,2360,2360,501
|
|
20240530,135800,204082845,2365,2365,2365,2365,391
|
|
20240530,135700,203158130,2365,2365,2365,2365,109
|
|
20240530,135600,202900345,2365,2365,2365,2365,0
|
|
20240530,135500,202900345,2365,2365,2365,2365,0
|
|
20240530,135400,202900345,2365,2365,2365,2365,0
|
|
20240530,135300,202900345,2365,2365,2365,2365,0
|
|
20240530,135200,202900345,2365,2365,2365,2365,0
|
|
20240530,135100,202900345,2365,2365,2365,2365,1
|
|
20240530,135000,202897980,2360,2360,2360,2360,100
|
|
20240530,134900,202661980,2360,2360,2360,2360,0
|
|
20240530,134800,202661980,2360,2360,2360,2360,0
|
|
20240530,134700,202661980,2360,2360,2360,2360,0
|
|
20240530,134600,202661980,2360,2360,2360,2360,0
|
|
20240530,134500,202661980,2360,2360,2360,2360,0
|
|
20240530,134400,202661980,2360,2360,2360,2360,0
|
|
20240530,134300,202661980,2360,2360,2360,2360,0
|
|
20240530,134200,202661980,2360,2360,2360,2360,150
|
|
20240530,134100,202307980,2360,2360,2360,2360,0
|
|
20240530,134000,202307980,2360,2360,2360,2360,0
|
|
20240530,133900,202307980,2360,2360,2360,2360,241
|
|
20240530,133800,201739220,2360,2360,2360,2360,0
|
|
20240530,133700,201739220,2360,2360,2360,2360,66
|
|
20240530,133600,201583460,2365,2365,2365,2365,0
|
|
20240530,133500,201583460,2365,2365,2365,2365,0
|
|
20240530,133400,201583460,2365,2365,2365,2365,0
|
|
20240530,133300,201583460,2365,2365,2365,2365,0
|
|
20240530,133200,201583460,2365,2365,2365,2365,0
|
|
20240530,133100,201583460,2365,2365,2365,2365,0
|
|
20240530,133000,201583460,2365,2365,2365,2365,2
|
|
20240530,132900,201578730,2370,2370,2370,2370,1
|
|
20240530,132800,201576360,2370,2370,2370,2370,14
|
|
20240530,132700,201543180,2370,2370,2370,2370,0
|
|
20240530,132600,201543180,2370,2370,2370,2370,0
|
|
20240530,132500,201543180,2370,2370,2370,2370,0
|
|
20240530,132400,201543180,2370,2370,2370,2370,0
|
|
20240530,132300,201543180,2370,2370,2370,2370,0
|
|
20240530,132200,201543180,2370,2370,2370,2370,500
|
|
20240530,132100,200358180,2370,2370,2370,2370,0
|
|
20240530,132000,200358180,2370,2370,2370,2370,66
|
|
20240530,131900,200201760,2370,2370,2370,2370,0
|
|
20240530,131800,200201760,2370,2370,2370,2370,0
|
|
20240530,131700,200201760,2370,2370,2370,2370,0
|
|
20240530,131600,200201760,2370,2370,2370,2370,0
|
|
20240530,131500,200201760,2370,2370,2370,2370,870
|
|
20240530,131400,198139860,2370,2370,2370,2370,0
|
|
20240530,131300,198139860,2370,2365,2370,2365,3021
|
|
20240530,131200,190991855,2360,2360,2360,2360,30
|
|
20240530,131100,190921055,2365,2365,2365,2365,0
|
|
20240530,131000,190921055,2365,2365,2365,2365,0
|
|
20240530,130900,190921055,2365,2365,2365,2365,0
|
|
20240530,130800,190921055,2365,2365,2365,2365,0
|
|
20240530,130700,190921055,2365,2365,2365,2365,0
|
|
20240530,130600,190921055,2365,2365,2365,2365,0
|
|
20240530,130500,190921055,2365,2365,2365,2365,200
|
|
20240530,130400,190448055,2360,2360,2360,2360,0
|
|
20240530,130300,190448055,2360,2360,2360,2360,1
|
|
20240530,130200,190445695,2360,2360,2360,2360,1
|
|
20240530,130100,190443335,2360,2360,2360,2360,0
|
|
20240530,130000,190443335,2360,2360,2360,2360,4
|
|
20240530,125900,190433895,2360,2360,2360,2360,0
|
|
20240530,125800,190433895,2360,2360,2360,2360,0
|
|
20240530,125700,190433895,2360,2360,2360,2360,92
|
|
20240530,125600,190216775,2360,2360,2360,2360,0
|
|
20240530,125500,190216775,2360,2360,2360,2360,0
|
|
20240530,125400,190216775,2360,2360,2360,2360,0
|
|
20240530,125300,190216775,2360,2360,2360,2360,0
|
|
20240530,125200,190216775,2360,2360,2360,2360,8
|
|
20240530,125100,190197895,2360,2360,2360,2360,0
|
|
20240530,125000,190197895,2360,2360,2360,2360,1
|
|
20240530,124900,190195535,2355,2355,2355,2355,0
|
|
20240530,124800,190195535,2355,2355,2355,2355,0
|
|
20240530,124700,190195535,2355,2355,2355,2355,125
|
|
20240530,124600,189901160,2360,2360,2360,2360,0
|
|
20240530,124500,189901160,2360,2360,2360,2360,0
|
|
20240530,124400,189901160,2360,2360,2360,2360,0
|
|
20240530,124300,189901160,2360,2360,2360,2360,3429
|
|
20240530,124200,181808720,2365,2365,2365,2365,0
|
|
20240530,124100,181808720,2365,2365,2365,2365,0
|
|
20240530,124000,181808720,2365,2365,2365,2365,0
|
|
20240530,123900,181808720,2365,2365,2365,2365,2
|
|
20240530,123800,181803990,2365,2365,2365,2365,0
|
|
20240530,123700,181803990,2365,2365,2365,2365,0
|
|
20240530,123600,181803990,2365,2365,2365,2365,0
|
|
20240530,123500,181803990,2365,2365,2365,2365,0
|
|
20240530,123400,181803990,2365,2365,2365,2365,0
|
|
20240530,123300,181803990,2365,2365,2365,2365,0
|
|
20240530,123200,181803990,2365,2365,2365,2365,0
|
|
20240530,123100,181803990,2365,2365,2365,2365,263
|
|
20240530,123000,181181995,2365,2365,2365,2365,175
|
|
20240530,122900,180768120,2365,2365,2365,2365,0
|
|
20240530,122800,180768120,2365,2365,2365,2365,80
|
|
20240530,122700,180578920,2365,2365,2365,2365,20
|
|
20240530,122600,180531620,2370,2370,2370,2370,0
|
|
20240530,122500,180531620,2370,2370,2370,2370,0
|
|
20240530,122400,180531620,2370,2370,2370,2370,81
|
|
20240530,122300,180339650,2375,2375,2375,2375,0
|
|
20240530,122200,180339650,2375,2375,2375,2375,0
|
|
20240530,122100,180339650,2375,2375,2375,2375,0
|
|
20240530,122000,180339650,2375,2375,2375,2375,166
|
|
20240530,121900,179945400,2375,2375,2375,2375,1000
|
|
20240530,121800,177570400,2375,2375,2375,2375,0
|
|
20240530,121700,177570400,2375,2375,2375,2375,0
|
|
20240530,121600,177570400,2375,2375,2375,2375,0
|
|
20240530,121500,177570400,2375,2375,2375,2375,0
|
|
20240530,121400,177570400,2375,2375,2375,2375,0
|
|
20240530,121300,177570400,2375,2375,2375,2375,800
|
|
20240530,121200,175670400,2375,2375,2375,2375,0
|
|
20240530,121100,175670400,2375,2375,2375,2375,200
|
|
20240530,121000,175195400,2365,2365,2365,2365,2863
|
|
20240530,120900,168424405,2375,2375,2375,2375,0
|
|
20240530,120800,168424405,2375,2375,2375,2375,0
|
|
20240530,120700,168424405,2375,2375,2375,2375,1
|
|
20240530,120600,168422030,2375,2375,2375,2375,1500
|
|
20240530,120500,164859530,2375,2375,2375,2375,100
|
|
20240530,120400,164622030,2375,2360,2375,2360,1305
|
|
20240530,120300,161532695,2360,2360,2360,2360,200
|
|
20240530,120200,161060695,2360,2360,2360,2360,0
|
|
20240530,120100,161060695,2360,2360,2360,2360,2
|
|
20240530,120000,161055975,2355,2355,2355,2355,0
|
|
20240530,115900,161055975,2355,2355,2355,2355,1000
|
|
20240530,115800,158700975,2355,2355,2355,2355,1000
|
|
20240530,115700,156345975,2360,2360,2360,2360,0
|
|
20240530,115600,156345975,2360,2360,2360,2360,0
|
|
20240530,115500,156345975,2360,2360,2360,2360,0
|
|
20240530,115400,156345975,2360,2355,2360,2355,630
|
|
20240530,115300,154862175,2360,2360,2360,2360,1
|
|
20240530,115200,154859815,2360,2360,2360,2360,1117
|
|
20240530,115100,152223695,2365,2365,2365,2365,0
|
|
20240530,115000,152223695,2365,2365,2365,2365,0
|
|
20240530,114900,152223695,2365,2365,2365,2365,0
|
|
20240530,114800,152223695,2365,2365,2365,2365,4
|
|
20240530,114700,152214235,2360,2360,2360,2360,0
|
|
20240530,114600,152214235,2360,2360,2360,2360,0
|
|
20240530,114500,152214235,2360,2360,2360,2360,701
|
|
20240530,114400,150559875,2365,2365,2365,2365,0
|
|
20240530,114300,150559875,2365,2365,2365,2365,3
|
|
20240530,114200,150552780,2370,2370,2370,2370,0
|
|
20240530,114100,150552780,2370,2370,2370,2370,0
|
|
20240530,114000,150552780,2370,2370,2370,2370,5
|
|
20240530,113900,150540930,2360,2360,2360,2360,0
|
|
20240530,113800,150540930,2360,2360,2360,2360,0
|
|
20240530,113700,150540930,2360,2360,2360,2360,0
|
|
20240530,113600,150540930,2360,2360,2360,2360,0
|
|
20240530,113500,150540930,2360,2360,2360,2360,1
|
|
20240530,113400,150538570,2360,2360,2360,2360,0
|
|
20240530,113300,150538570,2360,2360,2360,2360,0
|
|
20240530,113200,150538570,2360,2360,2360,2360,0
|
|
20240530,113100,150538570,2360,2360,2360,2360,20
|
|
20240530,113000,150491370,2365,2365,2365,2365,0
|
|
20240530,112900,150491370,2365,2365,2365,2365,0
|
|
20240530,112800,150491370,2365,2365,2365,2365,0
|
|
20240530,112700,150491370,2365,2365,2365,2365,0
|
|
20240530,112600,150491370,2365,2365,2365,2365,6122
|
|
20240530,112500,136012840,2370,2370,2370,2370,0
|
|
20240530,112400,136012840,2370,2370,2370,2370,0
|
|
20240530,112300,136012840,2370,2370,2370,2370,0
|
|
20240530,112200,136012840,2370,2370,2370,2370,0
|
|
20240530,112100,136012840,2370,2370,2370,2370,5
|
|
20240530,112000,136000990,2370,2370,2370,2370,0
|
|
20240530,111900,136000990,2370,2370,2370,2370,0
|
|
20240530,111800,136000990,2370,2370,2370,2370,11
|
|
20240530,111700,135974920,2370,2370,2370,2370,0
|
|
20240530,111600,135974920,2370,2370,2370,2370,1
|
|
20240530,111500,135972550,2370,2370,2370,2370,0
|
|
20240530,111400,135972550,2370,2375,2375,2370,203
|
|
20240530,111300,135491435,2375,2375,2375,2375,0
|
|
20240530,111200,135491435,2375,2375,2375,2375,1
|
|
20240530,111100,135489060,2375,2375,2375,2375,0
|
|
20240530,111000,135489060,2375,2375,2375,2375,0
|
|
20240530,110900,135489060,2375,2375,2375,2375,250
|
|
20240530,110800,134895310,2375,2375,2375,2375,0
|
|
20240530,110700,134895310,2375,2375,2375,2375,0
|
|
20240530,110600,134895310,2375,2375,2375,2375,0
|
|
20240530,110500,134895310,2375,2375,2375,2375,0
|
|
20240530,110400,134895310,2375,2370,2375,2370,1003
|
|
20240530,110300,132518195,2370,2370,2370,2370,11
|
|
20240530,110200,132492125,2370,2370,2370,2370,0
|
|
20240530,110100,132492125,2370,2370,2370,2370,450
|
|
20240530,110000,131425625,2370,2370,2370,2370,1
|
|
20240530,105900,131423255,2365,2365,2365,2365,135
|
|
20240530,105800,131103980,2365,2365,2365,2365,35
|
|
20240530,105700,131021205,2365,2365,2365,2365,2
|
|
20240530,105600,131016475,2360,2360,2360,2360,400
|
|
20240530,105500,130072475,2360,2360,2360,2360,0
|
|
20240530,105400,130072475,2360,2360,2360,2360,0
|
|
20240530,105300,130072475,2360,2360,2360,2360,0
|
|
20240530,105200,130072475,2360,2360,2360,2360,0
|
|
20240530,105100,130072475,2360,2360,2360,2360,0
|
|
20240530,105000,130072475,2360,2360,2360,2360,0
|
|
20240530,104900,130072475,2360,2360,2360,2360,1264
|
|
20240530,104800,127089435,2360,2360,2360,2360,0
|
|
20240530,104700,127089435,2360,2360,2360,2360,0
|
|
20240530,104600,127089435,2360,2360,2360,2360,4
|
|
20240530,104500,127079995,2360,2355,2360,2355,33
|
|
20240530,104400,127002270,2355,2355,2355,2355,363
|
|
20240530,104300,126147405,2355,2355,2355,2355,0
|
|
20240530,104200,126147405,2355,2355,2355,2355,0
|
|
20240530,104100,126147405,2355,2355,2355,2355,0
|
|
20240530,104000,126147405,2355,2350,2355,2350,60
|
|
20240530,103900,126006400,2350,2350,2350,2350,0
|
|
20240530,103800,126006400,2350,2350,2350,2350,272
|
|
20240530,103700,125367200,2350,2350,2350,2350,0
|
|
20240530,103600,125367200,2350,2350,2350,2350,10
|
|
20240530,103500,125343700,2350,2345,2350,2345,2500
|
|
20240530,103400,119478700,2345,2350,2350,2345,930
|
|
20240530,103300,117295345,2350,2350,2350,2350,2132
|
|
20240530,103200,112285145,2355,2355,2355,2355,1
|
|
20240530,103100,112282790,2355,2355,2355,2355,90
|
|
20240530,103000,112070840,2355,2355,2355,2355,0
|
|
20240530,102900,112070840,2355,2355,2355,2355,0
|
|
20240530,102800,112070840,2355,2355,2355,2355,0
|
|
20240530,102700,112070840,2355,2355,2355,2355,1
|
|
20240530,102600,112068485,2355,2355,2355,2355,90
|
|
20240530,102500,111856535,2355,2355,2355,2355,0
|
|
20240530,102400,111856535,2355,2355,2355,2355,0
|
|
20240530,102300,111856535,2355,2355,2355,2355,0
|
|
20240530,102200,111856535,2355,2355,2355,2355,22
|
|
20240530,102100,111804725,2355,2355,2355,2355,631
|
|
20240530,102000,110318720,2350,2350,2350,2350,0
|
|
20240530,101900,110318720,2350,2350,2350,2350,0
|
|
20240530,101800,110318720,2350,2350,2350,2350,0
|
|
20240530,101700,110318720,2350,2350,2350,2350,112
|
|
20240530,101600,110055520,2345,2345,2345,2345,0
|
|
20240530,101500,110055520,2345,2345,2345,2345,0
|
|
20240530,101400,110055520,2345,2345,2345,2345,0
|
|
20240530,101300,110055520,2345,2345,2345,2345,0
|
|
20240530,101200,110055520,2345,2345,2345,2345,0
|
|
20240530,101100,110055520,2345,2345,2345,2345,447
|
|
20240530,101000,109007305,2345,2345,2345,2345,10
|
|
20240530,100900,108983855,2345,2350,2350,2345,646
|
|
20240530,100800,107468250,2350,2350,2350,2350,308
|
|
20240530,100700,106744450,2350,2350,2350,2350,0
|
|
20240530,100600,106744450,2350,2350,2350,2350,38
|
|
20240530,100500,106655150,2350,2350,2350,2350,1
|
|
20240530,100400,106652800,2340,2350,2350,2340,1607
|
|
20240530,100300,102891830,2350,2350,2350,2350,2
|
|
20240530,100200,102887130,2350,2350,2350,2350,0
|
|
20240530,100100,102887130,2350,2350,2350,2350,0
|
|
20240530,100000,102887130,2350,2350,2350,2350,180
|
|
20240530,095900,102464130,2350,2350,2350,2350,561
|
|
20240530,095800,101145780,2350,2350,2350,2350,200
|
|
20240530,095700,100675780,2350,2350,2350,2350,2
|
|
20240530,095600,100671080,2345,2350,2350,2345,1158
|
|
20240530,095500,97955560,2345,2345,2350,2345,2101
|
|
20240530,095400,93028710,2350,2350,2350,2350,32
|
|
20240530,095300,92953510,2350,2350,2350,2350,11
|
|
20240530,095200,92927660,2350,2350,2355,2350,4
|
|
20240530,095100,92918255,2345,2345,2345,2345,464
|
|
20240530,095000,91830175,2350,2350,2350,2350,1136
|
|
20240530,094900,89160575,2350,2350,2350,2350,2
|
|
20240530,094800,89155875,2350,2350,2350,2350,0
|
|
20240530,094700,89155875,2350,2355,2355,2350,25
|
|
20240530,094600,89097120,2360,2355,2360,2350,1113
|
|
20240530,094500,86478500,2355,2355,2355,2355,2000
|
|
20240530,094400,81768500,2350,2350,2350,2350,1
|
|
20240530,094300,81766150,2350,2355,2355,2350,448
|
|
20240530,094200,80713250,2350,2350,2350,2350,0
|
|
20240530,094100,80713250,2350,2350,2350,2350,0
|
|
20240530,094000,80713250,2350,2350,2350,2350,203
|
|
20240530,093900,80236200,2350,2345,2350,2345,866
|
|
20240530,093800,78202600,2345,2345,2345,2345,30
|
|
20240530,093700,78132250,2345,2350,2350,2345,1021
|
|
20240530,093600,75737845,2345,2345,2345,2345,0
|
|
20240530,093500,75737845,2345,2350,2350,2345,269
|
|
20240530,093400,75105705,2350,2350,2350,2350,54
|
|
20240530,093300,74978805,2350,2350,2350,2350,0
|
|
20240530,093200,74978805,2350,2355,2355,2350,804
|
|
20240530,093100,73087885,2360,2360,2360,2360,0
|
|
20240530,093000,73087885,2360,2360,2360,2360,0
|
|
20240530,092900,73087885,2360,2360,2360,2360,1
|
|
20240530,092800,73085525,2355,2360,2360,2350,70
|
|
20240530,092700,72920950,2360,2360,2360,2360,11
|
|
20240530,092600,72894990,2360,2360,2360,2360,303
|
|
20240530,092500,72179910,2360,2360,2360,2360,1
|
|
20240530,092400,72177550,2345,2355,2360,2345,743
|
|
20240530,092300,70430985,2355,2360,2360,2355,928
|
|
20240530,092200,68245255,2355,2360,2360,2355,1216
|
|
20240530,092100,65377600,2360,2360,2360,2360,50
|
|
20240530,092000,65259600,2360,2360,2360,2360,239
|
|
20240530,091900,64695560,2360,2360,2360,2360,1503
|
|
20240530,091800,61148480,2360,2360,2360,2360,0
|
|
20240530,091700,61148480,2360,2360,2360,2360,629
|
|
20240530,091600,59664040,2360,2360,2360,2360,0
|
|
20240530,091500,59664040,2360,2360,2360,2360,287
|
|
20240530,091400,58986720,2360,2360,2360,2360,0
|
|
20240530,091300,58986720,2360,2360,2360,2360,4073
|
|
20240530,091200,49374440,2360,2360,2360,2360,1000
|
|
20240530,091100,47014440,2355,2355,2355,2350,201
|
|
20240530,091000,46541120,2340,2350,2355,2340,2505
|
|
20240530,090900,40649520,2350,2340,2350,2340,3510
|
|
20240530,090800,32427970,2340,2340,2340,2335,8299
|
|
20240530,090700,13009310,2340,2340,2340,2340,8
|
|
20240530,090600,12990590,2340,2340,2340,2340,22
|
|
20240530,090500,12939110,2340,2340,2345,2340,1319
|
|
20240530,090400,9852590,2345,2345,2345,2345,444
|
|
20240530,090300,8811410,2345,2350,2350,2345,331
|
|
20240530,090200,8035135,2350,2345,2355,2340,1179
|
|
20240530,090100,5275180,2355,2350,2355,2350,1513
|
|
20240530,090000,1719625,2355,2360,2360,2355,729
|