604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,190100,117486740,2990,2990,2990,2990,734
|
|
20250516,190000,117486740,2990,2990,2990,2990,0
|
|
20250516,185900,117486740,2990,2990,2990,2990,0
|
|
20250516,185800,117486740,2990,2990,2990,2990,0
|
|
20250516,185700,117486740,2990,2990,2990,2990,0
|
|
20250516,185600,117486740,2990,2990,2990,2990,0
|
|
20250516,185500,117486740,2990,2990,2990,2990,0
|
|
20250516,185400,117486740,2990,2990,2990,2990,0
|
|
20250516,185300,117486740,2990,2990,2990,2990,0
|
|
20250516,185200,117486740,2990,2990,2990,2990,0
|
|
20250516,185100,117486740,2990,2990,2990,2990,0
|
|
20250516,185000,117486740,2990,2990,2990,2990,0
|
|
20250516,184900,117486740,2990,2990,2990,2990,0
|
|
20250516,184800,117486740,2990,2990,2990,2990,0
|
|
20250516,184700,117486740,2990,2990,2990,2990,0
|
|
20250516,184600,117486740,2990,2990,2990,2990,0
|
|
20250516,184500,117486740,2990,2990,2990,2990,0
|
|
20250516,184400,117486740,2990,2990,2990,2990,0
|
|
20250516,184300,117486740,2990,2990,2990,2990,0
|
|
20250516,184200,117486740,2990,2990,2990,2990,0
|
|
20250516,184100,117486740,2990,2990,2990,2990,0
|
|
20250516,184000,117486740,2990,2990,2990,2990,0
|
|
20250516,183900,117486740,2990,2990,2990,2990,0
|
|
20250516,183800,117486740,2990,2990,2990,2990,0
|
|
20250516,183700,117486740,2990,2990,2990,2990,0
|
|
20250516,183600,117486740,2990,2990,2990,2990,0
|
|
20250516,183500,117486740,2990,2990,2990,2990,0
|
|
20250516,183400,117486740,2990,2990,2990,2990,0
|
|
20250516,183300,117486740,2990,2990,2990,2990,0
|
|
20250516,183200,117486740,2990,2990,2990,2990,0
|
|
20250516,183100,117486740,2990,2990,2990,2990,734
|
|
20250516,183000,117486740,2990,2990,2990,2990,0
|
|
20250516,182900,117486740,2990,2990,2990,2990,0
|
|
20250516,182800,117486740,2990,2990,2990,2990,0
|
|
20250516,182700,117486740,2990,2990,2990,2990,0
|
|
20250516,182600,117486740,2990,2990,2990,2990,0
|
|
20250516,182500,117486740,2990,2990,2990,2990,0
|
|
20250516,182400,117486740,2990,2990,2990,2990,0
|
|
20250516,182300,117486740,2990,2990,2990,2990,0
|
|
20250516,182200,117486740,2990,2990,2990,2990,0
|
|
20250516,182100,117486740,2990,2990,2990,2990,0
|
|
20250516,182000,117486740,2990,2990,2990,2990,0
|
|
20250516,181900,117486740,2990,2990,2990,2990,0
|
|
20250516,181800,117486740,2990,2990,2990,2990,0
|
|
20250516,181700,117486740,2990,2990,2990,2990,0
|
|
20250516,181600,117486740,2990,2990,2990,2990,0
|
|
20250516,181500,117486740,2990,2990,2990,2990,0
|
|
20250516,181400,117486740,2990,2990,2990,2990,0
|
|
20250516,181300,117486740,2990,2990,2990,2990,0
|
|
20250516,181200,117486740,2990,2990,2990,2990,0
|
|
20250516,181100,117486740,2990,2990,2990,2990,0
|
|
20250516,181000,117486740,2990,2990,2990,2990,0
|
|
20250516,180900,117486740,2990,2990,2990,2990,0
|
|
20250516,180800,117486740,2990,2990,2990,2990,0
|
|
20250516,180700,117486740,2990,2990,2990,2990,0
|
|
20250516,180600,117486740,2990,2990,2990,2990,0
|
|
20250516,180500,117486740,2990,2990,2990,2990,0
|
|
20250516,180400,117486740,2990,2990,2990,2990,0
|
|
20250516,180300,117486740,2990,2990,2990,2990,0
|
|
20250516,180200,117486740,2990,2990,2990,2990,0
|
|
20250516,180100,117486740,2990,2990,2990,2990,734
|
|
20250516,180000,117486740,2990,2990,2990,2990,0
|
|
20250516,175900,117486740,2990,2990,2990,2990,0
|
|
20250516,175800,117486740,2990,2990,2990,2990,0
|
|
20250516,175700,117486740,2990,2990,2990,2990,0
|
|
20250516,175600,117486740,2990,2990,2990,2990,0
|
|
20250516,175500,117486740,2990,2990,2990,2990,0
|
|
20250516,175400,117486740,2990,2990,2990,2990,0
|
|
20250516,175300,117486740,2990,2990,2990,2990,0
|
|
20250516,175200,117486740,2990,2990,2990,2990,0
|
|
20250516,175100,117486740,2990,2990,2990,2990,0
|
|
20250516,175000,117486740,2990,2990,2990,2990,0
|
|
20250516,174900,117486740,2990,2990,2990,2990,0
|
|
20250516,174800,117486740,2990,2990,2990,2990,0
|
|
20250516,174700,117486740,2990,2990,2990,2990,0
|
|
20250516,174600,117486740,2990,2990,2990,2990,0
|
|
20250516,174500,117486740,2990,2990,2990,2990,0
|
|
20250516,174400,117486740,2990,2990,2990,2990,0
|
|
20250516,174300,117486740,2990,2990,2990,2990,0
|
|
20250516,174200,117486740,2990,2990,2990,2990,0
|
|
20250516,174100,117486740,2990,2990,2990,2990,0
|
|
20250516,174000,117486740,2990,2990,2990,2990,0
|
|
20250516,173900,117486740,2990,2990,2990,2990,0
|
|
20250516,173800,117486740,2990,2990,2990,2990,0
|
|
20250516,173700,117486740,2990,2990,2990,2990,0
|
|
20250516,173600,117486740,2990,2990,2990,2990,0
|
|
20250516,173500,117486740,2990,2990,2990,2990,0
|
|
20250516,173400,117486740,2990,2990,2990,2990,0
|
|
20250516,173300,117486740,2990,2990,2990,2990,0
|
|
20250516,173200,117486740,2990,2990,2990,2990,0
|
|
20250516,173100,117486740,2990,2990,2990,2990,734
|
|
20250516,173000,117486740,2990,2990,2990,2990,0
|
|
20250516,172900,117486740,2990,2990,2990,2990,0
|
|
20250516,172800,117486740,2990,2990,2990,2990,0
|
|
20250516,172700,117486740,2990,2990,2990,2990,0
|
|
20250516,172600,117486740,2990,2990,2990,2990,0
|
|
20250516,172500,117486740,2990,2990,2990,2990,0
|
|
20250516,172400,117486740,2990,2990,2990,2990,0
|
|
20250516,172300,117486740,2990,2990,2990,2990,0
|
|
20250516,172200,117486740,2990,2990,2990,2990,0
|
|
20250516,172100,117486740,2990,2990,2990,2990,0
|
|
20250516,172000,117486740,2990,2990,2990,2990,0
|
|
20250516,171900,117486740,2990,2990,2990,2990,0
|
|
20250516,171800,117486740,2990,2990,2990,2990,0
|
|
20250516,171700,117486740,2990,2990,2990,2990,0
|
|
20250516,171600,117486740,2990,2990,2990,2990,0
|
|
20250516,171500,117486740,2990,2990,2990,2990,0
|
|
20250516,171400,117486740,2990,2990,2990,2990,0
|
|
20250516,171300,117486740,2990,2990,2990,2990,0
|
|
20250516,171200,117486740,2990,2990,2990,2990,0
|
|
20250516,171100,117486740,2990,2990,2990,2990,0
|
|
20250516,171000,117486740,2990,2990,2990,2990,0
|
|
20250516,170900,117486740,2990,2990,2990,2990,0
|
|
20250516,170800,117486740,2990,2990,2990,2990,0
|
|
20250516,170700,117486740,2990,2990,2990,2990,0
|
|
20250516,170600,117486740,2990,2990,2990,2990,0
|
|
20250516,170500,117486740,2990,2990,2990,2990,0
|
|
20250516,170400,117486740,2990,2990,2990,2990,0
|
|
20250516,170300,117486740,2990,2990,2990,2990,0
|
|
20250516,170200,117486740,2990,2990,2990,2990,0
|
|
20250516,170100,117486740,2990,2990,2990,2990,734
|
|
20250516,170000,117486740,2990,2990,2990,2990,0
|
|
20250516,165900,117486740,2990,2990,2990,2990,0
|
|
20250516,165800,117486740,2990,2990,2990,2990,0
|
|
20250516,165700,117486740,2990,2990,2990,2990,0
|
|
20250516,165600,117486740,2990,2990,2990,2990,0
|
|
20250516,165500,117486740,2990,2990,2990,2990,0
|
|
20250516,165400,117486740,2990,2990,2990,2990,0
|
|
20250516,165300,117486740,2990,2990,2990,2990,0
|
|
20250516,165200,117486740,2990,2990,2990,2990,0
|
|
20250516,165100,117486740,2990,2990,2990,2990,0
|
|
20250516,165000,117486740,2990,2990,2990,2990,0
|
|
20250516,164900,117486740,2990,2990,2990,2990,0
|
|
20250516,164800,117486740,2990,2990,2990,2990,0
|
|
20250516,164700,117486740,2990,2990,2990,2990,0
|
|
20250516,164600,117486740,2990,2990,2990,2990,0
|
|
20250516,164500,117486740,2990,2990,2990,2990,0
|
|
20250516,164400,117486740,2990,2990,2990,2990,0
|
|
20250516,164300,117486740,2990,2990,2990,2990,0
|
|
20250516,164200,117486740,2990,2990,2990,2990,0
|
|
20250516,164100,117486740,2990,2990,2990,2990,0
|
|
20250516,164000,117486740,2990,2990,2990,2990,0
|
|
20250516,163900,117486740,2990,2990,2990,2990,0
|
|
20250516,163800,117486740,2990,2990,2990,2990,0
|
|
20250516,163700,117486740,2990,2990,2990,2990,0
|
|
20250516,163600,117486740,2990,2990,2990,2990,0
|
|
20250516,163500,117486740,2990,2990,2990,2990,0
|
|
20250516,163400,117486740,2990,2990,2990,2990,0
|
|
20250516,163300,117486740,2990,2990,2990,2990,0
|
|
20250516,163200,117486740,2990,2990,2990,2990,0
|
|
20250516,163100,117486740,2990,2990,2990,2990,734
|
|
20250516,163000,117486740,2990,2990,2990,2990,0
|
|
20250516,162900,117486740,2990,2990,2990,2990,0
|
|
20250516,162800,117486740,2990,2990,2990,2990,0
|
|
20250516,162700,117486740,2990,2990,2990,2990,0
|
|
20250516,162600,117486740,2990,2990,2990,2990,0
|
|
20250516,162500,117486740,2990,2990,2990,2990,0
|
|
20250516,162400,117486740,2990,2990,2990,2990,0
|
|
20250516,162300,117486740,2990,2990,2990,2990,0
|
|
20250516,162200,117486740,2990,2990,2990,2990,0
|
|
20250516,162100,117486740,2990,2990,2990,2990,0
|
|
20250516,162000,117486740,2990,2990,2990,2990,0
|
|
20250516,161900,117486740,2990,2990,2990,2990,0
|
|
20250516,161800,117486740,2990,2990,2990,2990,0
|
|
20250516,161700,117486740,2990,2990,2990,2990,0
|
|
20250516,161600,117486740,2990,2990,2990,2990,0
|
|
20250516,161500,117486740,2990,2990,2990,2990,0
|
|
20250516,161400,117486740,2990,2990,2990,2990,0
|
|
20250516,161300,117486740,2990,2990,2990,2990,0
|
|
20250516,161200,117486740,2990,2990,2990,2990,0
|
|
20250516,161100,117486740,2990,2990,2990,2990,0
|
|
20250516,161000,117486740,2990,2990,2990,2990,0
|
|
20250516,160900,117486740,2990,2990,2990,2990,0
|
|
20250516,160800,117486740,2990,2990,2990,2990,0
|
|
20250516,160700,117486740,2990,2990,2990,2990,0
|
|
20250516,160600,117486740,2990,2990,2990,2990,0
|
|
20250516,160500,117486740,2990,2990,2990,2990,0
|
|
20250516,160400,117486740,2990,2990,2990,2990,0
|
|
20250516,160300,117486740,2990,2990,2990,2990,0
|
|
20250516,160200,117486740,2990,2990,2990,2990,0
|
|
20250516,160100,117486740,2990,2990,2990,2990,734
|
|
20250516,160000,117486740,2990,2990,2990,2990,0
|
|
20250516,155900,117486740,2990,2990,2990,2990,0
|
|
20250516,155800,117486740,2990,2990,2990,2990,0
|
|
20250516,155700,117486740,2990,2990,2990,2990,0
|
|
20250516,155600,117486740,2990,2990,2990,2990,0
|
|
20250516,155500,117486740,2990,2990,2990,2990,0
|
|
20250516,155400,117486740,2990,2990,2990,2990,0
|
|
20250516,155300,117486740,2990,2990,2990,2990,0
|
|
20250516,155200,117486740,2990,2990,2990,2990,0
|
|
20250516,155100,117486740,2990,2990,2990,2990,0
|
|
20250516,155000,117486740,2990,2990,2990,2990,0
|
|
20250516,154900,117486740,2990,2990,2990,2990,0
|
|
20250516,154800,117486740,2990,2990,2990,2990,0
|
|
20250516,154700,117486740,2990,2990,2990,2990,0
|
|
20250516,154600,117486740,2990,2990,2990,2990,0
|
|
20250516,154500,117486740,2990,2990,2990,2990,0
|
|
20250516,154400,117486740,2990,2990,2990,2990,0
|
|
20250516,154300,117486740,2990,2990,2990,2990,0
|
|
20250516,154200,117486740,2990,2990,2990,2990,0
|
|
20250516,154100,117486740,2990,2990,2990,2990,0
|
|
20250516,154000,117486740,2990,2990,2990,2990,0
|
|
20250516,153900,117486740,2990,2990,2990,2990,0
|
|
20250516,153800,117486740,2990,2990,2990,2990,0
|
|
20250516,153700,117486740,2990,2990,2990,2990,0
|
|
20250516,153600,117486740,2990,2990,2990,2990,0
|
|
20250516,153500,117486740,2990,2990,2990,2990,0
|
|
20250516,153400,117486740,2990,2990,2990,2990,0
|
|
20250516,153300,117486740,2990,2990,2990,2990,0
|
|
20250516,153200,117486740,2990,2990,2990,2990,0
|
|
20250516,153100,117486740,2990,2990,2990,2990,734
|
|
20250516,153000,117486740,2990,2990,2990,2990,734
|
|
20250516,152900,115292080,2990,2990,2990,2990,0
|
|
20250516,152800,115292080,2990,2990,2990,2990,0
|
|
20250516,152700,115292080,2990,2990,2990,2990,0
|
|
20250516,152600,115292080,2990,2990,2990,2990,0
|
|
20250516,152500,115292080,2990,2990,2990,2990,0
|
|
20250516,152400,115292080,2990,2990,2990,2990,0
|
|
20250516,152300,115292080,2990,2990,2990,2990,0
|
|
20250516,152200,115292080,2990,2990,2990,2990,0
|
|
20250516,152100,115292080,2990,2990,2990,2990,0
|
|
20250516,152000,115292080,2990,2990,2990,2990,0
|
|
20250516,151900,115292080,2990,2990,2990,2990,2
|
|
20250516,151800,115286100,2990,2990,2990,2990,0
|
|
20250516,151700,115286100,2990,2990,2990,2985,56
|
|
20250516,151600,115118865,2990,2990,2990,2990,0
|
|
20250516,151500,115118865,2990,2990,2990,2990,6
|
|
20250516,151400,115100925,3005,3005,3005,3005,0
|
|
20250516,151300,115100925,3005,3005,3005,3005,0
|
|
20250516,151200,115100925,3005,3005,3005,3005,0
|
|
20250516,151100,115100925,3005,3005,3005,3005,0
|
|
20250516,151000,115100925,3005,3005,3005,3005,0
|
|
20250516,150900,115100925,3005,3005,3005,3005,0
|
|
20250516,150800,115100925,3005,2985,3005,2985,29
|
|
20250516,150700,115014340,2990,2995,2995,2990,28
|
|
20250516,150600,114930600,3005,2990,3005,2990,772
|
|
20250516,150500,112616795,2985,2985,2985,2985,0
|
|
20250516,150400,112616795,2985,2985,2985,2985,35
|
|
20250516,150300,112512320,2990,2990,2990,2990,0
|
|
20250516,150200,112512320,2990,2990,2990,2990,0
|
|
20250516,150100,112512320,2990,2990,2990,2990,0
|
|
20250516,150000,112512320,2990,2990,2990,2990,0
|
|
20250516,145900,112512320,2990,2990,2990,2990,0
|
|
20250516,145800,112512320,2990,2990,2990,2990,0
|
|
20250516,145700,112512320,2990,2990,2990,2990,0
|
|
20250516,145600,112512320,2990,2990,2990,2990,3
|
|
20250516,145500,112503350,2990,2990,2990,2990,0
|
|
20250516,145400,112503350,2990,2990,2990,2990,0
|
|
20250516,145300,112503350,2990,2990,2990,2990,0
|
|
20250516,145200,112503350,2990,2990,2990,2990,0
|
|
20250516,145100,112503350,2990,2990,2990,2990,0
|
|
20250516,145000,112503350,2990,2990,2990,2990,0
|
|
20250516,144900,112503350,2990,2990,2990,2990,0
|
|
20250516,144800,112503350,2990,2990,2990,2990,0
|
|
20250516,144700,112503350,2990,2990,2990,2990,106
|
|
20250516,144600,112186410,2990,2990,2990,2990,11
|
|
20250516,144500,112153520,2990,2990,2990,2990,0
|
|
20250516,144400,112153520,2990,2990,2990,2990,0
|
|
20250516,144300,112153520,2990,2990,2990,2990,0
|
|
20250516,144200,112153520,2990,2990,2990,2990,0
|
|
20250516,144100,112153520,2990,2990,2990,2990,0
|
|
20250516,144000,112153520,2990,2990,2990,2990,0
|
|
20250516,143900,112153520,2990,2995,2995,2990,102
|
|
20250516,143800,111848040,2990,2990,2990,2990,0
|
|
20250516,143700,111848040,2990,2990,2990,2990,0
|
|
20250516,143600,111848040,2990,2990,2990,2990,9
|
|
20250516,143500,111821130,2995,2995,2995,2995,0
|
|
20250516,143400,111821130,2995,2995,2995,2995,0
|
|
20250516,143300,111821130,2995,2995,2995,2995,0
|
|
20250516,143200,111821130,2995,2995,2995,2995,0
|
|
20250516,143100,111821130,2995,2995,2995,2995,58
|
|
20250516,143000,111647420,2985,2985,2985,2985,0
|
|
20250516,142900,111647420,2985,2985,2985,2985,0
|
|
20250516,142800,111647420,2985,2985,2985,2985,0
|
|
20250516,142700,111647420,2985,2985,2985,2985,0
|
|
20250516,142600,111647420,2985,2985,2985,2985,0
|
|
20250516,142500,111647420,2985,2985,2985,2985,0
|
|
20250516,142400,111647420,2985,2985,2985,2985,473
|
|
20250516,142300,110235515,2985,2985,2985,2985,0
|
|
20250516,142200,110235515,2985,2985,2985,2985,0
|
|
20250516,142100,110235515,2985,2985,2985,2985,0
|
|
20250516,142000,110235515,2985,2985,2985,2985,0
|
|
20250516,141900,110235515,2985,2985,2985,2985,52
|
|
20250516,141800,110080295,2985,2985,2985,2985,0
|
|
20250516,141700,110080295,2985,2985,2985,2985,20
|
|
20250516,141600,110020595,2985,2985,2985,2985,21
|
|
20250516,141500,109957910,2985,2980,2985,2980,35
|
|
20250516,141400,109853605,2980,2980,2980,2980,0
|
|
20250516,141300,109853605,2980,2980,2980,2980,58
|
|
20250516,141200,109680765,2980,2980,2980,2980,0
|
|
20250516,141100,109680765,2980,2980,2980,2980,0
|
|
20250516,141000,109680765,2980,2985,2985,2980,2764
|
|
20250516,140900,101443450,2995,2990,2995,2990,615
|
|
20250516,140800,99603215,2990,2990,2990,2990,0
|
|
20250516,140700,99603215,2990,2990,2990,2990,0
|
|
20250516,140600,99603215,2990,2990,2990,2990,125
|
|
20250516,140500,99229465,2990,2990,2990,2990,0
|
|
20250516,140400,99229465,2990,2990,2990,2990,0
|
|
20250516,140300,99229465,2990,2990,2990,2990,0
|
|
20250516,140200,99229465,2990,2990,2990,2990,50
|
|
20250516,140100,99079965,2990,2990,2990,2990,0
|
|
20250516,140000,99079965,2990,2990,2990,2990,0
|
|
20250516,135900,99079965,2990,2990,2990,2990,938
|
|
20250516,135800,96275345,2990,2990,2990,2990,0
|
|
20250516,135700,96275345,2990,2990,2990,2990,13
|
|
20250516,135600,96236475,2995,2995,2995,2995,0
|
|
20250516,135500,96236475,2995,2995,2995,2995,0
|
|
20250516,135400,96236475,2995,2995,2995,2995,0
|
|
20250516,135300,96236475,2995,2995,2995,2995,20
|
|
20250516,135200,96176575,2995,2995,2995,2995,0
|
|
20250516,135100,96176575,2995,2990,2995,2990,300
|
|
20250516,135000,95278575,2995,2995,2995,2995,0
|
|
20250516,134900,95278575,2995,2995,2995,2995,0
|
|
20250516,134800,95278575,2995,2995,2995,2995,220
|
|
20250516,134700,94619675,2990,2990,2990,2990,0
|
|
20250516,134600,94619675,2990,2990,2990,2990,0
|
|
20250516,134500,94619675,2990,2990,2990,2990,0
|
|
20250516,134400,94619675,2990,2990,2990,2990,100
|
|
20250516,134300,94320675,2990,2990,2990,2990,0
|
|
20250516,134200,94320675,2990,2990,2990,2990,70
|
|
20250516,134100,94111375,2995,2995,2995,2995,0
|
|
20250516,134000,94111375,2995,2995,2995,2995,0
|
|
20250516,133900,94111375,2995,2995,2995,2995,7
|
|
20250516,133800,94090410,2995,2995,2995,2995,100
|
|
20250516,133700,93790910,2995,2995,2995,2995,0
|
|
20250516,133600,93790910,2995,2995,2995,2995,9
|
|
20250516,133500,93763955,2995,2995,2995,2995,370
|
|
20250516,133400,92655805,2990,2985,2990,2985,290
|
|
20250516,133300,91789900,2985,2985,2985,2985,45
|
|
20250516,133200,91655575,2985,2985,2985,2985,0
|
|
20250516,133100,91655575,2985,2985,2985,2985,100
|
|
20250516,133000,91357075,2980,2980,2980,2980,0
|
|
20250516,132900,91357075,2980,2985,2985,2980,12
|
|
20250516,132800,91321265,2985,2985,2985,2985,0
|
|
20250516,132700,91321265,2985,2985,2985,2985,0
|
|
20250516,132600,91321265,2985,2985,2985,2985,0
|
|
20250516,132500,91321265,2985,2985,2985,2985,12
|
|
20250516,132400,91285445,2985,2985,2985,2985,280
|
|
20250516,132300,90449645,2985,2985,2985,2985,0
|
|
20250516,132200,90449645,2985,2985,2985,2985,40
|
|
20250516,132100,90330245,2980,2980,2980,2980,0
|
|
20250516,132000,90330245,2980,2980,2980,2980,1
|
|
20250516,131900,90327265,2980,2980,2980,2980,0
|
|
20250516,131800,90327265,2980,2980,2980,2980,0
|
|
20250516,131700,90327265,2980,2980,2980,2980,540
|
|
20250516,131600,88718065,2980,2980,2980,2980,100
|
|
20250516,131500,88420065,2980,2980,2980,2980,0
|
|
20250516,131400,88420065,2980,2980,2980,2980,3
|
|
20250516,131300,88411125,2970,2970,2970,2970,26
|
|
20250516,131200,88333905,2970,2970,2970,2970,0
|
|
20250516,131100,88333905,2970,2970,2970,2970,0
|
|
20250516,131000,88333905,2970,2970,2970,2970,0
|
|
20250516,130900,88333905,2970,2980,2980,2970,128
|
|
20250516,130800,87952485,2980,2980,2980,2980,600
|
|
20250516,130700,86164485,2980,2980,2980,2980,0
|
|
20250516,130600,86164485,2980,2980,2980,2980,25
|
|
20250516,130500,86089985,2980,2980,2980,2980,0
|
|
20250516,130400,86089985,2980,2980,2980,2980,0
|
|
20250516,130300,86089985,2980,2980,2980,2980,0
|
|
20250516,130200,86089985,2980,2980,2980,2980,0
|
|
20250516,130100,86089985,2980,2980,2980,2980,0
|
|
20250516,130000,86089985,2980,2980,2980,2980,0
|
|
20250516,125900,86089985,2980,2980,2980,2980,0
|
|
20250516,125800,86089985,2980,2980,2980,2980,0
|
|
20250516,125700,86089985,2980,2980,2980,2980,40
|
|
20250516,125600,85970785,2975,2975,2975,2975,0
|
|
20250516,125500,85970785,2975,2975,2975,2975,15
|
|
20250516,125400,85926160,2975,2975,2975,2975,0
|
|
20250516,125300,85926160,2975,2970,2975,2970,254
|
|
20250516,125200,85171570,2980,2980,2980,2980,1
|
|
20250516,125100,85168590,2980,2980,2980,2980,10
|
|
20250516,125000,85138790,2970,2970,2970,2970,0
|
|
20250516,124900,85138790,2970,2970,2970,2970,0
|
|
20250516,124800,85138790,2970,2970,2970,2970,0
|
|
20250516,124700,85138790,2970,2975,2975,2970,1000
|
|
20250516,124600,82168430,2975,2975,2975,2975,0
|
|
20250516,124500,82168430,2975,2975,2975,2975,0
|
|
20250516,124400,82168430,2975,2975,2975,2975,0
|
|
20250516,124300,82168430,2975,2975,2975,2975,0
|
|
20250516,124200,82168430,2975,2975,2975,2975,0
|
|
20250516,124100,82168430,2975,2970,2975,2970,1837
|
|
20250516,124000,76709375,2975,2975,2975,2975,0
|
|
20250516,123900,76709375,2975,2975,2975,2975,0
|
|
20250516,123800,76709375,2975,2975,2975,2975,1
|
|
20250516,123700,76706400,2970,2970,2970,2970,0
|
|
20250516,123600,76706400,2970,2970,2970,2970,0
|
|
20250516,123500,76706400,2970,2970,2970,2970,300
|
|
20250516,123400,75815400,2975,2975,2975,2975,0
|
|
20250516,123300,75815400,2975,2975,2975,2975,0
|
|
20250516,123200,75815400,2975,2975,2975,2975,0
|
|
20250516,123100,75815400,2975,2975,2975,2975,0
|
|
20250516,123000,75815400,2975,2975,2975,2975,0
|
|
20250516,122900,75815400,2975,2975,2975,2975,0
|
|
20250516,122800,75815400,2975,2975,2975,2975,0
|
|
20250516,122700,75815400,2975,2975,2975,2975,0
|
|
20250516,122600,75815400,2975,2975,2975,2975,0
|
|
20250516,122500,75815400,2975,2975,2975,2975,0
|
|
20250516,122400,75815400,2975,2975,2975,2975,0
|
|
20250516,122300,75815400,2975,2975,2975,2975,0
|
|
20250516,122200,75815400,2975,2975,2975,2975,0
|
|
20250516,122100,75815400,2975,2975,2975,2975,0
|
|
20250516,122000,75815400,2975,2975,2975,2975,0
|
|
20250516,121900,75815400,2975,2975,2975,2975,0
|
|
20250516,121800,75815400,2975,2975,2975,2975,0
|
|
20250516,121700,75815400,2975,2975,2975,2975,0
|
|
20250516,121600,75815400,2975,2975,2975,2975,0
|
|
20250516,121500,75815400,2975,2975,2975,2975,0
|
|
20250516,121400,75815400,2975,2975,2975,2975,0
|
|
20250516,121300,75815400,2975,2975,2975,2975,58
|
|
20250516,121200,75642850,2970,2970,2970,2970,568
|
|
20250516,121100,73955890,2970,2970,2970,2970,1
|
|
20250516,121000,73952920,2965,2970,2970,2965,735
|
|
20250516,120900,71771475,2975,2975,2975,2975,0
|
|
20250516,120800,71771475,2975,2975,2975,2975,0
|
|
20250516,120700,71771475,2975,2975,2975,2975,0
|
|
20250516,120600,71771475,2975,2975,2975,2975,0
|
|
20250516,120500,71771475,2975,2975,2975,2975,142
|
|
20250516,120400,71349025,2975,2975,2975,2975,0
|
|
20250516,120300,71349025,2975,2980,2980,2975,101
|
|
20250516,120200,71048500,2980,2980,2980,2980,0
|
|
20250516,120100,71048500,2980,2975,2980,2975,10
|
|
20250516,120000,71018745,2975,2975,2975,2975,0
|
|
20250516,115900,71018745,2975,2975,2975,2975,2
|
|
20250516,115800,71012795,2980,2980,2980,2980,0
|
|
20250516,115700,71012795,2980,2980,2980,2980,69
|
|
20250516,115600,70807175,2980,2980,2980,2980,0
|
|
20250516,115500,70807175,2980,2980,2980,2980,0
|
|
20250516,115400,70807175,2980,2980,2980,2980,0
|
|
20250516,115300,70807175,2980,2980,2980,2980,0
|
|
20250516,115200,70807175,2980,2980,2980,2980,3
|
|
20250516,115100,70798235,2980,2980,2980,2980,0
|
|
20250516,115000,70798235,2980,2980,2980,2980,0
|
|
20250516,114900,70798235,2980,2980,2980,2980,0
|
|
20250516,114800,70798235,2980,2980,2980,2980,0
|
|
20250516,114700,70798235,2980,2980,2980,2980,0
|
|
20250516,114600,70798235,2980,2980,2980,2980,50
|
|
20250516,114500,70649235,2975,2975,2975,2975,0
|
|
20250516,114400,70649235,2975,2975,2975,2975,0
|
|
20250516,114300,70649235,2975,2975,2975,2975,0
|
|
20250516,114200,70649235,2975,2975,2975,2975,0
|
|
20250516,114100,70649235,2975,2975,2975,2975,0
|
|
20250516,114000,70649235,2975,2975,2975,2975,0
|
|
20250516,113900,70649235,2975,2975,2975,2975,5
|
|
20250516,113800,70634360,2980,2980,2980,2980,0
|
|
20250516,113700,70634360,2980,2980,2980,2980,0
|
|
20250516,113600,70634360,2980,2980,2980,2980,1
|
|
20250516,113500,70631380,2980,2980,2980,2980,0
|
|
20250516,113400,70631380,2980,2980,2980,2980,0
|
|
20250516,113300,70631380,2980,2980,2980,2980,100
|
|
20250516,113200,70333380,2980,2980,2980,2980,10
|
|
20250516,113100,70303580,2980,2980,2980,2980,0
|
|
20250516,113000,70303580,2980,2980,2980,2980,36
|
|
20250516,112900,70196300,2980,2980,2980,2980,0
|
|
20250516,112800,70196300,2980,2980,2980,2980,0
|
|
20250516,112700,70196300,2980,2980,2980,2980,100
|
|
20250516,112600,69898300,2975,2975,2975,2975,0
|
|
20250516,112500,69898300,2975,2975,2975,2975,0
|
|
20250516,112400,69898300,2975,2975,2975,2975,0
|
|
20250516,112300,69898300,2975,2975,2975,2975,0
|
|
20250516,112200,69898300,2975,2975,2975,2975,0
|
|
20250516,112100,69898300,2975,2975,2975,2975,0
|
|
20250516,112000,69898300,2975,2975,2975,2975,0
|
|
20250516,111900,69898300,2975,2985,2985,2975,2400
|
|
20250516,111800,62738530,2990,2990,2990,2990,120
|
|
20250516,111700,62379730,2990,2990,2990,2990,0
|
|
20250516,111600,62379730,2990,2990,2990,2990,0
|
|
20250516,111500,62379730,2990,2990,2990,2990,1
|
|
20250516,111400,62376740,2990,2990,2990,2990,0
|
|
20250516,111300,62376740,2990,2990,2990,2990,0
|
|
20250516,111200,62376740,2990,2990,2990,2990,139
|
|
20250516,111100,61961130,2990,2990,2990,2990,0
|
|
20250516,111000,61961130,2990,2990,2990,2990,0
|
|
20250516,110900,61961130,2990,2990,2990,2990,0
|
|
20250516,110800,61961130,2990,2990,2990,2990,1
|
|
20250516,110700,61958140,2985,2990,2990,2985,152
|
|
20250516,110600,61504400,2990,2990,2990,2990,3
|
|
20250516,110500,61495430,2990,2990,2990,2990,0
|
|
20250516,110400,61495430,2990,2990,2990,2990,10
|
|
20250516,110300,61465530,2990,2990,2990,2990,0
|
|
20250516,110200,61465530,2990,2990,2990,2990,0
|
|
20250516,110100,61465530,2990,2990,2990,2990,2335
|
|
20250516,110000,54483880,2990,2990,2990,2990,408
|
|
20250516,105900,53263960,2990,2990,2990,2990,0
|
|
20250516,105800,53263960,2990,2990,2990,2990,0
|
|
20250516,105700,53263960,2990,2990,3015,2990,3646
|
|
20250516,105600,42330960,2985,2985,2985,2985,0
|
|
20250516,105500,42330960,2985,2985,2985,2985,0
|
|
20250516,105400,42330960,2985,2985,2985,2985,602
|
|
20250516,105300,40533990,2985,2985,2985,2985,102
|
|
20250516,105200,40229520,2990,2990,2990,2990,0
|
|
20250516,105100,40229520,2990,2990,2990,2990,0
|
|
20250516,105000,40229520,2990,2990,2990,2990,2
|
|
20250516,104900,40223540,2990,2985,2990,2985,100
|
|
20250516,104800,39924550,2985,2985,2985,2985,0
|
|
20250516,104700,39924550,2985,2985,2985,2985,0
|
|
20250516,104600,39924550,2985,2985,2985,2985,0
|
|
20250516,104500,39924550,2985,2985,2985,2985,0
|
|
20250516,104400,39924550,2985,2985,2985,2985,0
|
|
20250516,104300,39924550,2985,2985,2985,2985,0
|
|
20250516,104200,39924550,2985,2985,2985,2985,0
|
|
20250516,104100,39924550,2985,2985,2985,2985,0
|
|
20250516,104000,39924550,2985,2985,2985,2985,0
|
|
20250516,103900,39924550,2985,2985,2985,2985,0
|
|
20250516,103800,39924550,2985,2985,2985,2985,0
|
|
20250516,103700,39924550,2985,2985,2985,2985,0
|
|
20250516,103600,39924550,2985,2985,2985,2985,0
|
|
20250516,103500,39924550,2985,2985,2985,2985,0
|
|
20250516,103400,39924550,2985,2985,2985,2985,0
|
|
20250516,103300,39924550,2985,2985,2985,2985,0
|
|
20250516,103200,39924550,2985,2985,2985,2985,0
|
|
20250516,103100,39924550,2985,2985,2985,2985,0
|
|
20250516,103000,39924550,2985,2985,2985,2985,831
|
|
20250516,102900,37444015,2980,2985,2985,2980,320
|
|
20250516,102800,36488825,2985,2985,2985,2985,0
|
|
20250516,102700,36488825,2985,2985,2985,2985,0
|
|
20250516,102600,36488825,2985,2985,2985,2985,0
|
|
20250516,102500,36488825,2985,2985,2985,2985,0
|
|
20250516,102400,36488825,2985,2985,2985,2985,0
|
|
20250516,102300,36488825,2985,2985,2985,2985,40
|
|
20250516,102200,36369425,2990,2990,2990,2990,0
|
|
20250516,102100,36369425,2990,2990,2990,2990,301
|
|
20250516,102000,35469435,2990,2990,2990,2990,0
|
|
20250516,101900,35469435,2990,2990,2990,2990,1
|
|
20250516,101800,35466445,2990,2990,2990,2990,0
|
|
20250516,101700,35466445,2990,2990,2990,2990,4
|
|
20250516,101600,35454485,2990,2990,2990,2990,0
|
|
20250516,101500,35454485,2990,2990,2990,2990,0
|
|
20250516,101400,35454485,2990,2990,2990,2990,0
|
|
20250516,101300,35454485,2990,2990,2990,2990,0
|
|
20250516,101200,35454485,2990,2990,2990,2990,0
|
|
20250516,101100,35454485,2990,2990,2990,2990,493
|
|
20250516,101000,33980415,2985,2985,2985,2985,3
|
|
20250516,100900,33971460,2985,2990,2990,2985,28
|
|
20250516,100800,33887855,2990,2990,2990,2990,211
|
|
20250516,100700,33256965,2995,2995,2995,2995,42
|
|
20250516,100600,33131175,2995,2995,2995,2995,35
|
|
20250516,100500,33026350,2995,2995,2995,2995,419
|
|
20250516,100400,31771445,3000,3000,3000,3000,56
|
|
20250516,100300,31603445,3000,3000,3000,3000,0
|
|
20250516,100200,31603445,3000,3000,3000,3000,0
|
|
20250516,100100,31603445,3000,3000,3000,3000,0
|
|
20250516,100000,31603445,3000,3000,3000,3000,1
|
|
20250516,095900,31600445,2995,3000,3000,2995,111
|
|
20250516,095800,31267450,3000,3000,3000,3000,0
|
|
20250516,095700,31267450,3000,3000,3000,3000,10
|
|
20250516,095600,31237450,2995,2995,2995,2995,46
|
|
20250516,095500,31099680,2995,2995,2995,2995,24
|
|
20250516,095400,31027800,2995,3000,3000,2995,287
|
|
20250516,095300,30166815,3000,3005,3005,2995,1426
|
|
20250516,095200,25888085,3010,3015,3015,3010,2653
|
|
20250516,095100,17902550,3015,3015,3015,3015,0
|
|
20250516,095000,17902550,3015,3015,3015,3015,205
|
|
20250516,094900,17284475,3020,3020,3020,3020,671
|
|
20250516,094800,15258055,3020,3020,3020,3020,0
|
|
20250516,094700,15258055,3020,3030,3030,3020,94
|
|
20250516,094600,14974165,3030,3015,3030,3015,686
|
|
20250516,094500,12905860,3015,3015,3015,3015,9
|
|
20250516,094400,12878725,3015,3015,3015,3015,258
|
|
20250516,094300,12100855,3010,3015,3020,3010,1298
|
|
20250516,094200,8187830,3015,3015,3015,3015,0
|
|
20250516,094100,8187830,3015,3015,3015,3015,0
|
|
20250516,094000,8187830,3015,3015,3015,3015,337
|
|
20250516,093900,7171775,3020,3020,3020,3020,5
|
|
20250516,093800,7156675,3025,3025,3025,3025,0
|
|
20250516,093700,7156675,3025,3025,3025,3025,0
|
|
20250516,093600,7156675,3025,3025,3025,3025,54
|
|
20250516,093500,6993325,3025,3025,3025,3025,1
|
|
20250516,093400,6990300,3025,3025,3025,3025,5
|
|
20250516,093300,6975175,3025,3030,3030,3025,40
|
|
20250516,093200,6854000,3030,3030,3030,3030,9
|
|
20250516,093100,6826730,3030,3030,3030,3030,1
|
|
20250516,093000,6823700,3015,3025,3035,3015,515
|
|
20250516,092900,5268075,3025,3030,3030,3025,759
|
|
20250516,092800,2970960,3035,3035,3035,3035,8
|
|
20250516,092700,2946680,3035,3035,3035,3035,0
|
|
20250516,092600,2946680,3035,3040,3040,3035,287
|
|
20250516,092500,2074955,3040,3040,3040,3040,0
|
|
20250516,092400,2074955,3040,3040,3040,3040,0
|
|
20250516,092300,2074955,3040,3040,3040,3040,1
|
|
20250516,092200,2071915,3040,3045,3045,3040,93
|
|
20250516,092100,1788780,3045,3045,3045,3045,0
|
|
20250516,092000,1788780,3045,3045,3045,3045,0
|
|
20250516,091900,1788780,3045,3045,3045,3045,2
|
|
20250516,091800,1782690,3045,3045,3045,3045,0
|
|
20250516,091700,1782690,3045,3045,3045,3045,0
|
|
20250516,091600,1782690,3045,3045,3045,3045,0
|
|
20250516,091500,1782690,3045,3045,3045,3045,0
|
|
20250516,091400,1782690,3045,3045,3045,3045,0
|
|
20250516,091300,1782690,3045,3045,3045,3045,0
|
|
20250516,091200,1782690,3045,3055,3055,3045,272
|
|
20250516,091100,953015,3050,3050,3050,3050,0
|
|
20250516,091000,953015,3050,3050,3050,3050,0
|
|
20250516,090900,953015,3050,3050,3050,3050,0
|
|
20250516,090800,953015,3050,3050,3050,3050,0
|
|
20250516,090700,953015,3050,3050,3050,3050,0
|
|
20250516,090600,953015,3050,3050,3050,3050,0
|
|
20250516,090500,953015,3050,3050,3050,3050,5
|
|
20250516,090400,937765,3050,3050,3050,3050,0
|
|
20250516,090300,937765,3050,3050,3050,3050,0
|
|
20250516,090200,937765,3050,3050,3050,3050,1
|
|
20250516,090100,934715,3055,3070,3070,3055,288
|
|
20250516,090000,52530,3090,3090,3090,3090,17
|