683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,202000,145107050,3515,3515,3515,3515,952
|
|
20240530,201900,145107050,3515,3515,3515,3515,0
|
|
20240530,201800,145107050,3515,3515,3515,3515,0
|
|
20240530,201700,145107050,3515,3515,3515,3515,0
|
|
20240530,201600,145107050,3515,3515,3515,3515,0
|
|
20240530,201500,145107050,3515,3515,3515,3515,0
|
|
20240530,201400,145107050,3515,3515,3515,3515,0
|
|
20240530,201300,145107050,3515,3515,3515,3515,0
|
|
20240530,201200,145107050,3515,3515,3515,3515,0
|
|
20240530,201100,145107050,3515,3515,3515,3515,0
|
|
20240530,201000,145107050,3515,3515,3515,3515,0
|
|
20240530,200900,145107050,3515,3515,3515,3515,0
|
|
20240530,200800,145107050,3515,3515,3515,3515,0
|
|
20240530,200700,145107050,3515,3515,3515,3515,0
|
|
20240530,200600,145107050,3515,3515,3515,3515,0
|
|
20240530,200500,145107050,3515,3515,3515,3515,0
|
|
20240530,200400,145107050,3515,3515,3515,3515,0
|
|
20240530,200300,145107050,3515,3515,3515,3515,0
|
|
20240530,200200,145107050,3515,3515,3515,3515,0
|
|
20240530,200100,145107050,3515,3515,3515,3515,0
|
|
20240530,200000,145107050,3515,3515,3515,3515,0
|
|
20240530,195900,145107050,3515,3515,3515,3515,0
|
|
20240530,195800,145107050,3515,3515,3515,3515,0
|
|
20240530,195700,145107050,3515,3515,3515,3515,0
|
|
20240530,195600,145107050,3515,3515,3515,3515,0
|
|
20240530,195500,145107050,3515,3515,3515,3515,0
|
|
20240530,195400,145107050,3515,3515,3515,3515,0
|
|
20240530,195300,145107050,3515,3515,3515,3515,0
|
|
20240530,195200,145107050,3515,3515,3515,3515,0
|
|
20240530,195100,145107050,3515,3515,3515,3515,0
|
|
20240530,195000,145107050,3515,3515,3515,3515,952
|
|
20240530,194900,145107050,3515,3515,3515,3515,0
|
|
20240530,194800,145107050,3515,3515,3515,3515,0
|
|
20240530,194700,145107050,3515,3515,3515,3515,0
|
|
20240530,194600,145107050,3515,3515,3515,3515,0
|
|
20240530,194500,145107050,3515,3515,3515,3515,0
|
|
20240530,194400,145107050,3515,3515,3515,3515,0
|
|
20240530,194300,145107050,3515,3515,3515,3515,0
|
|
20240530,194200,145107050,3515,3515,3515,3515,0
|
|
20240530,194100,145107050,3515,3515,3515,3515,0
|
|
20240530,194000,145107050,3515,3515,3515,3515,0
|
|
20240530,193900,145107050,3515,3515,3515,3515,0
|
|
20240530,193800,145107050,3515,3515,3515,3515,0
|
|
20240530,193700,145107050,3515,3515,3515,3515,0
|
|
20240530,193600,145107050,3515,3515,3515,3515,0
|
|
20240530,193500,145107050,3515,3515,3515,3515,0
|
|
20240530,193400,145107050,3515,3515,3515,3515,0
|
|
20240530,193300,145107050,3515,3515,3515,3515,0
|
|
20240530,193200,145107050,3515,3515,3515,3515,0
|
|
20240530,193100,145107050,3515,3515,3515,3515,0
|
|
20240530,193000,145107050,3515,3515,3515,3515,0
|
|
20240530,192900,145107050,3515,3515,3515,3515,0
|
|
20240530,192800,145107050,3515,3515,3515,3515,0
|
|
20240530,192700,145107050,3515,3515,3515,3515,0
|
|
20240530,192600,145107050,3515,3515,3515,3515,0
|
|
20240530,192500,145107050,3515,3515,3515,3515,0
|
|
20240530,192400,145107050,3515,3515,3515,3515,0
|
|
20240530,192300,145107050,3515,3515,3515,3515,0
|
|
20240530,192200,145107050,3515,3515,3515,3515,0
|
|
20240530,192100,145107050,3515,3515,3515,3515,0
|
|
20240530,192000,145107050,3515,3515,3515,3515,952
|
|
20240530,191900,145107050,3515,3515,3515,3515,0
|
|
20240530,191800,145107050,3515,3515,3515,3515,0
|
|
20240530,191700,145107050,3515,3515,3515,3515,0
|
|
20240530,191600,145107050,3515,3515,3515,3515,0
|
|
20240530,191500,145107050,3515,3515,3515,3515,0
|
|
20240530,191400,145107050,3515,3515,3515,3515,0
|
|
20240530,191300,145107050,3515,3515,3515,3515,0
|
|
20240530,191200,145107050,3515,3515,3515,3515,0
|
|
20240530,191100,145107050,3515,3515,3515,3515,0
|
|
20240530,191000,145107050,3515,3515,3515,3515,0
|
|
20240530,190900,145107050,3515,3515,3515,3515,0
|
|
20240530,190800,145107050,3515,3515,3515,3515,0
|
|
20240530,190700,145107050,3515,3515,3515,3515,0
|
|
20240530,190600,145107050,3515,3515,3515,3515,0
|
|
20240530,190500,145107050,3515,3515,3515,3515,0
|
|
20240530,190400,145107050,3515,3515,3515,3515,0
|
|
20240530,190300,145107050,3515,3515,3515,3515,0
|
|
20240530,190200,145107050,3515,3515,3515,3515,0
|
|
20240530,190100,145107050,3515,3515,3515,3515,0
|
|
20240530,190000,145107050,3515,3515,3515,3515,0
|
|
20240530,185900,145107050,3515,3515,3515,3515,0
|
|
20240530,185800,145107050,3515,3515,3515,3515,0
|
|
20240530,185700,145107050,3515,3515,3515,3515,0
|
|
20240530,185600,145107050,3515,3515,3515,3515,0
|
|
20240530,185500,145107050,3515,3515,3515,3515,0
|
|
20240530,185400,145107050,3515,3515,3515,3515,0
|
|
20240530,185300,145107050,3515,3515,3515,3515,0
|
|
20240530,185200,145107050,3515,3515,3515,3515,0
|
|
20240530,185100,145107050,3515,3515,3515,3515,0
|
|
20240530,185000,145107050,3515,3515,3515,3515,952
|
|
20240530,184900,145107050,3515,3515,3515,3515,0
|
|
20240530,184800,145107050,3515,3515,3515,3515,0
|
|
20240530,184700,145107050,3515,3515,3515,3515,0
|
|
20240530,184600,145107050,3515,3515,3515,3515,0
|
|
20240530,184500,145107050,3515,3515,3515,3515,0
|
|
20240530,184400,145107050,3515,3515,3515,3515,0
|
|
20240530,184300,145107050,3515,3515,3515,3515,0
|
|
20240530,184200,145107050,3515,3515,3515,3515,0
|
|
20240530,184100,145107050,3515,3515,3515,3515,0
|
|
20240530,184000,145107050,3515,3515,3515,3515,0
|
|
20240530,183900,145107050,3515,3515,3515,3515,0
|
|
20240530,183800,145107050,3515,3515,3515,3515,0
|
|
20240530,183700,145107050,3515,3515,3515,3515,0
|
|
20240530,183600,145107050,3515,3515,3515,3515,0
|
|
20240530,183500,145107050,3515,3515,3515,3515,0
|
|
20240530,183400,145107050,3515,3515,3515,3515,0
|
|
20240530,183300,145107050,3515,3515,3515,3515,0
|
|
20240530,183200,145107050,3515,3515,3515,3515,0
|
|
20240530,183100,145107050,3515,3515,3515,3515,0
|
|
20240530,183000,145107050,3515,3515,3515,3515,0
|
|
20240530,182900,145107050,3515,3515,3515,3515,0
|
|
20240530,182800,145107050,3515,3515,3515,3515,0
|
|
20240530,182700,145107050,3515,3515,3515,3515,0
|
|
20240530,182600,145107050,3515,3515,3515,3515,0
|
|
20240530,182500,145107050,3515,3515,3515,3515,0
|
|
20240530,182400,145107050,3515,3515,3515,3515,0
|
|
20240530,182300,145107050,3515,3515,3515,3515,0
|
|
20240530,182200,145107050,3515,3515,3515,3515,0
|
|
20240530,182100,145107050,3515,3515,3515,3515,0
|
|
20240530,182000,145107050,3515,3515,3515,3515,952
|
|
20240530,181900,145107050,3515,3515,3515,3515,0
|
|
20240530,181800,145107050,3515,3515,3515,3515,0
|
|
20240530,181700,145107050,3515,3515,3515,3515,0
|
|
20240530,181600,145107050,3515,3515,3515,3515,0
|
|
20240530,181500,145107050,3515,3515,3515,3515,0
|
|
20240530,181400,145107050,3515,3515,3515,3515,0
|
|
20240530,181300,145107050,3515,3515,3515,3515,0
|
|
20240530,181200,145107050,3515,3515,3515,3515,0
|
|
20240530,181100,145107050,3515,3515,3515,3515,0
|
|
20240530,181000,145107050,3515,3515,3515,3515,0
|
|
20240530,180900,145107050,3515,3515,3515,3515,0
|
|
20240530,180800,145107050,3515,3515,3515,3515,0
|
|
20240530,180700,145107050,3515,3515,3515,3515,0
|
|
20240530,180600,145107050,3515,3515,3515,3515,0
|
|
20240530,180500,145107050,3515,3515,3515,3515,0
|
|
20240530,180400,145107050,3515,3515,3515,3515,0
|
|
20240530,180300,145107050,3515,3515,3515,3515,0
|
|
20240530,180200,145107050,3515,3515,3515,3515,0
|
|
20240530,180100,145107050,3515,3515,3515,3515,0
|
|
20240530,180000,145107050,3515,3515,3515,3515,0
|
|
20240530,175900,145107050,3515,3515,3515,3515,0
|
|
20240530,175800,145107050,3515,3515,3515,3515,0
|
|
20240530,175700,145107050,3515,3515,3515,3515,0
|
|
20240530,175600,145107050,3515,3515,3515,3515,0
|
|
20240530,175500,145107050,3515,3515,3515,3515,0
|
|
20240530,175400,145107050,3515,3515,3515,3515,0
|
|
20240530,175300,145107050,3515,3515,3515,3515,0
|
|
20240530,175200,145107050,3515,3515,3515,3515,0
|
|
20240530,175100,145107050,3515,3515,3515,3515,0
|
|
20240530,175000,145107050,3515,3515,3515,3515,952
|
|
20240530,174900,145107050,3515,3515,3515,3515,0
|
|
20240530,174800,145107050,3515,3515,3515,3515,0
|
|
20240530,174700,145107050,3515,3515,3515,3515,0
|
|
20240530,174600,145107050,3515,3515,3515,3515,0
|
|
20240530,174500,145107050,3515,3515,3515,3515,0
|
|
20240530,174400,145107050,3515,3515,3515,3515,0
|
|
20240530,174300,145107050,3515,3515,3515,3515,0
|
|
20240530,174200,145107050,3515,3515,3515,3515,0
|
|
20240530,174100,145107050,3515,3515,3515,3515,0
|
|
20240530,174000,145107050,3515,3515,3515,3515,0
|
|
20240530,173900,145107050,3515,3515,3515,3515,0
|
|
20240530,173800,145107050,3515,3515,3515,3515,0
|
|
20240530,173700,145107050,3515,3515,3515,3515,0
|
|
20240530,173600,145107050,3515,3515,3515,3515,0
|
|
20240530,173500,145107050,3515,3515,3515,3515,0
|
|
20240530,173400,145107050,3515,3515,3515,3515,0
|
|
20240530,173300,145107050,3515,3515,3515,3515,0
|
|
20240530,173200,145107050,3515,3515,3515,3515,0
|
|
20240530,173100,145107050,3515,3515,3515,3515,0
|
|
20240530,173000,145107050,3515,3515,3515,3515,0
|
|
20240530,172900,145107050,3515,3515,3515,3515,0
|
|
20240530,172800,145107050,3515,3515,3515,3515,0
|
|
20240530,172700,145107050,3515,3515,3515,3515,0
|
|
20240530,172600,145107050,3515,3515,3515,3515,0
|
|
20240530,172500,145107050,3515,3515,3515,3515,0
|
|
20240530,172400,145107050,3515,3515,3515,3515,0
|
|
20240530,172300,145107050,3515,3515,3515,3515,0
|
|
20240530,172200,145107050,3515,3515,3515,3515,0
|
|
20240530,172100,145107050,3515,3515,3515,3515,0
|
|
20240530,172000,145107050,3515,3515,3515,3515,952
|
|
20240530,171900,145107050,3515,3515,3515,3515,0
|
|
20240530,171800,145107050,3515,3515,3515,3515,0
|
|
20240530,171700,145107050,3515,3515,3515,3515,0
|
|
20240530,171600,145107050,3515,3515,3515,3515,0
|
|
20240530,171500,145107050,3515,3515,3515,3515,0
|
|
20240530,171400,145107050,3515,3515,3515,3515,0
|
|
20240530,171300,145107050,3515,3515,3515,3515,0
|
|
20240530,171200,145107050,3515,3515,3515,3515,0
|
|
20240530,171100,145107050,3515,3515,3515,3515,0
|
|
20240530,171000,145107050,3515,3515,3515,3515,0
|
|
20240530,170900,145107050,3515,3515,3515,3515,0
|
|
20240530,170800,145107050,3515,3515,3515,3515,0
|
|
20240530,170700,145107050,3515,3515,3515,3515,0
|
|
20240530,170600,145107050,3515,3515,3515,3515,0
|
|
20240530,170500,145107050,3515,3515,3515,3515,0
|
|
20240530,170400,145107050,3515,3515,3515,3515,0
|
|
20240530,170300,145107050,3515,3515,3515,3515,0
|
|
20240530,170200,145107050,3515,3515,3515,3515,0
|
|
20240530,170100,145107050,3515,3515,3515,3515,0
|
|
20240530,170000,145107050,3515,3515,3515,3515,0
|
|
20240530,165900,145107050,3515,3515,3515,3515,0
|
|
20240530,165800,145107050,3515,3515,3515,3515,0
|
|
20240530,165700,145107050,3515,3515,3515,3515,0
|
|
20240530,165600,145107050,3515,3515,3515,3515,0
|
|
20240530,165500,145107050,3515,3515,3515,3515,0
|
|
20240530,165400,145107050,3515,3515,3515,3515,0
|
|
20240530,165300,145107050,3515,3515,3515,3515,0
|
|
20240530,165200,145107050,3515,3515,3515,3515,0
|
|
20240530,165100,145107050,3515,3515,3515,3515,0
|
|
20240530,165000,145107050,3515,3515,3515,3515,952
|
|
20240530,164900,145107050,3515,3515,3515,3515,0
|
|
20240530,164800,145107050,3515,3515,3515,3515,0
|
|
20240530,164700,145107050,3515,3515,3515,3515,0
|
|
20240530,164600,145107050,3515,3515,3515,3515,0
|
|
20240530,164500,145107050,3515,3515,3515,3515,0
|
|
20240530,164400,145107050,3515,3515,3515,3515,0
|
|
20240530,164300,145107050,3515,3515,3515,3515,0
|
|
20240530,164200,145107050,3515,3515,3515,3515,0
|
|
20240530,164100,145107050,3515,3515,3515,3515,0
|
|
20240530,164000,145107050,3515,3515,3515,3515,0
|
|
20240530,163900,145107050,3515,3515,3515,3515,0
|
|
20240530,163800,145107050,3515,3515,3515,3515,0
|
|
20240530,163700,145107050,3515,3515,3515,3515,0
|
|
20240530,163600,145107050,3515,3515,3515,3515,0
|
|
20240530,163500,145107050,3515,3515,3515,3515,0
|
|
20240530,163400,145107050,3515,3515,3515,3515,0
|
|
20240530,163300,145107050,3515,3515,3515,3515,0
|
|
20240530,163200,145107050,3515,3515,3515,3515,0
|
|
20240530,163100,145107050,3515,3515,3515,3515,0
|
|
20240530,163000,145107050,3515,3515,3515,3515,0
|
|
20240530,162900,145107050,3515,3515,3515,3515,0
|
|
20240530,162800,145107050,3515,3515,3515,3515,0
|
|
20240530,162700,145107050,3515,3515,3515,3515,0
|
|
20240530,162600,145107050,3515,3515,3515,3515,0
|
|
20240530,162500,145107050,3515,3515,3515,3515,0
|
|
20240530,162400,145107050,3515,3515,3515,3515,0
|
|
20240530,162300,145107050,3515,3515,3515,3515,0
|
|
20240530,162200,145107050,3515,3515,3515,3515,0
|
|
20240530,162100,145107050,3515,3515,3515,3515,0
|
|
20240530,162000,145107050,3515,3515,3515,3515,952
|
|
20240530,161900,145107050,3515,3515,3515,3515,0
|
|
20240530,161800,145107050,3515,3515,3515,3515,0
|
|
20240530,161700,145107050,3515,3515,3515,3515,0
|
|
20240530,161600,145107050,3515,3515,3515,3515,0
|
|
20240530,161500,145107050,3515,3515,3515,3515,0
|
|
20240530,161400,145107050,3515,3515,3515,3515,0
|
|
20240530,161300,145107050,3515,3515,3515,3515,0
|
|
20240530,161200,145107050,3515,3515,3515,3515,0
|
|
20240530,161100,145107050,3515,3515,3515,3515,0
|
|
20240530,161000,145107050,3515,3515,3515,3515,0
|
|
20240530,160900,145107050,3515,3515,3515,3515,0
|
|
20240530,160800,145107050,3515,3515,3515,3515,0
|
|
20240530,160700,145107050,3515,3515,3515,3515,0
|
|
20240530,160600,145107050,3515,3515,3515,3515,0
|
|
20240530,160500,145107050,3515,3515,3515,3515,0
|
|
20240530,160400,145107050,3515,3515,3515,3515,0
|
|
20240530,160300,145107050,3515,3515,3515,3515,0
|
|
20240530,160200,145107050,3515,3515,3515,3515,0
|
|
20240530,160100,145107050,3515,3515,3515,3515,0
|
|
20240530,160000,145107050,3515,3515,3515,3515,0
|
|
20240530,155900,145107050,3515,3515,3515,3515,0
|
|
20240530,155800,145107050,3515,3515,3515,3515,0
|
|
20240530,155700,145107050,3515,3515,3515,3515,0
|
|
20240530,155600,145107050,3515,3515,3515,3515,0
|
|
20240530,155500,145107050,3515,3515,3515,3515,0
|
|
20240530,155400,145107050,3515,3515,3515,3515,0
|
|
20240530,155300,145107050,3515,3515,3515,3515,0
|
|
20240530,155200,145107050,3515,3515,3515,3515,0
|
|
20240530,155100,145107050,3515,3515,3515,3515,0
|
|
20240530,155000,145107050,3515,3515,3515,3515,952
|
|
20240530,154900,145107050,3515,3515,3515,3515,0
|
|
20240530,154800,145107050,3515,3515,3515,3515,0
|
|
20240530,154700,145107050,3515,3515,3515,3515,0
|
|
20240530,154600,145107050,3515,3515,3515,3515,0
|
|
20240530,154500,145107050,3515,3515,3515,3515,0
|
|
20240530,154400,145107050,3515,3515,3515,3515,0
|
|
20240530,154300,145107050,3515,3515,3515,3515,0
|
|
20240530,154200,145107050,3515,3515,3515,3515,0
|
|
20240530,154100,145107050,3515,3515,3515,3515,0
|
|
20240530,154000,145107050,3515,3515,3515,3515,0
|
|
20240530,153900,145107050,3515,3515,3515,3515,0
|
|
20240530,153800,145107050,3515,3515,3515,3515,0
|
|
20240530,153700,145107050,3515,3515,3515,3515,0
|
|
20240530,153600,145107050,3515,3515,3515,3515,0
|
|
20240530,153500,145107050,3515,3515,3515,3515,0
|
|
20240530,153400,145107050,3515,3515,3515,3515,0
|
|
20240530,153300,145107050,3515,3515,3515,3515,0
|
|
20240530,153200,145107050,3515,3515,3515,3515,0
|
|
20240530,153100,145107050,3515,3515,3515,3515,0
|
|
20240530,153000,145107050,3515,3515,3515,3515,952
|
|
20240530,152900,141760770,3520,3520,3520,3520,0
|
|
20240530,152800,141760770,3520,3520,3520,3520,0
|
|
20240530,152700,141760770,3520,3520,3520,3520,0
|
|
20240530,152600,141760770,3520,3520,3520,3520,0
|
|
20240530,152500,141760770,3520,3520,3520,3520,0
|
|
20240530,152400,141760770,3520,3520,3520,3520,0
|
|
20240530,152300,141760770,3520,3520,3520,3520,0
|
|
20240530,152200,141760770,3520,3520,3520,3520,0
|
|
20240530,152100,141760770,3520,3520,3520,3520,0
|
|
20240530,152000,141760770,3520,3520,3520,3520,0
|
|
20240530,151900,141760770,3520,3510,3520,3495,74
|
|
20240530,151800,141501575,3510,3510,3510,3510,0
|
|
20240530,151700,141501575,3510,3510,3510,3510,0
|
|
20240530,151600,141501575,3510,3510,3510,3510,1
|
|
20240530,151500,141498065,3525,3525,3525,3525,0
|
|
20240530,151400,141498065,3525,3525,3525,3525,0
|
|
20240530,151300,141498065,3525,3525,3525,3525,0
|
|
20240530,151200,141498065,3525,3525,3525,3525,36
|
|
20240530,151100,141371165,3535,3535,3535,3535,0
|
|
20240530,151000,141371165,3535,3535,3535,3535,0
|
|
20240530,150900,141371165,3535,3535,3535,3535,0
|
|
20240530,150800,141371165,3535,3535,3535,3535,0
|
|
20240530,150700,141371165,3535,3535,3535,3535,3
|
|
20240530,150600,141360560,3535,3535,3535,3535,0
|
|
20240530,150500,141360560,3535,3535,3535,3535,0
|
|
20240530,150400,141360560,3535,3535,3535,3535,0
|
|
20240530,150300,141360560,3535,3535,3535,3535,0
|
|
20240530,150200,141360560,3535,3535,3535,3535,0
|
|
20240530,150100,141360560,3535,3535,3535,3535,0
|
|
20240530,150000,141360560,3535,3535,3535,3535,0
|
|
20240530,145900,141360560,3535,3535,3535,3535,0
|
|
20240530,145800,141360560,3535,3535,3535,3535,5
|
|
20240530,145700,141342885,3535,3535,3535,3535,0
|
|
20240530,145600,141342885,3535,3520,3535,3515,274
|
|
20240530,145500,140379745,3535,3535,3535,3535,1
|
|
20240530,145400,140376210,3530,3530,3530,3530,0
|
|
20240530,145300,140376210,3530,3530,3530,3510,36
|
|
20240530,145200,140249210,3530,3530,3530,3530,100
|
|
20240530,145100,139896210,3505,3535,3535,3505,201
|
|
20240530,145000,139185705,3510,3540,3540,3510,102
|
|
20240530,144900,138824685,3535,3530,3535,3530,1600
|
|
20240530,144800,133171185,3510,3525,3525,3510,501
|
|
20240530,144700,131405175,3505,3515,3515,3505,324
|
|
20240530,144600,130266325,3515,3510,3515,3505,188
|
|
20240530,144500,129605565,3510,3510,3510,3510,0
|
|
20240530,144400,129605565,3510,3510,3510,3510,0
|
|
20240530,144300,129605565,3510,3510,3510,3510,0
|
|
20240530,144200,129605565,3510,3510,3510,3510,0
|
|
20240530,144100,129605565,3510,3510,3510,3510,10
|
|
20240530,144000,129570465,3515,3515,3515,3515,0
|
|
20240530,143900,129570465,3515,3515,3515,3515,0
|
|
20240530,143800,129570465,3515,3520,3520,3515,31
|
|
20240530,143700,129461400,3525,3520,3525,3485,1061
|
|
20240530,143600,125761875,3520,3520,3520,3520,10
|
|
20240530,143500,125726675,3520,3520,3520,3500,2001
|
|
20240530,143400,118721935,3525,3525,3525,3525,0
|
|
20240530,143300,118721935,3525,3525,3525,3525,0
|
|
20240530,143200,118721935,3525,3525,3525,3525,2
|
|
20240530,143100,118714885,3540,3540,3540,3540,0
|
|
20240530,143000,118714885,3540,3540,3540,3540,0
|
|
20240530,142900,118714885,3540,3540,3540,3540,0
|
|
20240530,142800,118714885,3540,3540,3540,3540,0
|
|
20240530,142700,118714885,3540,3535,3540,3535,30
|
|
20240530,142600,118608800,3540,3540,3540,3540,0
|
|
20240530,142500,118608800,3540,3540,3540,3540,0
|
|
20240530,142400,118608800,3540,3540,3540,3540,0
|
|
20240530,142300,118608800,3540,3525,3540,3525,5
|
|
20240530,142200,118591150,3525,3525,3525,3525,1
|
|
20240530,142100,118587625,3540,3540,3540,3540,0
|
|
20240530,142000,118587625,3540,3540,3540,3540,0
|
|
20240530,141900,118587625,3540,3540,3540,3540,0
|
|
20240530,141800,118587625,3540,3540,3540,3540,0
|
|
20240530,141700,118587625,3540,3540,3540,3540,0
|
|
20240530,141600,118587625,3540,3540,3540,3540,0
|
|
20240530,141500,118587625,3540,3540,3540,3540,0
|
|
20240530,141400,118587625,3540,3540,3540,3540,0
|
|
20240530,141300,118587625,3540,3540,3540,3540,0
|
|
20240530,141200,118587625,3540,3540,3540,3540,0
|
|
20240530,141100,118587625,3540,3540,3540,3540,0
|
|
20240530,141000,118587625,3540,3540,3540,3540,0
|
|
20240530,140900,118587625,3540,3540,3540,3540,0
|
|
20240530,140800,118587625,3540,3540,3540,3540,0
|
|
20240530,140700,118587625,3540,3540,3540,3540,0
|
|
20240530,140600,118587625,3540,3540,3540,3540,0
|
|
20240530,140500,118587625,3540,3540,3540,3540,0
|
|
20240530,140400,118587625,3540,3540,3540,3540,60
|
|
20240530,140300,118375225,3535,3525,3535,3525,141
|
|
20240530,140200,117877080,3515,3515,3515,3515,0
|
|
20240530,140100,117877080,3515,3525,3525,3515,127
|
|
20240530,140000,117429640,3520,3520,3520,3520,33
|
|
20240530,135900,117313480,3520,3520,3520,3520,0
|
|
20240530,135800,117313480,3520,3520,3520,3520,10
|
|
20240530,135700,117278280,3525,3525,3525,3525,0
|
|
20240530,135600,117278280,3525,3520,3525,3520,2
|
|
20240530,135500,117271235,3520,3520,3520,3520,1
|
|
20240530,135400,117267715,3520,3520,3520,3520,0
|
|
20240530,135300,117267715,3520,3520,3520,3520,1
|
|
20240530,135200,117264195,3525,3525,3525,3525,40
|
|
20240530,135100,117123195,3525,3525,3525,3525,0
|
|
20240530,135000,117123195,3525,3525,3525,3525,0
|
|
20240530,134900,117123195,3525,3525,3525,3525,10
|
|
20240530,134800,117087945,3525,3525,3525,3525,0
|
|
20240530,134700,117087945,3525,3525,3525,3525,0
|
|
20240530,134600,117087945,3525,3525,3525,3525,0
|
|
20240530,134500,117087945,3525,3525,3525,3525,0
|
|
20240530,134400,117087945,3525,3525,3525,3525,0
|
|
20240530,134300,117087945,3525,3525,3525,3525,0
|
|
20240530,134200,117087945,3525,3525,3525,3525,0
|
|
20240530,134100,117087945,3525,3525,3525,3525,0
|
|
20240530,134000,117087945,3525,3525,3525,3525,0
|
|
20240530,133900,117087945,3525,3525,3525,3525,0
|
|
20240530,133800,117087945,3525,3530,3530,3525,80
|
|
20240530,133700,116805555,3530,3530,3530,3530,64
|
|
20240530,133600,116579635,3530,3530,3530,3530,200
|
|
20240530,133500,115873635,3530,3530,3530,3530,0
|
|
20240530,133400,115873635,3530,3530,3530,3530,143
|
|
20240530,133300,115368845,3530,3530,3530,3530,100
|
|
20240530,133200,115015845,3530,3535,3535,3530,43
|
|
20240530,133100,114864020,3535,3530,3535,3530,147
|
|
20240530,133000,114345095,3530,3530,3530,3530,0
|
|
20240530,132900,114345095,3530,3530,3530,3530,0
|
|
20240530,132800,114345095,3530,3530,3530,3530,0
|
|
20240530,132700,114345095,3530,3530,3530,3530,1
|
|
20240530,132600,114341565,3540,3540,3540,3540,333
|
|
20240530,132500,113162745,3540,3540,3540,3540,1
|
|
20240530,132400,113159205,3525,3525,3525,3525,533
|
|
20240530,132300,111280380,3525,3525,3525,3525,0
|
|
20240530,132200,111280380,3525,3525,3525,3525,0
|
|
20240530,132100,111280380,3525,3525,3525,3520,4
|
|
20240530,132000,111266285,3520,3520,3520,3520,46
|
|
20240530,131900,111104365,3520,3520,3520,3520,1
|
|
20240530,131800,111100845,3520,3520,3520,3520,0
|
|
20240530,131700,111100845,3520,3515,3520,3515,683
|
|
20240530,131600,108699360,3510,3510,3510,3510,0
|
|
20240530,131500,108699360,3510,3510,3510,3510,0
|
|
20240530,131400,108699360,3510,3510,3510,3510,0
|
|
20240530,131300,108699360,3510,3510,3510,3510,0
|
|
20240530,131200,108699360,3510,3510,3510,3510,0
|
|
20240530,131100,108699360,3510,3510,3510,3510,80
|
|
20240530,131000,108418560,3515,3515,3515,3515,300
|
|
20240530,130900,107364060,3515,3515,3515,3515,0
|
|
20240530,130800,107364060,3515,3515,3515,3515,0
|
|
20240530,130700,107364060,3515,3515,3515,3515,0
|
|
20240530,130600,107364060,3515,3515,3515,3515,0
|
|
20240530,130500,107364060,3515,3515,3515,3515,50
|
|
20240530,130400,107188310,3515,3515,3515,3515,0
|
|
20240530,130300,107188310,3515,3515,3515,3515,210
|
|
20240530,130200,106450160,3515,3515,3515,3515,0
|
|
20240530,130100,106450160,3515,3515,3515,3515,23
|
|
20240530,130000,106369315,3515,3515,3515,3515,0
|
|
20240530,125900,106369315,3515,3515,3515,3515,7
|
|
20240530,125800,106344710,3515,3515,3515,3515,200
|
|
20240530,125700,105641710,3515,3515,3515,3515,1
|
|
20240530,125600,105638195,3520,3520,3520,3520,135
|
|
20240530,125500,105162995,3520,3520,3520,3520,501
|
|
20240530,125400,103399475,3495,3525,3530,3495,1501
|
|
20240530,125300,98101480,3525,3530,3530,3525,700
|
|
20240530,125200,95631480,3540,3515,3540,3480,622
|
|
20240530,125100,93454910,3555,3515,3555,3515,1322
|
|
20240530,125000,88796540,3515,3515,3515,3515,0
|
|
20240530,124900,88796540,3515,3505,3515,3505,853
|
|
20240530,124800,85803265,3515,3515,3515,3515,0
|
|
20240530,124700,85803265,3515,3515,3515,3515,1
|
|
20240530,124600,85799750,3510,3500,3510,3500,1188
|
|
20240530,124500,81633625,3500,3500,3500,3500,1
|
|
20240530,124400,81630125,3500,3500,3500,3500,0
|
|
20240530,124300,81630125,3500,3500,3500,3500,0
|
|
20240530,124200,81630125,3500,3500,3500,3500,0
|
|
20240530,124100,81630125,3500,3500,3500,3500,0
|
|
20240530,124000,81630125,3500,3500,3500,3500,1
|
|
20240530,123900,81626625,3500,3500,3500,3500,0
|
|
20240530,123800,81626625,3500,3490,3500,3490,101
|
|
20240530,123700,81274125,3495,3495,3495,3495,23
|
|
20240530,123600,81193740,3500,3500,3500,3500,0
|
|
20240530,123500,81193740,3500,3500,3500,3500,0
|
|
20240530,123400,81193740,3500,3500,3500,3500,0
|
|
20240530,123300,81193740,3500,3500,3500,3500,0
|
|
20240530,123200,81193740,3500,3500,3500,3500,0
|
|
20240530,123100,81193740,3500,3500,3500,3500,0
|
|
20240530,123000,81193740,3500,3500,3500,3500,0
|
|
20240530,122900,81193740,3500,3500,3500,3500,0
|
|
20240530,122800,81193740,3500,3500,3500,3500,2
|
|
20240530,122700,81186740,3500,3500,3500,3500,0
|
|
20240530,122600,81186740,3500,3500,3500,3500,0
|
|
20240530,122500,81186740,3500,3500,3500,3500,0
|
|
20240530,122400,81186740,3500,3500,3500,3500,0
|
|
20240530,122300,81186740,3500,3500,3500,3500,0
|
|
20240530,122200,81186740,3500,3500,3500,3500,0
|
|
20240530,122100,81186740,3500,3500,3500,3500,0
|
|
20240530,122000,81186740,3500,3500,3500,3500,10
|
|
20240530,121900,81151740,3500,3500,3500,3500,0
|
|
20240530,121800,81151740,3500,3500,3500,3500,11
|
|
20240530,121700,81113240,3500,3500,3500,3500,0
|
|
20240530,121600,81113240,3500,3500,3500,3500,0
|
|
20240530,121500,81113240,3500,3500,3500,3500,0
|
|
20240530,121400,81113240,3500,3500,3500,3500,0
|
|
20240530,121300,81113240,3500,3500,3500,3500,0
|
|
20240530,121200,81113240,3500,3500,3500,3500,0
|
|
20240530,121100,81113240,3500,3500,3500,3500,0
|
|
20240530,121000,81113240,3500,3500,3500,3500,0
|
|
20240530,120900,81113240,3500,3500,3500,3500,0
|
|
20240530,120800,81113240,3500,3500,3500,3500,0
|
|
20240530,120700,81113240,3500,3500,3500,3500,0
|
|
20240530,120600,81113240,3500,3500,3500,3500,0
|
|
20240530,120500,81113240,3500,3500,3500,3500,10
|
|
20240530,120400,81078240,3495,3495,3495,3495,0
|
|
20240530,120300,81078240,3495,3495,3495,3495,0
|
|
20240530,120200,81078240,3495,3495,3495,3495,0
|
|
20240530,120100,81078240,3495,3495,3495,3495,0
|
|
20240530,120000,81078240,3495,3495,3495,3495,0
|
|
20240530,115900,81078240,3495,3495,3495,3495,0
|
|
20240530,115800,81078240,3495,3495,3495,3495,0
|
|
20240530,115700,81078240,3495,3495,3495,3495,0
|
|
20240530,115600,81078240,3495,3495,3495,3495,0
|
|
20240530,115500,81078240,3495,3495,3495,3495,1
|
|
20240530,115400,81074745,3495,3495,3495,3495,0
|
|
20240530,115300,81074745,3495,3495,3495,3495,0
|
|
20240530,115200,81074745,3495,3495,3495,3495,0
|
|
20240530,115100,81074745,3495,3495,3495,3495,0
|
|
20240530,115000,81074745,3495,3495,3495,3495,0
|
|
20240530,114900,81074745,3495,3495,3495,3495,1
|
|
20240530,114800,81071250,3505,3505,3505,3505,0
|
|
20240530,114700,81071250,3505,3505,3505,3505,0
|
|
20240530,114600,81071250,3505,3505,3505,3505,0
|
|
20240530,114500,81071250,3505,3505,3505,3505,0
|
|
20240530,114400,81071250,3505,3505,3505,3505,0
|
|
20240530,114300,81071250,3505,3495,3505,3490,5
|
|
20240530,114200,81053770,3500,3500,3500,3500,0
|
|
20240530,114100,81053770,3500,3500,3500,3500,0
|
|
20240530,114000,81053770,3500,3500,3500,3500,0
|
|
20240530,113900,81053770,3500,3500,3500,3500,12
|
|
20240530,113800,81011770,3505,3505,3505,3505,0
|
|
20240530,113700,81011770,3505,3505,3505,3490,3
|
|
20240530,113600,81001270,3500,3500,3500,3500,444
|
|
20240530,113500,79447270,3505,3495,3505,3495,558
|
|
20240530,113400,77495245,3470,3470,3470,3470,0
|
|
20240530,113300,77495245,3470,3480,3480,3470,1067
|
|
20240530,113200,73792690,3480,3480,3480,3480,1
|
|
20240530,113100,73789210,3495,3495,3495,3495,0
|
|
20240530,113000,73789210,3495,3495,3495,3495,0
|
|
20240530,112900,73789210,3495,3495,3495,3495,1
|
|
20240530,112800,73785715,3480,3480,3480,3480,0
|
|
20240530,112700,73785715,3480,3480,3480,3480,0
|
|
20240530,112600,73785715,3480,3480,3480,3480,1
|
|
20240530,112500,73782235,3500,3500,3500,3500,0
|
|
20240530,112400,73782235,3500,3500,3500,3500,0
|
|
20240530,112300,73782235,3500,3500,3500,3500,0
|
|
20240530,112200,73782235,3500,3490,3500,3490,32
|
|
20240530,112100,73670460,3475,3480,3480,3475,120
|
|
20240530,112000,73252925,3480,3485,3485,3480,13
|
|
20240530,111900,73207625,3490,3490,3490,3490,0
|
|
20240530,111800,73207625,3490,3490,3490,3490,0
|
|
20240530,111700,73207625,3490,3490,3490,3490,0
|
|
20240530,111600,73207625,3490,3490,3490,3490,0
|
|
20240530,111500,73207625,3490,3490,3490,3490,287
|
|
20240530,111400,72205995,3495,3495,3495,3495,1
|
|
20240530,111300,72202500,3500,3500,3500,3500,0
|
|
20240530,111200,72202500,3500,3500,3500,3500,0
|
|
20240530,111100,72202500,3500,3500,3500,3500,0
|
|
20240530,111000,72202500,3500,3500,3500,3500,38
|
|
20240530,110900,72069500,3480,3480,3480,3480,1
|
|
20240530,110800,72066020,3500,3500,3500,3500,0
|
|
20240530,110700,72066020,3500,3500,3500,3500,0
|
|
20240530,110600,72066020,3500,3500,3500,3500,0
|
|
20240530,110500,72066020,3500,3500,3500,3500,0
|
|
20240530,110400,72066020,3500,3500,3500,3500,1
|
|
20240530,110300,72062520,3480,3480,3480,3480,1
|
|
20240530,110200,72059040,3500,3500,3500,3500,0
|
|
20240530,110100,72059040,3500,3485,3500,3485,13
|
|
20240530,110000,72013720,3500,3500,3500,3500,0
|
|
20240530,105900,72013720,3500,3500,3500,3500,0
|
|
20240530,105800,72013720,3500,3495,3500,3495,50
|
|
20240530,105700,71838960,3500,3495,3500,3495,145
|
|
20240530,105600,71332180,3495,3490,3495,3490,94
|
|
20240530,105500,71004115,3495,3490,3495,3490,272
|
|
20240530,105400,70054830,3490,3490,3490,3490,0
|
|
20240530,105300,70054830,3490,3490,3490,3490,0
|
|
20240530,105200,70054830,3490,3465,3490,3465,2
|
|
20240530,105100,70047875,3490,3490,3490,3490,1
|
|
20240530,105000,70044385,3465,3465,3465,3465,0
|
|
20240530,104900,70044385,3465,3465,3465,3465,0
|
|
20240530,104800,70044385,3465,3465,3465,3465,0
|
|
20240530,104700,70044385,3465,3465,3465,3465,0
|
|
20240530,104600,70044385,3465,3490,3490,3465,2
|
|
20240530,104500,70037430,3470,3470,3470,3470,0
|
|
20240530,104400,70037430,3470,3470,3470,3470,122
|
|
20240530,104300,69614090,3470,3480,3480,3470,22
|
|
20240530,104200,69537730,3490,3490,3490,3490,2
|
|
20240530,104100,69530750,3475,3475,3475,3475,69
|
|
20240530,104000,69290975,3490,3490,3490,3490,103
|
|
20240530,103900,68931505,3490,3490,3490,3490,0
|
|
20240530,103800,68931505,3490,3475,3490,3475,83
|
|
20240530,103700,68642740,3475,3475,3475,3475,23
|
|
20240530,103600,68562815,3460,3460,3460,3460,0
|
|
20240530,103500,68562815,3460,3475,3475,3460,12
|
|
20240530,103400,68521215,3480,3480,3480,3480,0
|
|
20240530,103300,68521215,3480,3480,3480,3480,0
|
|
20240530,103200,68521215,3480,3480,3480,3480,40
|
|
20240530,103100,68382015,3475,3475,3475,3475,0
|
|
20240530,103000,68382015,3475,3475,3475,3475,0
|
|
20240530,102900,68382015,3475,3480,3480,3475,2
|
|
20240530,102800,68375060,3480,3480,3480,3480,0
|
|
20240530,102700,68375060,3480,3480,3480,3480,0
|
|
20240530,102600,68375060,3480,3480,3480,3480,0
|
|
20240530,102500,68375060,3480,3480,3480,3480,0
|
|
20240530,102400,68375060,3480,3460,3480,3460,2
|
|
20240530,102300,68368120,3480,3480,3480,3480,0
|
|
20240530,102200,68368120,3480,3480,3480,3480,0
|
|
20240530,102100,68368120,3480,3455,3480,3455,91
|
|
20240530,102000,68053690,3480,3480,3480,3480,0
|
|
20240530,101900,68053690,3480,3460,3480,3460,351
|
|
20240530,101800,66839210,3460,3460,3460,3460,1
|
|
20240530,101700,66835750,3465,3465,3465,3465,0
|
|
20240530,101600,66835750,3465,3465,3465,3465,23
|
|
20240530,101500,66756055,3465,3465,3470,3460,126
|
|
20240530,101400,66320055,3465,3480,3480,3465,21
|
|
20240530,101300,66247240,3485,3485,3485,3485,1
|
|
20240530,101200,66243755,3480,3480,3480,3480,1
|
|
20240530,101100,66240275,3485,3485,3485,3485,0
|
|
20240530,101000,66240275,3485,3485,3485,3485,1
|
|
20240530,100900,66236790,3460,3460,3460,3460,0
|
|
20240530,100800,66236790,3460,3460,3460,3460,0
|
|
20240530,100700,66236790,3460,3460,3460,3460,1
|
|
20240530,100600,66233330,3485,3465,3485,3465,510
|
|
20240530,100500,64466140,3460,3465,3465,3460,26
|
|
20240530,100400,64376115,3455,3455,3455,3455,0
|
|
20240530,100300,64376115,3455,3460,3460,3455,206
|
|
20240530,100200,63664320,3450,3455,3455,3450,78
|
|
20240530,100100,63394865,3455,3460,3460,3455,240
|
|
20240530,100000,62565585,3455,3455,3455,3455,0
|
|
20240530,095900,62565585,3455,3455,3455,3455,19
|
|
20240530,095800,62499940,3460,3460,3460,3460,23
|
|
20240530,095700,62420360,3455,3455,3455,3455,58
|
|
20240530,095600,62219970,3455,3455,3455,3455,15
|
|
20240530,095500,62168145,3455,3455,3455,3455,33
|
|
20240530,095400,62054130,3455,3460,3460,3455,737
|
|
20240530,095300,59507645,3465,3455,3465,3455,1016
|
|
20240530,095200,55997205,3455,3455,3455,3455,95
|
|
20240530,095100,55668980,3460,3455,3460,3450,56
|
|
20240530,095000,55475540,3460,3450,3460,3450,21
|
|
20240530,094900,55402890,3465,3465,3465,3465,28
|
|
20240530,094800,55305870,3450,3450,3450,3450,1000
|
|
20240530,094700,51855870,3465,3465,3465,3465,121
|
|
20240530,094600,51436605,3455,3455,3455,3455,15
|
|
20240530,094500,51384780,3465,3465,3465,3465,1
|
|
20240530,094400,51381315,3465,3445,3465,3445,2
|
|
20240530,094300,51374405,3465,3455,3465,3455,3
|
|
20240530,094200,51364030,3445,3450,3450,3445,300
|
|
20240530,094100,50330030,3465,3450,3465,3450,360
|
|
20240530,094000,49087760,3465,3465,3465,3465,1
|
|
20240530,093900,49084295,3455,3455,3455,3455,0
|
|
20240530,093800,49084295,3455,3455,3455,3455,1
|
|
20240530,093700,49080840,3445,3455,3455,3445,3000
|
|
20240530,093600,38734340,3490,3480,3490,3480,5
|
|
20240530,093500,38716930,3440,3455,3455,3440,4397
|
|
20240530,093400,23551630,3460,3460,3460,3460,372
|
|
20240530,093300,22264510,3460,3475,3490,3460,1772
|
|
20240530,093200,16121470,3480,3480,3480,3480,411
|
|
20240530,093100,14691190,3485,3490,3490,3485,229
|
|
20240530,093000,13893095,3495,3495,3495,3495,0
|
|
20240530,092900,13893095,3495,3495,3495,3495,114
|
|
20240530,092800,13494665,3495,3495,3495,3495,0
|
|
20240530,092700,13494665,3495,3490,3495,3490,11
|
|
20240530,092600,13456225,3505,3505,3505,3505,0
|
|
20240530,092500,13456225,3505,3500,3505,3500,573
|
|
20240530,092400,11448285,3500,3490,3500,3490,137
|
|
20240530,092300,10969955,3490,3490,3490,3490,52
|
|
20240530,092200,10788475,3490,3490,3490,3490,1
|
|
20240530,092100,10784985,3485,3495,3495,3485,11
|
|
20240530,092000,10746550,3495,3495,3495,3495,0
|
|
20240530,091900,10746550,3495,3490,3495,3490,1327
|
|
20240530,091800,6115315,3485,3485,3485,3485,0
|
|
20240530,091700,6115315,3485,3485,3485,3485,0
|
|
20240530,091600,6115315,3485,3485,3485,3485,1
|
|
20240530,091500,6111830,3490,3490,3490,3490,300
|
|
20240530,091400,5064830,3490,3490,3490,3490,4
|
|
20240530,091300,5050870,3500,3500,3500,3500,100
|
|
20240530,091200,4700870,3480,3480,3480,3480,48
|
|
20240530,091100,4533830,3485,3485,3485,3485,450
|
|
20240530,091000,2965580,3485,3505,3505,3485,2
|
|
20240530,090900,2958590,3495,3495,3495,3495,1
|
|
20240530,090800,2955095,3505,3505,3505,3505,0
|
|
20240530,090700,2955095,3505,3505,3505,3505,0
|
|
20240530,090600,2955095,3505,3505,3505,3505,0
|
|
20240530,090500,2955095,3505,3500,3505,3500,3
|
|
20240530,090400,2944590,3510,3510,3510,3510,0
|
|
20240530,090300,2944590,3510,3480,3510,3480,78
|
|
20240530,090200,2672310,3510,3510,3510,3510,0
|
|
20240530,090100,2672310,3510,3510,3510,3510,0
|
|
20240530,090000,2672310,3510,3475,3510,3475,769
|