599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185600,135913195,2850,2850,2850,2850,385
|
|
20240503,185500,135913195,2850,2850,2850,2850,0
|
|
20240503,185400,135913195,2850,2850,2850,2850,0
|
|
20240503,185300,135913195,2850,2850,2850,2850,0
|
|
20240503,185200,135913195,2850,2850,2850,2850,0
|
|
20240503,185100,135913195,2850,2850,2850,2850,0
|
|
20240503,185000,135913195,2850,2850,2850,2850,0
|
|
20240503,184900,135913195,2850,2850,2850,2850,0
|
|
20240503,184800,135913195,2850,2850,2850,2850,0
|
|
20240503,184700,135913195,2850,2850,2850,2850,0
|
|
20240503,184600,135913195,2850,2850,2850,2850,0
|
|
20240503,184500,135913195,2850,2850,2850,2850,0
|
|
20240503,184400,135913195,2850,2850,2850,2850,0
|
|
20240503,184300,135913195,2850,2850,2850,2850,0
|
|
20240503,184200,135913195,2850,2850,2850,2850,0
|
|
20240503,184100,135913195,2850,2850,2850,2850,0
|
|
20240503,184000,135913195,2850,2850,2850,2850,0
|
|
20240503,183900,135913195,2850,2850,2850,2850,0
|
|
20240503,183800,135913195,2850,2850,2850,2850,0
|
|
20240503,183700,135913195,2850,2850,2850,2850,0
|
|
20240503,183600,135913195,2850,2850,2850,2850,0
|
|
20240503,183500,135913195,2850,2850,2850,2850,0
|
|
20240503,183400,135913195,2850,2850,2850,2850,0
|
|
20240503,183300,135913195,2850,2850,2850,2850,0
|
|
20240503,183200,135913195,2850,2850,2850,2850,0
|
|
20240503,183100,135913195,2850,2850,2850,2850,0
|
|
20240503,183000,135913195,2850,2850,2850,2850,0
|
|
20240503,182900,135913195,2850,2850,2850,2850,0
|
|
20240503,182800,135913195,2850,2850,2850,2850,0
|
|
20240503,182700,135913195,2850,2850,2850,2850,0
|
|
20240503,182600,135913195,2850,2850,2850,2850,385
|
|
20240503,182500,135913195,2850,2850,2850,2850,0
|
|
20240503,182400,135913195,2850,2850,2850,2850,0
|
|
20240503,182300,135913195,2850,2850,2850,2850,0
|
|
20240503,182200,135913195,2850,2850,2850,2850,0
|
|
20240503,182100,135913195,2850,2850,2850,2850,0
|
|
20240503,182000,135913195,2850,2850,2850,2850,0
|
|
20240503,181900,135913195,2850,2850,2850,2850,0
|
|
20240503,181800,135913195,2850,2850,2850,2850,0
|
|
20240503,181700,135913195,2850,2850,2850,2850,0
|
|
20240503,181600,135913195,2850,2850,2850,2850,0
|
|
20240503,181500,135913195,2850,2850,2850,2850,0
|
|
20240503,181400,135913195,2850,2850,2850,2850,0
|
|
20240503,181300,135913195,2850,2850,2850,2850,0
|
|
20240503,181200,135913195,2850,2850,2850,2850,0
|
|
20240503,181100,135913195,2850,2850,2850,2850,0
|
|
20240503,181000,135913195,2850,2850,2850,2850,0
|
|
20240503,180900,135913195,2850,2850,2850,2850,0
|
|
20240503,180800,135913195,2850,2850,2850,2850,0
|
|
20240503,180700,135913195,2850,2850,2850,2850,0
|
|
20240503,180600,135913195,2850,2850,2850,2850,0
|
|
20240503,180500,135913195,2850,2850,2850,2850,0
|
|
20240503,180400,135913195,2850,2850,2850,2850,0
|
|
20240503,180300,135913195,2850,2850,2850,2850,0
|
|
20240503,180200,135913195,2850,2850,2850,2850,0
|
|
20240503,180100,135913195,2850,2850,2850,2850,0
|
|
20240503,180000,135913195,2850,2850,2850,2850,0
|
|
20240503,175900,135913195,2850,2850,2850,2850,0
|
|
20240503,175800,135913195,2850,2850,2850,2850,0
|
|
20240503,175700,135913195,2850,2850,2850,2850,0
|
|
20240503,175600,135913195,2850,2850,2850,2850,385
|
|
20240503,175500,135913195,2850,2850,2850,2850,0
|
|
20240503,175400,135913195,2850,2850,2850,2850,0
|
|
20240503,175300,135913195,2850,2850,2850,2850,0
|
|
20240503,175200,135913195,2850,2850,2850,2850,0
|
|
20240503,175100,135913195,2850,2850,2850,2850,0
|
|
20240503,175000,135913195,2850,2850,2850,2850,0
|
|
20240503,174900,135913195,2850,2850,2850,2850,0
|
|
20240503,174800,135913195,2850,2850,2850,2850,0
|
|
20240503,174700,135913195,2850,2850,2850,2850,0
|
|
20240503,174600,135913195,2850,2850,2850,2850,0
|
|
20240503,174500,135913195,2850,2850,2850,2850,0
|
|
20240503,174400,135913195,2850,2850,2850,2850,0
|
|
20240503,174300,135913195,2850,2850,2850,2850,0
|
|
20240503,174200,135913195,2850,2850,2850,2850,0
|
|
20240503,174100,135913195,2850,2850,2850,2850,0
|
|
20240503,174000,135913195,2850,2850,2850,2850,0
|
|
20240503,173900,135913195,2850,2850,2850,2850,0
|
|
20240503,173800,135913195,2850,2850,2850,2850,0
|
|
20240503,173700,135913195,2850,2850,2850,2850,0
|
|
20240503,173600,135913195,2850,2850,2850,2850,0
|
|
20240503,173500,135913195,2850,2850,2850,2850,0
|
|
20240503,173400,135913195,2850,2850,2850,2850,0
|
|
20240503,173300,135913195,2850,2850,2850,2850,0
|
|
20240503,173200,135913195,2850,2850,2850,2850,0
|
|
20240503,173100,135913195,2850,2850,2850,2850,0
|
|
20240503,173000,135913195,2850,2850,2850,2850,0
|
|
20240503,172900,135913195,2850,2850,2850,2850,0
|
|
20240503,172800,135913195,2850,2850,2850,2850,0
|
|
20240503,172700,135913195,2850,2850,2850,2850,0
|
|
20240503,172600,135913195,2850,2850,2850,2850,385
|
|
20240503,172500,135913195,2850,2850,2850,2850,0
|
|
20240503,172400,135913195,2850,2850,2850,2850,0
|
|
20240503,172300,135913195,2850,2850,2850,2850,0
|
|
20240503,172200,135913195,2850,2850,2850,2850,0
|
|
20240503,172100,135913195,2850,2850,2850,2850,0
|
|
20240503,172000,135913195,2850,2850,2850,2850,0
|
|
20240503,171900,135913195,2850,2850,2850,2850,0
|
|
20240503,171800,135913195,2850,2850,2850,2850,0
|
|
20240503,171700,135913195,2850,2850,2850,2850,0
|
|
20240503,171600,135913195,2850,2850,2850,2850,0
|
|
20240503,171500,135913195,2850,2850,2850,2850,0
|
|
20240503,171400,135913195,2850,2850,2850,2850,0
|
|
20240503,171300,135913195,2850,2850,2850,2850,0
|
|
20240503,171200,135913195,2850,2850,2850,2850,0
|
|
20240503,171100,135913195,2850,2850,2850,2850,0
|
|
20240503,171000,135913195,2850,2850,2850,2850,0
|
|
20240503,170900,135913195,2850,2850,2850,2850,0
|
|
20240503,170800,135913195,2850,2850,2850,2850,0
|
|
20240503,170700,135913195,2850,2850,2850,2850,0
|
|
20240503,170600,135913195,2850,2850,2850,2850,0
|
|
20240503,170500,135913195,2850,2850,2850,2850,0
|
|
20240503,170400,135913195,2850,2850,2850,2850,0
|
|
20240503,170300,135913195,2850,2850,2850,2850,0
|
|
20240503,170200,135913195,2850,2850,2850,2850,0
|
|
20240503,170100,135913195,2850,2850,2850,2850,0
|
|
20240503,170000,135913195,2850,2850,2850,2850,0
|
|
20240503,165900,135913195,2850,2850,2850,2850,0
|
|
20240503,165800,135913195,2850,2850,2850,2850,0
|
|
20240503,165700,135913195,2850,2850,2850,2850,0
|
|
20240503,165600,135913195,2850,2850,2850,2850,385
|
|
20240503,165500,135913195,2850,2850,2850,2850,0
|
|
20240503,165400,135913195,2850,2850,2850,2850,0
|
|
20240503,165300,135913195,2850,2850,2850,2850,0
|
|
20240503,165200,135913195,2850,2850,2850,2850,0
|
|
20240503,165100,135913195,2850,2850,2850,2850,0
|
|
20240503,165000,135913195,2850,2850,2850,2850,0
|
|
20240503,164900,135913195,2850,2850,2850,2850,0
|
|
20240503,164800,135913195,2850,2850,2850,2850,0
|
|
20240503,164700,135913195,2850,2850,2850,2850,0
|
|
20240503,164600,135913195,2850,2850,2850,2850,0
|
|
20240503,164500,135913195,2850,2850,2850,2850,0
|
|
20240503,164400,135913195,2850,2850,2850,2850,0
|
|
20240503,164300,135913195,2850,2850,2850,2850,0
|
|
20240503,164200,135913195,2850,2850,2850,2850,0
|
|
20240503,164100,135913195,2850,2850,2850,2850,0
|
|
20240503,164000,135913195,2850,2850,2850,2850,0
|
|
20240503,163900,135913195,2850,2850,2850,2850,0
|
|
20240503,163800,135913195,2850,2850,2850,2850,0
|
|
20240503,163700,135913195,2850,2850,2850,2850,0
|
|
20240503,163600,135913195,2850,2850,2850,2850,0
|
|
20240503,163500,135913195,2850,2850,2850,2850,0
|
|
20240503,163400,135913195,2850,2850,2850,2850,0
|
|
20240503,163300,135913195,2850,2850,2850,2850,0
|
|
20240503,163200,135913195,2850,2850,2850,2850,0
|
|
20240503,163100,135913195,2850,2850,2850,2850,0
|
|
20240503,163000,135913195,2850,2850,2850,2850,0
|
|
20240503,162900,135913195,2850,2850,2850,2850,0
|
|
20240503,162800,135913195,2850,2850,2850,2850,0
|
|
20240503,162700,135913195,2850,2850,2850,2850,0
|
|
20240503,162600,135913195,2850,2850,2850,2850,385
|
|
20240503,162500,135913195,2850,2850,2850,2850,0
|
|
20240503,162400,135913195,2850,2850,2850,2850,0
|
|
20240503,162300,135913195,2850,2850,2850,2850,0
|
|
20240503,162200,135913195,2850,2850,2850,2850,0
|
|
20240503,162100,135913195,2850,2850,2850,2850,0
|
|
20240503,162000,135913195,2850,2850,2850,2850,0
|
|
20240503,161900,135913195,2850,2850,2850,2850,0
|
|
20240503,161800,135913195,2850,2850,2850,2850,0
|
|
20240503,161700,135913195,2850,2850,2850,2850,0
|
|
20240503,161600,135913195,2850,2850,2850,2850,0
|
|
20240503,161500,135913195,2850,2850,2850,2850,0
|
|
20240503,161400,135913195,2850,2850,2850,2850,0
|
|
20240503,161300,135913195,2850,2850,2850,2850,0
|
|
20240503,161200,135913195,2850,2850,2850,2850,0
|
|
20240503,161100,135913195,2850,2850,2850,2850,0
|
|
20240503,161000,135913195,2850,2850,2850,2850,0
|
|
20240503,160900,135913195,2850,2850,2850,2850,0
|
|
20240503,160800,135913195,2850,2850,2850,2850,0
|
|
20240503,160700,135913195,2850,2850,2850,2850,0
|
|
20240503,160600,135913195,2850,2850,2850,2850,0
|
|
20240503,160500,135913195,2850,2850,2850,2850,0
|
|
20240503,160400,135913195,2850,2850,2850,2850,0
|
|
20240503,160300,135913195,2850,2850,2850,2850,0
|
|
20240503,160200,135913195,2850,2850,2850,2850,0
|
|
20240503,160100,135913195,2850,2850,2850,2850,0
|
|
20240503,160000,135913195,2850,2850,2850,2850,0
|
|
20240503,155900,135913195,2850,2850,2850,2850,0
|
|
20240503,155800,135913195,2850,2850,2850,2850,0
|
|
20240503,155700,135913195,2850,2850,2850,2850,0
|
|
20240503,155600,135913195,2850,2850,2850,2850,385
|
|
20240503,155500,135913195,2850,2850,2850,2850,0
|
|
20240503,155400,135913195,2850,2850,2850,2850,0
|
|
20240503,155300,135913195,2850,2850,2850,2850,0
|
|
20240503,155200,135913195,2850,2850,2850,2850,0
|
|
20240503,155100,135913195,2850,2850,2850,2850,0
|
|
20240503,155000,135913195,2850,2850,2850,2850,0
|
|
20240503,154900,135913195,2850,2850,2850,2850,0
|
|
20240503,154800,135913195,2850,2850,2850,2850,0
|
|
20240503,154700,135913195,2850,2850,2850,2850,0
|
|
20240503,154600,135913195,2850,2850,2850,2850,0
|
|
20240503,154500,135913195,2850,2850,2850,2850,0
|
|
20240503,154400,135913195,2850,2850,2850,2850,0
|
|
20240503,154300,135913195,2850,2850,2850,2850,0
|
|
20240503,154200,135913195,2850,2850,2850,2850,0
|
|
20240503,154100,135913195,2850,2850,2850,2850,0
|
|
20240503,154000,135913195,2850,2850,2850,2850,0
|
|
20240503,153900,135913195,2850,2850,2850,2850,0
|
|
20240503,153800,135913195,2850,2850,2850,2850,0
|
|
20240503,153700,135913195,2850,2850,2850,2850,0
|
|
20240503,153600,135913195,2850,2850,2850,2850,0
|
|
20240503,153500,135913195,2850,2850,2850,2850,0
|
|
20240503,153400,135913195,2850,2850,2850,2850,0
|
|
20240503,153300,135913195,2850,2850,2850,2850,0
|
|
20240503,153200,135913195,2850,2850,2850,2850,0
|
|
20240503,153100,135913195,2850,2850,2850,2850,0
|
|
20240503,153000,135913195,2850,2850,2850,2850,385
|
|
20240503,152900,134815945,2860,2860,2860,2860,0
|
|
20240503,152800,134815945,2860,2860,2860,2860,0
|
|
20240503,152700,134815945,2860,2860,2860,2860,0
|
|
20240503,152600,134815945,2860,2860,2860,2860,0
|
|
20240503,152500,134815945,2860,2860,2860,2860,0
|
|
20240503,152400,134815945,2860,2860,2860,2860,0
|
|
20240503,152300,134815945,2860,2860,2860,2860,0
|
|
20240503,152200,134815945,2860,2860,2860,2860,0
|
|
20240503,152100,134815945,2860,2860,2860,2860,0
|
|
20240503,152000,134815945,2860,2860,2860,2860,0
|
|
20240503,151900,134815945,2860,2860,2860,2860,0
|
|
20240503,151800,134815945,2860,2860,2860,2860,0
|
|
20240503,151700,134815945,2860,2860,2860,2860,0
|
|
20240503,151600,134815945,2860,2855,2860,2855,50
|
|
20240503,151500,134672955,2845,2845,2845,2845,0
|
|
20240503,151400,134672955,2845,2855,2860,2845,1202
|
|
20240503,151300,131249965,2860,2860,2860,2860,1
|
|
20240503,151200,131247105,2860,2860,2860,2860,5
|
|
20240503,151100,131232805,2855,2855,2855,2855,0
|
|
20240503,151000,131232805,2855,2855,2855,2855,1
|
|
20240503,150900,131229950,2850,2850,2850,2850,0
|
|
20240503,150800,131229950,2850,2850,2850,2850,0
|
|
20240503,150700,131229950,2850,2850,2850,2850,87
|
|
20240503,150600,130982000,2860,2860,2860,2860,0
|
|
20240503,150500,130982000,2860,2860,2860,2860,0
|
|
20240503,150400,130982000,2860,2860,2860,2860,1
|
|
20240503,150300,130979140,2865,2865,2865,2865,0
|
|
20240503,150200,130979140,2865,2865,2865,2865,0
|
|
20240503,150100,130979140,2865,2865,2865,2865,0
|
|
20240503,150000,130979140,2865,2865,2865,2865,0
|
|
20240503,145900,130979140,2865,2860,2865,2860,48
|
|
20240503,145800,130841675,2860,2860,2860,2860,0
|
|
20240503,145700,130841675,2860,2860,2860,2860,0
|
|
20240503,145600,130841675,2860,2860,2860,2860,0
|
|
20240503,145500,130841675,2860,2855,2860,2855,513
|
|
20240503,145400,129374560,2855,2850,2855,2850,250
|
|
20240503,145300,128660870,2850,2850,2850,2850,281
|
|
20240503,145200,127860020,2850,2850,2850,2850,0
|
|
20240503,145100,127860020,2850,2850,2850,2850,630
|
|
20240503,145000,126064520,2855,2855,2855,2855,0
|
|
20240503,144900,126064520,2855,2855,2855,2855,11
|
|
20240503,144800,126033115,2855,2855,2855,2855,0
|
|
20240503,144700,126033115,2855,2855,2855,2855,47
|
|
20240503,144600,125898930,2855,2855,2855,2855,1
|
|
20240503,144500,125896075,2855,2855,2855,2855,0
|
|
20240503,144400,125896075,2855,2855,2855,2855,44
|
|
20240503,144300,125770455,2855,2855,2855,2855,0
|
|
20240503,144200,125770455,2855,2855,2855,2855,0
|
|
20240503,144100,125770455,2855,2855,2855,2855,0
|
|
20240503,144000,125770455,2855,2855,2855,2855,1
|
|
20240503,143900,125767600,2855,2855,2855,2855,69
|
|
20240503,143800,125570605,2855,2855,2855,2855,8
|
|
20240503,143700,125547765,2855,2855,2855,2855,1
|
|
20240503,143600,125544910,2855,2855,2855,2855,0
|
|
20240503,143500,125544910,2855,2855,2855,2855,0
|
|
20240503,143400,125544910,2855,2855,2855,2855,0
|
|
20240503,143300,125544910,2855,2855,2855,2855,0
|
|
20240503,143200,125544910,2855,2855,2855,2855,1
|
|
20240503,143100,125542055,2855,2855,2855,2855,0
|
|
20240503,143000,125542055,2855,2855,2855,2855,1
|
|
20240503,142900,125539200,2850,2850,2850,2850,130
|
|
20240503,142800,125168700,2850,2850,2850,2850,0
|
|
20240503,142700,125168700,2850,2850,2850,2850,0
|
|
20240503,142600,125168700,2850,2850,2850,2850,0
|
|
20240503,142500,125168700,2850,2850,2850,2850,33
|
|
20240503,142400,125074650,2855,2855,2855,2855,0
|
|
20240503,142300,125074650,2855,2855,2855,2855,0
|
|
20240503,142200,125074650,2855,2855,2855,2855,0
|
|
20240503,142100,125074650,2855,2855,2855,2855,0
|
|
20240503,142000,125074650,2855,2855,2855,2855,0
|
|
20240503,141900,125074650,2855,2855,2855,2855,0
|
|
20240503,141800,125074650,2855,2855,2855,2855,0
|
|
20240503,141700,125074650,2855,2855,2855,2855,30
|
|
20240503,141600,124989000,2855,2855,2855,2855,1
|
|
20240503,141500,124986145,2855,2855,2855,2855,0
|
|
20240503,141400,124986145,2855,2855,2855,2855,0
|
|
20240503,141300,124986145,2855,2855,2855,2855,2
|
|
20240503,141200,124980435,2855,2855,2855,2855,0
|
|
20240503,141100,124980435,2855,2855,2855,2855,0
|
|
20240503,141000,124980435,2855,2855,2855,2855,0
|
|
20240503,140900,124980435,2855,2855,2855,2855,3
|
|
20240503,140800,124971870,2855,2855,2855,2855,101
|
|
20240503,140700,124683515,2855,2855,2855,2855,0
|
|
20240503,140600,124683515,2855,2855,2855,2855,0
|
|
20240503,140500,124683515,2855,2855,2855,2855,0
|
|
20240503,140400,124683515,2855,2855,2855,2850,1498
|
|
20240503,140300,120409225,2855,2855,2855,2855,2
|
|
20240503,140200,120403515,2855,2855,2855,2855,0
|
|
20240503,140100,120403515,2855,2850,2855,2850,101
|
|
20240503,140000,120115430,2845,2845,2845,2845,0
|
|
20240503,135900,120115430,2845,2845,2845,2845,0
|
|
20240503,135800,120115430,2845,2845,2845,2845,0
|
|
20240503,135700,120115430,2845,2845,2845,2845,0
|
|
20240503,135600,120115430,2845,2845,2845,2845,0
|
|
20240503,135500,120115430,2845,2845,2845,2845,0
|
|
20240503,135400,120115430,2845,2845,2845,2845,2
|
|
20240503,135300,120109740,2850,2850,2850,2850,0
|
|
20240503,135200,120109740,2850,2850,2850,2850,0
|
|
20240503,135100,120109740,2850,2850,2850,2850,0
|
|
20240503,135000,120109740,2850,2850,2850,2850,1041
|
|
20240503,134900,117142890,2850,2850,2850,2850,905
|
|
20240503,134800,114563640,2855,2855,2855,2855,0
|
|
20240503,134700,114563640,2855,2855,2855,2855,0
|
|
20240503,134600,114563640,2855,2855,2855,2855,0
|
|
20240503,134500,114563640,2855,2855,2855,2855,1
|
|
20240503,134400,114560785,2855,2855,2855,2855,1
|
|
20240503,134300,114557930,2855,2855,2855,2855,0
|
|
20240503,134200,114557930,2855,2855,2855,2855,1
|
|
20240503,134100,114555075,2850,2850,2850,2850,0
|
|
20240503,134000,114555075,2850,2850,2850,2850,0
|
|
20240503,133900,114555075,2850,2850,2850,2850,0
|
|
20240503,133800,114555075,2850,2850,2850,2850,0
|
|
20240503,133700,114555075,2850,2850,2850,2850,0
|
|
20240503,133600,114555075,2850,2850,2850,2850,0
|
|
20240503,133500,114555075,2850,2850,2850,2850,0
|
|
20240503,133400,114555075,2850,2850,2850,2850,0
|
|
20240503,133300,114555075,2850,2850,2850,2850,9
|
|
20240503,133200,114529425,2850,2850,2850,2850,41
|
|
20240503,133100,114412575,2850,2850,2850,2850,43
|
|
20240503,133000,114290025,2850,2850,2850,2850,131
|
|
20240503,132900,113916675,2850,2850,2850,2850,42
|
|
20240503,132800,113796975,2850,2850,2850,2850,42
|
|
20240503,132700,113677275,2850,2850,2850,2850,111
|
|
20240503,132600,113360925,2850,2850,2850,2850,43
|
|
20240503,132500,113238375,2850,2850,2850,2850,42
|
|
20240503,132400,113118675,2850,2855,2855,2850,245
|
|
20240503,132300,112419285,2855,2855,2855,2855,34
|
|
20240503,132200,112322215,2860,2860,2860,2860,0
|
|
20240503,132100,112322215,2860,2860,2860,2860,58
|
|
20240503,132000,112156335,2855,2855,2855,2855,0
|
|
20240503,131900,112156335,2855,2855,2855,2855,0
|
|
20240503,131800,112156335,2855,2855,2855,2855,0
|
|
20240503,131700,112156335,2855,2855,2855,2855,0
|
|
20240503,131600,112156335,2855,2855,2855,2855,0
|
|
20240503,131500,112156335,2855,2855,2855,2855,0
|
|
20240503,131400,112156335,2855,2855,2855,2855,0
|
|
20240503,131300,112156335,2855,2855,2855,2855,0
|
|
20240503,131200,112156335,2855,2855,2855,2855,0
|
|
20240503,131100,112156335,2855,2855,2855,2855,0
|
|
20240503,131000,112156335,2855,2855,2855,2855,0
|
|
20240503,130900,112156335,2855,2855,2855,2855,0
|
|
20240503,130800,112156335,2855,2855,2855,2855,0
|
|
20240503,130700,112156335,2855,2855,2855,2855,0
|
|
20240503,130600,112156335,2855,2855,2855,2855,100
|
|
20240503,130500,111870835,2855,2855,2855,2855,0
|
|
20240503,130400,111870835,2855,2855,2855,2855,0
|
|
20240503,130300,111870835,2855,2855,2855,2855,116
|
|
20240503,130200,111539655,2855,2855,2855,2855,0
|
|
20240503,130100,111539655,2855,2855,2855,2855,0
|
|
20240503,130000,111539655,2855,2855,2855,2855,0
|
|
20240503,125900,111539655,2855,2855,2855,2855,0
|
|
20240503,125800,111539655,2855,2855,2855,2855,20
|
|
20240503,125700,111482555,2860,2860,2860,2860,0
|
|
20240503,125600,111482555,2860,2860,2860,2860,0
|
|
20240503,125500,111482555,2860,2860,2860,2860,5
|
|
20240503,125400,111468255,2860,2860,2860,2860,0
|
|
20240503,125300,111468255,2860,2860,2860,2860,0
|
|
20240503,125200,111468255,2860,2860,2860,2860,5
|
|
20240503,125100,111453955,2855,2855,2855,2855,0
|
|
20240503,125000,111453955,2855,2855,2855,2855,0
|
|
20240503,124900,111453955,2855,2855,2855,2855,0
|
|
20240503,124800,111453955,2855,2855,2855,2855,0
|
|
20240503,124700,111453955,2855,2855,2855,2855,1
|
|
20240503,124600,111451100,2860,2860,2860,2860,0
|
|
20240503,124500,111451100,2860,2860,2860,2860,0
|
|
20240503,124400,111451100,2860,2860,2860,2860,0
|
|
20240503,124300,111451100,2860,2860,2860,2860,2
|
|
20240503,124200,111445380,2860,2860,2860,2860,0
|
|
20240503,124100,111445380,2860,2860,2860,2860,0
|
|
20240503,124000,111445380,2860,2860,2860,2860,0
|
|
20240503,123900,111445380,2860,2860,2860,2860,0
|
|
20240503,123800,111445380,2860,2860,2860,2860,2
|
|
20240503,123700,111439660,2860,2860,2860,2860,0
|
|
20240503,123600,111439660,2860,2860,2860,2860,0
|
|
20240503,123500,111439660,2860,2860,2860,2860,0
|
|
20240503,123400,111439660,2860,2860,2860,2860,29
|
|
20240503,123300,111356720,2860,2860,2860,2860,0
|
|
20240503,123200,111356720,2860,2850,2860,2850,1011
|
|
20240503,123100,108475260,2860,2860,2860,2860,0
|
|
20240503,123000,108475260,2860,2860,2860,2860,0
|
|
20240503,122900,108475260,2860,2860,2860,2860,0
|
|
20240503,122800,108475260,2860,2860,2860,2860,0
|
|
20240503,122700,108475260,2860,2860,2860,2860,39
|
|
20240503,122600,108363720,2850,2850,2850,2850,1
|
|
20240503,122500,108360870,2850,2850,2850,2850,0
|
|
20240503,122400,108360870,2850,2850,2850,2850,0
|
|
20240503,122300,108360870,2850,2850,2850,2850,0
|
|
20240503,122200,108360870,2850,2850,2850,2850,0
|
|
20240503,122100,108360870,2850,2850,2850,2850,0
|
|
20240503,122000,108360870,2850,2850,2850,2850,0
|
|
20240503,121900,108360870,2850,2850,2850,2850,0
|
|
20240503,121800,108360870,2850,2850,2850,2850,0
|
|
20240503,121700,108360870,2850,2850,2850,2850,0
|
|
20240503,121600,108360870,2850,2850,2850,2850,0
|
|
20240503,121500,108360870,2850,2850,2850,2850,0
|
|
20240503,121400,108360870,2850,2850,2850,2850,0
|
|
20240503,121300,108360870,2850,2850,2850,2850,0
|
|
20240503,121200,108360870,2850,2850,2850,2850,0
|
|
20240503,121100,108360870,2850,2850,2850,2850,0
|
|
20240503,121000,108360870,2850,2850,2850,2850,0
|
|
20240503,120900,108360870,2850,2850,2850,2850,50
|
|
20240503,120800,108218370,2850,2850,2850,2850,0
|
|
20240503,120700,108218370,2850,2850,2850,2850,100
|
|
20240503,120600,107933370,2850,2850,2850,2850,0
|
|
20240503,120500,107933370,2850,2850,2850,2850,0
|
|
20240503,120400,107933370,2850,2850,2850,2850,0
|
|
20240503,120300,107933370,2850,2850,2850,2850,0
|
|
20240503,120200,107933370,2850,2850,2850,2850,0
|
|
20240503,120100,107933370,2850,2850,2850,2850,0
|
|
20240503,120000,107933370,2850,2850,2850,2850,0
|
|
20240503,115900,107933370,2850,2850,2850,2850,0
|
|
20240503,115800,107933370,2850,2850,2850,2850,0
|
|
20240503,115700,107933370,2850,2850,2850,2850,0
|
|
20240503,115600,107933370,2850,2850,2850,2850,0
|
|
20240503,115500,107933370,2850,2850,2850,2850,0
|
|
20240503,115400,107933370,2850,2850,2850,2850,0
|
|
20240503,115300,107933370,2850,2850,2850,2850,0
|
|
20240503,115200,107933370,2850,2850,2850,2850,0
|
|
20240503,115100,107933370,2850,2850,2850,2850,0
|
|
20240503,115000,107933370,2850,2850,2850,2850,0
|
|
20240503,114900,107933370,2850,2850,2850,2850,200
|
|
20240503,114800,107363370,2850,2850,2850,2850,0
|
|
20240503,114700,107363370,2850,2850,2850,2850,0
|
|
20240503,114600,107363370,2850,2850,2850,2850,0
|
|
20240503,114500,107363370,2850,2850,2850,2850,0
|
|
20240503,114400,107363370,2850,2850,2850,2850,1
|
|
20240503,114300,107360520,2850,2850,2850,2850,0
|
|
20240503,114200,107360520,2850,2850,2850,2850,0
|
|
20240503,114100,107360520,2850,2850,2850,2850,0
|
|
20240503,114000,107360520,2850,2850,2850,2850,0
|
|
20240503,113900,107360520,2850,2850,2850,2850,0
|
|
20240503,113800,107360520,2850,2850,2850,2850,0
|
|
20240503,113700,107360520,2850,2850,2850,2850,50
|
|
20240503,113600,107218020,2850,2850,2850,2850,0
|
|
20240503,113500,107218020,2850,2850,2850,2850,51
|
|
20240503,113400,107072670,2850,2850,2850,2850,0
|
|
20240503,113300,107072670,2850,2850,2850,2850,0
|
|
20240503,113200,107072670,2850,2850,2850,2850,1
|
|
20240503,113100,107069820,2840,2840,2840,2840,0
|
|
20240503,113000,107069820,2840,2840,2840,2840,0
|
|
20240503,112900,107069820,2840,2840,2840,2840,0
|
|
20240503,112800,107069820,2840,2845,2845,2840,1680
|
|
20240503,112700,102295150,2860,2860,2860,2860,0
|
|
20240503,112600,102295150,2860,2860,2860,2860,0
|
|
20240503,112500,102295150,2860,2860,2860,2860,0
|
|
20240503,112400,102295150,2860,2860,2860,2860,0
|
|
20240503,112300,102295150,2860,2860,2860,2860,0
|
|
20240503,112200,102295150,2860,2860,2860,2860,0
|
|
20240503,112100,102295150,2860,2855,2860,2855,520
|
|
20240503,112000,100808990,2855,2855,2855,2855,0
|
|
20240503,111900,100808990,2855,2855,2855,2855,0
|
|
20240503,111800,100808990,2855,2850,2855,2850,15
|
|
20240503,111700,100766205,2845,2845,2845,2845,0
|
|
20240503,111600,100766205,2845,2845,2845,2845,0
|
|
20240503,111500,100766205,2845,2845,2845,2845,0
|
|
20240503,111400,100766205,2845,2845,2845,2845,0
|
|
20240503,111300,100766205,2845,2850,2850,2845,210
|
|
20240503,111200,100168255,2850,2850,2850,2850,0
|
|
20240503,111100,100168255,2850,2850,2850,2850,0
|
|
20240503,111000,100168255,2850,2850,2850,2850,0
|
|
20240503,110900,100168255,2850,2850,2850,2850,0
|
|
20240503,110800,100168255,2850,2850,2850,2850,0
|
|
20240503,110700,100168255,2850,2850,2850,2850,27
|
|
20240503,110600,100091305,2845,2845,2845,2845,35
|
|
20240503,110500,99991730,2850,2850,2850,2850,0
|
|
20240503,110400,99991730,2850,2850,2850,2850,0
|
|
20240503,110300,99991730,2850,2850,2850,2850,0
|
|
20240503,110200,99991730,2850,2850,2850,2850,15
|
|
20240503,110100,99948980,2850,2850,2850,2850,1
|
|
20240503,110000,99946130,2850,2850,2850,2850,0
|
|
20240503,105900,99946130,2850,2850,2850,2850,50
|
|
20240503,105800,99803630,2850,2850,2850,2850,95
|
|
20240503,105700,99532880,2850,2850,2850,2850,0
|
|
20240503,105600,99532880,2850,2850,2850,2850,9
|
|
20240503,105500,99507230,2850,2850,2850,2850,2
|
|
20240503,105400,99501530,2850,2850,2850,2850,0
|
|
20240503,105300,99501530,2850,2850,2850,2850,0
|
|
20240503,105200,99501530,2850,2850,2850,2850,2
|
|
20240503,105100,99495830,2845,2845,2845,2845,0
|
|
20240503,105000,99495830,2845,2845,2845,2845,0
|
|
20240503,104900,99495830,2845,2845,2845,2845,0
|
|
20240503,104800,99495830,2845,2845,2845,2845,0
|
|
20240503,104700,99495830,2845,2840,2845,2840,40
|
|
20240503,104600,99382040,2845,2845,2845,2845,100
|
|
20240503,104500,99097540,2845,2845,2845,2845,0
|
|
20240503,104400,99097540,2845,2845,2845,2845,0
|
|
20240503,104300,99097540,2845,2845,2845,2845,0
|
|
20240503,104200,99097540,2845,2845,2845,2845,0
|
|
20240503,104100,99097540,2845,2845,2845,2845,50
|
|
20240503,104000,98955290,2835,2835,2835,2835,89
|
|
20240503,103900,98702975,2835,2845,2845,2835,962
|
|
20240503,103800,95973085,2845,2845,2845,2845,3
|
|
20240503,103700,95964550,2845,2845,2845,2845,6
|
|
20240503,103600,95947480,2845,2845,2845,2845,158
|
|
20240503,103500,95497970,2840,2860,2860,2820,13898
|
|
20240503,103400,56058870,2860,2860,2860,2860,0
|
|
20240503,103300,56058870,2860,2860,2860,2860,359
|
|
20240503,103200,55032130,2850,2850,2850,2850,0
|
|
20240503,103100,55032130,2850,2850,2850,2850,0
|
|
20240503,103000,55032130,2850,2850,2850,2850,0
|
|
20240503,102900,55032130,2850,2860,2860,2850,701
|
|
20240503,102800,53034270,2860,2860,2860,2860,0
|
|
20240503,102700,53034270,2860,2860,2860,2860,0
|
|
20240503,102600,53034270,2860,2860,2860,2860,0
|
|
20240503,102500,53034270,2860,2855,2860,2855,25
|
|
20240503,102400,52962795,2850,2850,2850,2850,0
|
|
20240503,102300,52962795,2850,2850,2850,2850,0
|
|
20240503,102200,52962795,2850,2850,2850,2850,2450
|
|
20240503,102100,45980295,2850,2855,2855,2850,1526
|
|
20240503,102000,41623990,2855,2860,2860,2855,3482
|
|
20240503,101900,31682840,2860,2860,2860,2860,15
|
|
20240503,101800,31639940,2860,2860,2860,2860,0
|
|
20240503,101700,31639940,2860,2860,2860,2860,2
|
|
20240503,101600,31634220,2860,2860,2860,2860,15
|
|
20240503,101500,31591320,2860,2860,2860,2860,0
|
|
20240503,101400,31591320,2860,2860,2860,2860,0
|
|
20240503,101300,31591320,2860,2860,2860,2860,371
|
|
20240503,101200,30530260,2860,2855,2860,2855,658
|
|
20240503,101100,28649170,2860,2860,2860,2860,20
|
|
20240503,101000,28591970,2865,2865,2865,2865,0
|
|
20240503,100900,28591970,2865,2865,2865,2865,0
|
|
20240503,100800,28591970,2865,2865,2865,2865,0
|
|
20240503,100700,28591970,2865,2865,2865,2865,2
|
|
20240503,100600,28586240,2865,2865,2865,2865,0
|
|
20240503,100500,28586240,2865,2865,2865,2865,10
|
|
20240503,100400,28557590,2865,2865,2865,2865,20
|
|
20240503,100300,28500290,2865,2865,2865,2865,1
|
|
20240503,100200,28497425,2865,2865,2865,2865,1
|
|
20240503,100100,28494560,2855,2855,2855,2855,350
|
|
20240503,100000,27495310,2855,2855,2855,2855,0
|
|
20240503,095900,27495310,2855,2855,2855,2855,0
|
|
20240503,095800,27495310,2855,2855,2855,2855,0
|
|
20240503,095700,27495310,2855,2855,2855,2855,200
|
|
20240503,095600,26924310,2855,2855,2855,2855,1311
|
|
20240503,095500,23181405,2855,2855,2855,2855,201
|
|
20240503,095400,22607550,2860,2860,2860,2860,5
|
|
20240503,095300,22593250,2855,2855,2855,2855,0
|
|
20240503,095200,22593250,2855,2855,2855,2855,0
|
|
20240503,095100,22593250,2855,2855,2855,2855,0
|
|
20240503,095000,22593250,2855,2855,2855,2855,0
|
|
20240503,094900,22593250,2855,2855,2855,2855,0
|
|
20240503,094800,22593250,2855,2855,2855,2855,0
|
|
20240503,094700,22593250,2855,2855,2855,2855,1
|
|
20240503,094600,22590395,2870,2870,2870,2870,0
|
|
20240503,094500,22590395,2870,2870,2870,2870,2
|
|
20240503,094400,22584655,2870,2870,2870,2870,0
|
|
20240503,094300,22584655,2870,2870,2870,2870,0
|
|
20240503,094200,22584655,2870,2870,2870,2870,2
|
|
20240503,094100,22578915,2870,2870,2870,2870,0
|
|
20240503,094000,22578915,2870,2860,2870,2855,11
|
|
20240503,093900,22547490,2870,2870,2870,2870,0
|
|
20240503,093800,22547490,2870,2860,2870,2860,6
|
|
20240503,093700,22530300,2860,2860,2860,2860,0
|
|
20240503,093600,22530300,2860,2860,2860,2860,117
|
|
20240503,093500,22195680,2860,2860,2860,2860,0
|
|
20240503,093400,22195680,2860,2865,2865,2860,1700
|
|
20240503,093300,17332695,2860,2865,2865,2860,200
|
|
20240503,093200,16760200,2865,2865,2865,2865,7
|
|
20240503,093100,16740145,2865,2870,2870,2865,136
|
|
20240503,093000,16350425,2880,2880,2880,2880,0
|
|
20240503,092900,16350425,2880,2880,2880,2880,0
|
|
20240503,092800,16350425,2880,2880,2880,2880,1000
|
|
20240503,092700,13470425,2875,2875,2875,2875,0
|
|
20240503,092600,13470425,2875,2875,2875,2875,100
|
|
20240503,092500,13182925,2875,2875,2875,2875,500
|
|
20240503,092400,11745425,2870,2870,2870,2870,0
|
|
20240503,092300,11745425,2870,2870,2870,2870,1
|
|
20240503,092200,11742555,2860,2860,2860,2860,35
|
|
20240503,092100,11642455,2860,2875,2880,2860,1102
|
|
20240503,092000,8470680,2875,2875,2875,2875,2
|
|
20240503,091900,8464930,2875,2875,2875,2875,580
|
|
20240503,091800,6797430,2875,2875,2875,2875,4
|
|
20240503,091700,6785930,2875,2880,2880,2875,107
|
|
20240503,091600,6477805,2875,2875,2875,2875,13
|
|
20240503,091500,6440430,2870,2870,2870,2870,147
|
|
20240503,091400,6018540,2865,2860,2865,2860,150
|
|
20240503,091300,5589490,2855,2850,2855,2850,270
|
|
20240503,091200,4819665,2855,2855,2855,2855,525
|
|
20240503,091100,3320790,2860,2860,2860,2860,0
|
|
20240503,091000,3320790,2860,2860,2860,2860,60
|
|
20240503,090900,3149190,2855,2855,2855,2855,0
|
|
20240503,090800,3149190,2855,2855,2855,2855,221
|
|
20240503,090700,2518235,2865,2865,2865,2865,0
|
|
20240503,090600,2518235,2865,2865,2865,2865,1
|
|
20240503,090500,2515370,2850,2850,2850,2850,0
|
|
20240503,090400,2515370,2850,2850,2850,2850,0
|
|
20240503,090300,2515370,2850,2850,2850,2850,1
|
|
20240503,090200,2512520,2850,2865,2865,2850,93
|
|
20240503,090100,2247080,2870,2895,2895,2870,12
|
|
20240503,090000,2212615,2895,2855,2895,2855,774
|