598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185500,110875230,2875,2875,2875,2875,816
|
|
20240509,185400,110875230,2875,2875,2875,2875,0
|
|
20240509,185300,110875230,2875,2875,2875,2875,0
|
|
20240509,185200,110875230,2875,2875,2875,2875,0
|
|
20240509,185100,110875230,2875,2875,2875,2875,0
|
|
20240509,185000,110875230,2875,2875,2875,2875,0
|
|
20240509,184900,110875230,2875,2875,2875,2875,0
|
|
20240509,184800,110875230,2875,2875,2875,2875,0
|
|
20240509,184700,110875230,2875,2875,2875,2875,0
|
|
20240509,184600,110875230,2875,2875,2875,2875,0
|
|
20240509,184500,110875230,2875,2875,2875,2875,0
|
|
20240509,184400,110875230,2875,2875,2875,2875,0
|
|
20240509,184300,110875230,2875,2875,2875,2875,0
|
|
20240509,184200,110875230,2875,2875,2875,2875,0
|
|
20240509,184100,110875230,2875,2875,2875,2875,0
|
|
20240509,184000,110875230,2875,2875,2875,2875,0
|
|
20240509,183900,110875230,2875,2875,2875,2875,0
|
|
20240509,183800,110875230,2875,2875,2875,2875,0
|
|
20240509,183700,110875230,2875,2875,2875,2875,0
|
|
20240509,183600,110875230,2875,2875,2875,2875,0
|
|
20240509,183500,110875230,2875,2875,2875,2875,0
|
|
20240509,183400,110875230,2875,2875,2875,2875,0
|
|
20240509,183300,110875230,2875,2875,2875,2875,0
|
|
20240509,183200,110875230,2875,2875,2875,2875,0
|
|
20240509,183100,110875230,2875,2875,2875,2875,0
|
|
20240509,183000,110875230,2875,2875,2875,2875,0
|
|
20240509,182900,110875230,2875,2875,2875,2875,0
|
|
20240509,182800,110875230,2875,2875,2875,2875,0
|
|
20240509,182700,110875230,2875,2875,2875,2875,0
|
|
20240509,182600,110875230,2875,2875,2875,2875,0
|
|
20240509,182500,110875230,2875,2875,2875,2875,816
|
|
20240509,182400,110875230,2875,2875,2875,2875,0
|
|
20240509,182300,110875230,2875,2875,2875,2875,0
|
|
20240509,182200,110875230,2875,2875,2875,2875,0
|
|
20240509,182100,110875230,2875,2875,2875,2875,0
|
|
20240509,182000,110875230,2875,2875,2875,2875,0
|
|
20240509,181900,110875230,2875,2875,2875,2875,0
|
|
20240509,181800,110875230,2875,2875,2875,2875,0
|
|
20240509,181700,110875230,2875,2875,2875,2875,0
|
|
20240509,181600,110875230,2875,2875,2875,2875,0
|
|
20240509,181500,110875230,2875,2875,2875,2875,0
|
|
20240509,181400,110875230,2875,2875,2875,2875,0
|
|
20240509,181300,110875230,2875,2875,2875,2875,0
|
|
20240509,181200,110875230,2875,2875,2875,2875,0
|
|
20240509,181100,110875230,2875,2875,2875,2875,0
|
|
20240509,181000,110875230,2875,2875,2875,2875,0
|
|
20240509,180900,110875230,2875,2875,2875,2875,0
|
|
20240509,180800,110875230,2875,2875,2875,2875,0
|
|
20240509,180700,110875230,2875,2875,2875,2875,0
|
|
20240509,180600,110875230,2875,2875,2875,2875,0
|
|
20240509,180500,110875230,2875,2875,2875,2875,0
|
|
20240509,180400,110875230,2875,2875,2875,2875,0
|
|
20240509,180300,110875230,2875,2875,2875,2875,0
|
|
20240509,180200,110875230,2875,2875,2875,2875,0
|
|
20240509,180100,110875230,2875,2875,2875,2875,0
|
|
20240509,180000,110875230,2875,2875,2875,2875,0
|
|
20240509,175900,110875230,2875,2875,2875,2875,0
|
|
20240509,175800,110875230,2875,2875,2875,2875,0
|
|
20240509,175700,110875230,2875,2875,2875,2875,0
|
|
20240509,175600,110875230,2875,2875,2875,2875,0
|
|
20240509,175500,110875230,2875,2875,2875,2875,816
|
|
20240509,175400,110875230,2875,2875,2875,2875,0
|
|
20240509,175300,110875230,2875,2875,2875,2875,0
|
|
20240509,175200,110875230,2875,2875,2875,2875,0
|
|
20240509,175100,110875230,2875,2875,2875,2875,0
|
|
20240509,175000,110875230,2875,2875,2875,2875,0
|
|
20240509,174900,110875230,2875,2875,2875,2875,0
|
|
20240509,174800,110875230,2875,2875,2875,2875,0
|
|
20240509,174700,110875230,2875,2875,2875,2875,0
|
|
20240509,174600,110875230,2875,2875,2875,2875,0
|
|
20240509,174500,110875230,2875,2875,2875,2875,0
|
|
20240509,174400,110875230,2875,2875,2875,2875,0
|
|
20240509,174300,110875230,2875,2875,2875,2875,0
|
|
20240509,174200,110875230,2875,2875,2875,2875,0
|
|
20240509,174100,110875230,2875,2875,2875,2875,0
|
|
20240509,174000,110875230,2875,2875,2875,2875,0
|
|
20240509,173900,110875230,2875,2875,2875,2875,0
|
|
20240509,173800,110875230,2875,2875,2875,2875,0
|
|
20240509,173700,110875230,2875,2875,2875,2875,0
|
|
20240509,173600,110875230,2875,2875,2875,2875,0
|
|
20240509,173500,110875230,2875,2875,2875,2875,0
|
|
20240509,173400,110875230,2875,2875,2875,2875,0
|
|
20240509,173300,110875230,2875,2875,2875,2875,0
|
|
20240509,173200,110875230,2875,2875,2875,2875,0
|
|
20240509,173100,110875230,2875,2875,2875,2875,0
|
|
20240509,173000,110875230,2875,2875,2875,2875,0
|
|
20240509,172900,110875230,2875,2875,2875,2875,0
|
|
20240509,172800,110875230,2875,2875,2875,2875,0
|
|
20240509,172700,110875230,2875,2875,2875,2875,0
|
|
20240509,172600,110875230,2875,2875,2875,2875,0
|
|
20240509,172500,110875230,2875,2875,2875,2875,816
|
|
20240509,172400,110875230,2875,2875,2875,2875,0
|
|
20240509,172300,110875230,2875,2875,2875,2875,0
|
|
20240509,172200,110875230,2875,2875,2875,2875,0
|
|
20240509,172100,110875230,2875,2875,2875,2875,0
|
|
20240509,172000,110875230,2875,2875,2875,2875,0
|
|
20240509,171900,110875230,2875,2875,2875,2875,0
|
|
20240509,171800,110875230,2875,2875,2875,2875,0
|
|
20240509,171700,110875230,2875,2875,2875,2875,0
|
|
20240509,171600,110875230,2875,2875,2875,2875,0
|
|
20240509,171500,110875230,2875,2875,2875,2875,0
|
|
20240509,171400,110875230,2875,2875,2875,2875,0
|
|
20240509,171300,110875230,2875,2875,2875,2875,0
|
|
20240509,171200,110875230,2875,2875,2875,2875,0
|
|
20240509,171100,110875230,2875,2875,2875,2875,0
|
|
20240509,171000,110875230,2875,2875,2875,2875,0
|
|
20240509,170900,110875230,2875,2875,2875,2875,0
|
|
20240509,170800,110875230,2875,2875,2875,2875,0
|
|
20240509,170700,110875230,2875,2875,2875,2875,0
|
|
20240509,170600,110875230,2875,2875,2875,2875,0
|
|
20240509,170500,110875230,2875,2875,2875,2875,0
|
|
20240509,170400,110875230,2875,2875,2875,2875,0
|
|
20240509,170300,110875230,2875,2875,2875,2875,0
|
|
20240509,170200,110875230,2875,2875,2875,2875,0
|
|
20240509,170100,110875230,2875,2875,2875,2875,0
|
|
20240509,170000,110875230,2875,2875,2875,2875,0
|
|
20240509,165900,110875230,2875,2875,2875,2875,0
|
|
20240509,165800,110875230,2875,2875,2875,2875,0
|
|
20240509,165700,110875230,2875,2875,2875,2875,0
|
|
20240509,165600,110875230,2875,2875,2875,2875,0
|
|
20240509,165500,110875230,2875,2875,2875,2875,816
|
|
20240509,165400,110875230,2875,2875,2875,2875,0
|
|
20240509,165300,110875230,2875,2875,2875,2875,0
|
|
20240509,165200,110875230,2875,2875,2875,2875,0
|
|
20240509,165100,110875230,2875,2875,2875,2875,0
|
|
20240509,165000,110875230,2875,2875,2875,2875,0
|
|
20240509,164900,110875230,2875,2875,2875,2875,0
|
|
20240509,164800,110875230,2875,2875,2875,2875,0
|
|
20240509,164700,110875230,2875,2875,2875,2875,0
|
|
20240509,164600,110875230,2875,2875,2875,2875,0
|
|
20240509,164500,110875230,2875,2875,2875,2875,0
|
|
20240509,164400,110875230,2875,2875,2875,2875,0
|
|
20240509,164300,110875230,2875,2875,2875,2875,0
|
|
20240509,164200,110875230,2875,2875,2875,2875,0
|
|
20240509,164100,110875230,2875,2875,2875,2875,0
|
|
20240509,164000,110875230,2875,2875,2875,2875,0
|
|
20240509,163900,110875230,2875,2875,2875,2875,0
|
|
20240509,163800,110875230,2875,2875,2875,2875,0
|
|
20240509,163700,110875230,2875,2875,2875,2875,0
|
|
20240509,163600,110875230,2875,2875,2875,2875,0
|
|
20240509,163500,110875230,2875,2875,2875,2875,0
|
|
20240509,163400,110875230,2875,2875,2875,2875,0
|
|
20240509,163300,110875230,2875,2875,2875,2875,0
|
|
20240509,163200,110875230,2875,2875,2875,2875,0
|
|
20240509,163100,110875230,2875,2875,2875,2875,0
|
|
20240509,163000,110875230,2875,2875,2875,2875,0
|
|
20240509,162900,110875230,2875,2875,2875,2875,0
|
|
20240509,162800,110875230,2875,2875,2875,2875,0
|
|
20240509,162700,110875230,2875,2875,2875,2875,0
|
|
20240509,162600,110875230,2875,2875,2875,2875,0
|
|
20240509,162500,110875230,2875,2875,2875,2875,816
|
|
20240509,162400,110875230,2875,2875,2875,2875,0
|
|
20240509,162300,110875230,2875,2875,2875,2875,0
|
|
20240509,162200,110875230,2875,2875,2875,2875,0
|
|
20240509,162100,110875230,2875,2875,2875,2875,0
|
|
20240509,162000,110875230,2875,2875,2875,2875,0
|
|
20240509,161900,110875230,2875,2875,2875,2875,0
|
|
20240509,161800,110875230,2875,2875,2875,2875,0
|
|
20240509,161700,110875230,2875,2875,2875,2875,0
|
|
20240509,161600,110875230,2875,2875,2875,2875,0
|
|
20240509,161500,110875230,2875,2875,2875,2875,0
|
|
20240509,161400,110875230,2875,2875,2875,2875,0
|
|
20240509,161300,110875230,2875,2875,2875,2875,0
|
|
20240509,161200,110875230,2875,2875,2875,2875,0
|
|
20240509,161100,110875230,2875,2875,2875,2875,0
|
|
20240509,161000,110875230,2875,2875,2875,2875,0
|
|
20240509,160900,110875230,2875,2875,2875,2875,0
|
|
20240509,160800,110875230,2875,2875,2875,2875,0
|
|
20240509,160700,110875230,2875,2875,2875,2875,0
|
|
20240509,160600,110875230,2875,2875,2875,2875,0
|
|
20240509,160500,110875230,2875,2875,2875,2875,0
|
|
20240509,160400,110875230,2875,2875,2875,2875,0
|
|
20240509,160300,110875230,2875,2875,2875,2875,0
|
|
20240509,160200,110875230,2875,2875,2875,2875,0
|
|
20240509,160100,110875230,2875,2875,2875,2875,0
|
|
20240509,160000,110875230,2875,2875,2875,2875,0
|
|
20240509,155900,110875230,2875,2875,2875,2875,0
|
|
20240509,155800,110875230,2875,2875,2875,2875,0
|
|
20240509,155700,110875230,2875,2875,2875,2875,0
|
|
20240509,155600,110875230,2875,2875,2875,2875,0
|
|
20240509,155500,110875230,2875,2875,2875,2875,816
|
|
20240509,155400,110875230,2875,2875,2875,2875,0
|
|
20240509,155300,110875230,2875,2875,2875,2875,0
|
|
20240509,155200,110875230,2875,2875,2875,2875,0
|
|
20240509,155100,110875230,2875,2875,2875,2875,0
|
|
20240509,155000,110875230,2875,2875,2875,2875,0
|
|
20240509,154900,110875230,2875,2875,2875,2875,0
|
|
20240509,154800,110875230,2875,2875,2875,2875,0
|
|
20240509,154700,110875230,2875,2875,2875,2875,0
|
|
20240509,154600,110875230,2875,2875,2875,2875,0
|
|
20240509,154500,110875230,2875,2875,2875,2875,0
|
|
20240509,154400,110875230,2875,2875,2875,2875,0
|
|
20240509,154300,110875230,2875,2875,2875,2875,0
|
|
20240509,154200,110875230,2875,2875,2875,2875,0
|
|
20240509,154100,110875230,2875,2875,2875,2875,0
|
|
20240509,154000,110875230,2875,2875,2875,2875,0
|
|
20240509,153900,110875230,2875,2875,2875,2875,0
|
|
20240509,153800,110875230,2875,2875,2875,2875,0
|
|
20240509,153700,110875230,2875,2875,2875,2875,0
|
|
20240509,153600,110875230,2875,2875,2875,2875,0
|
|
20240509,153500,110875230,2875,2875,2875,2875,0
|
|
20240509,153400,110875230,2875,2875,2875,2875,0
|
|
20240509,153300,110875230,2875,2875,2875,2875,0
|
|
20240509,153200,110875230,2875,2875,2875,2875,0
|
|
20240509,153100,110875230,2875,2875,2875,2875,0
|
|
20240509,153000,110875230,2875,2875,2875,2875,816
|
|
20240509,152900,108529230,2875,2875,2875,2875,0
|
|
20240509,152800,108529230,2875,2875,2875,2875,0
|
|
20240509,152700,108529230,2875,2875,2875,2875,0
|
|
20240509,152600,108529230,2875,2875,2875,2875,0
|
|
20240509,152500,108529230,2875,2875,2875,2875,0
|
|
20240509,152400,108529230,2875,2875,2875,2875,0
|
|
20240509,152300,108529230,2875,2875,2875,2875,0
|
|
20240509,152200,108529230,2875,2875,2875,2875,0
|
|
20240509,152100,108529230,2875,2875,2875,2875,0
|
|
20240509,152000,108529230,2875,2875,2875,2875,0
|
|
20240509,151900,108529230,2875,2875,2875,2870,7
|
|
20240509,151800,108509110,2875,2875,2875,2870,13
|
|
20240509,151700,108471750,2875,2875,2875,2870,3
|
|
20240509,151600,108463130,2870,2870,2870,2870,4
|
|
20240509,151500,108451650,2875,2875,2875,2875,15
|
|
20240509,151400,108408525,2870,2870,2870,2870,0
|
|
20240509,151300,108408525,2870,2870,2875,2870,322
|
|
20240509,151200,107484380,2865,2865,2870,2865,84
|
|
20240509,151100,107243410,2865,2870,2870,2865,120
|
|
20240509,151000,106899225,2865,2865,2865,2865,3
|
|
20240509,150900,106890630,2870,2870,2870,2870,0
|
|
20240509,150800,106890630,2870,2870,2870,2870,0
|
|
20240509,150700,106890630,2870,2870,2870,2870,15
|
|
20240509,150600,106847580,2870,2870,2870,2870,0
|
|
20240509,150500,106847580,2870,2870,2870,2870,79
|
|
20240509,150400,106620850,2870,2870,2870,2870,0
|
|
20240509,150300,106620850,2870,2870,2870,2870,0
|
|
20240509,150200,106620850,2870,2870,2870,2870,0
|
|
20240509,150100,106620850,2870,2870,2870,2870,0
|
|
20240509,150000,106620850,2870,2870,2870,2870,1
|
|
20240509,145900,106617980,2865,2865,2865,2865,0
|
|
20240509,145800,106617980,2865,2865,2865,2865,253
|
|
20240509,145700,105893135,2865,2865,2865,2865,0
|
|
20240509,145600,105893135,2865,2865,2865,2865,0
|
|
20240509,145500,105893135,2865,2865,2865,2865,1
|
|
20240509,145400,105890270,2865,2865,2865,2860,22
|
|
20240509,145300,105827340,2860,2860,2860,2860,378
|
|
20240509,145200,104746260,2860,2865,2865,2860,175
|
|
20240509,145100,104245035,2870,2870,2870,2870,6
|
|
20240509,145000,104227815,2870,2870,2870,2870,0
|
|
20240509,144900,104227815,2870,2870,2870,2870,1
|
|
20240509,144800,104224945,2870,2870,2870,2870,2
|
|
20240509,144700,104219205,2870,2870,2870,2870,130
|
|
20240509,144600,103846105,2870,2870,2870,2870,0
|
|
20240509,144500,103846105,2870,2870,2870,2870,1
|
|
20240509,144400,103843235,2870,2870,2870,2870,0
|
|
20240509,144300,103843235,2870,2870,2870,2870,1
|
|
20240509,144200,103840365,2865,2865,2865,2865,5
|
|
20240509,144100,103826040,2860,2860,2860,2860,0
|
|
20240509,144000,103826040,2860,2860,2860,2860,50
|
|
20240509,143900,103683040,2860,2865,2865,2860,160
|
|
20240509,143800,103225320,2870,2870,2870,2870,1
|
|
20240509,143700,103222450,2870,2870,2870,2870,36
|
|
20240509,143600,103119130,2865,2865,2865,2865,0
|
|
20240509,143500,103119130,2865,2865,2865,2865,0
|
|
20240509,143400,103119130,2865,2865,2865,2865,0
|
|
20240509,143300,103119130,2865,2865,2865,2865,0
|
|
20240509,143200,103119130,2865,2865,2865,2865,0
|
|
20240509,143100,103119130,2865,2865,2865,2865,0
|
|
20240509,143000,103119130,2865,2865,2865,2865,0
|
|
20240509,142900,103119130,2865,2870,2870,2865,2093
|
|
20240509,142800,97122675,2870,2870,2870,2870,8
|
|
20240509,142700,97099715,2870,2870,2870,2870,4
|
|
20240509,142600,97088235,2870,2870,2870,2870,0
|
|
20240509,142500,97088235,2870,2870,2870,2870,0
|
|
20240509,142400,97088235,2870,2870,2870,2870,0
|
|
20240509,142300,97088235,2870,2870,2870,2870,0
|
|
20240509,142200,97088235,2870,2870,2870,2870,200
|
|
20240509,142100,96514235,2870,2870,2870,2870,100
|
|
20240509,142000,96227235,2870,2870,2870,2870,105
|
|
20240509,141900,95925885,2870,2870,2870,2870,0
|
|
20240509,141800,95925885,2870,2870,2870,2870,0
|
|
20240509,141700,95925885,2870,2870,2870,2870,20
|
|
20240509,141600,95868485,2870,2870,2870,2870,120
|
|
20240509,141500,95524085,2870,2870,2870,2870,0
|
|
20240509,141400,95524085,2870,2870,2870,2870,0
|
|
20240509,141300,95524085,2870,2870,2870,2870,10
|
|
20240509,141200,95495385,2870,2870,2870,2870,0
|
|
20240509,141100,95495385,2870,2870,2870,2870,102
|
|
20240509,141000,95202645,2875,2875,2875,2875,4
|
|
20240509,140900,95191145,2875,2875,2875,2875,0
|
|
20240509,140800,95191145,2875,2875,2875,2875,0
|
|
20240509,140700,95191145,2875,2875,2875,2875,1
|
|
20240509,140600,95188270,2875,2875,2875,2875,500
|
|
20240509,140500,93750770,2875,2875,2875,2875,1
|
|
20240509,140400,93747895,2870,2870,2870,2870,1000
|
|
20240509,140300,90877895,2865,2865,2865,2865,1103
|
|
20240509,140200,87717800,2865,2865,2865,2865,0
|
|
20240509,140100,87717800,2865,2865,2865,2865,0
|
|
20240509,140000,87717800,2865,2865,2865,2865,0
|
|
20240509,135900,87717800,2865,2865,2865,2865,0
|
|
20240509,135800,87717800,2865,2865,2865,2865,0
|
|
20240509,135700,87717800,2865,2865,2865,2865,0
|
|
20240509,135600,87717800,2865,2865,2865,2865,0
|
|
20240509,135500,87717800,2865,2865,2865,2865,0
|
|
20240509,135400,87717800,2865,2865,2865,2865,43
|
|
20240509,135300,87594605,2870,2870,2870,2870,0
|
|
20240509,135200,87594605,2870,2870,2870,2870,0
|
|
20240509,135100,87594605,2870,2870,2870,2870,0
|
|
20240509,135000,87594605,2870,2870,2870,2870,0
|
|
20240509,134900,87594605,2870,2870,2870,2870,0
|
|
20240509,134800,87594605,2870,2870,2870,2870,0
|
|
20240509,134700,87594605,2870,2870,2870,2870,1
|
|
20240509,134600,87591735,2870,2870,2870,2870,0
|
|
20240509,134500,87591735,2870,2870,2870,2870,6
|
|
20240509,134400,87574515,2865,2865,2865,2865,0
|
|
20240509,134300,87574515,2865,2865,2865,2865,30
|
|
20240509,134200,87488565,2865,2865,2865,2865,0
|
|
20240509,134100,87488565,2865,2865,2865,2865,980
|
|
20240509,134000,84680865,2860,2860,2860,2860,0
|
|
20240509,133900,84680865,2860,2860,2860,2860,0
|
|
20240509,133800,84680865,2860,2860,2860,2860,0
|
|
20240509,133700,84680865,2860,2860,2860,2860,0
|
|
20240509,133600,84680865,2860,2860,2860,2860,0
|
|
20240509,133500,84680865,2860,2860,2860,2860,0
|
|
20240509,133400,84680865,2860,2860,2860,2860,0
|
|
20240509,133300,84680865,2860,2865,2865,2860,208
|
|
20240509,133200,84084985,2865,2865,2865,2865,7
|
|
20240509,133100,84064930,2865,2865,2865,2865,98
|
|
20240509,133000,83784160,2865,2865,2865,2865,0
|
|
20240509,132900,83784160,2865,2865,2865,2865,0
|
|
20240509,132800,83784160,2865,2865,2865,2865,0
|
|
20240509,132700,83784160,2865,2865,2865,2865,0
|
|
20240509,132600,83784160,2865,2865,2865,2865,0
|
|
20240509,132500,83784160,2865,2865,2865,2865,0
|
|
20240509,132400,83784160,2865,2865,2865,2865,0
|
|
20240509,132300,83784160,2865,2865,2865,2865,3
|
|
20240509,132200,83775565,2865,2865,2865,2865,300
|
|
20240509,132100,82916065,2865,2865,2865,2865,30
|
|
20240509,132000,82830115,2865,2865,2865,2865,0
|
|
20240509,131900,82830115,2865,2865,2865,2865,0
|
|
20240509,131800,82830115,2865,2865,2865,2865,1
|
|
20240509,131700,82827250,2865,2865,2865,2865,50
|
|
20240509,131600,82684000,2865,2865,2865,2865,0
|
|
20240509,131500,82684000,2865,2865,2865,2865,30
|
|
20240509,131400,82598050,2865,2865,2865,2865,30
|
|
20240509,131300,82512100,2865,2865,2865,2865,1
|
|
20240509,131200,82509235,2865,2865,2865,2865,0
|
|
20240509,131100,82509235,2865,2865,2865,2865,202
|
|
20240509,131000,81930505,2865,2865,2865,2865,0
|
|
20240509,130900,81930505,2865,2865,2865,2865,0
|
|
20240509,130800,81930505,2865,2865,2865,2865,0
|
|
20240509,130700,81930505,2865,2865,2865,2865,200
|
|
20240509,130600,81357505,2865,2865,2865,2865,0
|
|
20240509,130500,81357505,2865,2865,2865,2865,10
|
|
20240509,130400,81328855,2865,2865,2865,2865,0
|
|
20240509,130300,81328855,2865,2865,2865,2865,10
|
|
20240509,130200,81300205,2865,2865,2865,2865,244
|
|
20240509,130100,80601145,2865,2865,2865,2865,165
|
|
20240509,130000,80128420,2865,2865,2865,2865,150
|
|
20240509,125900,79698670,2865,2870,2870,2865,1048
|
|
20240509,125800,76696140,2870,2875,2875,2870,412
|
|
20240509,125700,75512700,2875,2875,2875,2875,0
|
|
20240509,125600,75512700,2875,2875,2875,2875,0
|
|
20240509,125500,75512700,2875,2875,2875,2875,1
|
|
20240509,125400,75509825,2875,2875,2875,2875,0
|
|
20240509,125300,75509825,2875,2875,2875,2875,50
|
|
20240509,125200,75366075,2875,2875,2875,2875,1
|
|
20240509,125100,75363200,2865,2865,2865,2865,0
|
|
20240509,125000,75363200,2865,2865,2865,2865,157
|
|
20240509,124900,74913395,2865,2865,2865,2865,0
|
|
20240509,124800,74913395,2865,2865,2865,2865,0
|
|
20240509,124700,74913395,2865,2865,2865,2865,15
|
|
20240509,124600,74870420,2865,2865,2865,2865,0
|
|
20240509,124500,74870420,2865,2865,2865,2865,200
|
|
20240509,124400,74297420,2865,2865,2865,2865,0
|
|
20240509,124300,74297420,2865,2865,2865,2865,0
|
|
20240509,124200,74297420,2865,2865,2865,2865,0
|
|
20240509,124100,74297420,2865,2865,2865,2865,0
|
|
20240509,124000,74297420,2865,2865,2865,2865,0
|
|
20240509,123900,74297420,2865,2865,2865,2865,0
|
|
20240509,123800,74297420,2865,2865,2865,2865,8
|
|
20240509,123700,74274500,2865,2865,2865,2865,0
|
|
20240509,123600,74274500,2865,2865,2865,2865,26
|
|
20240509,123500,74200010,2860,2860,2860,2860,0
|
|
20240509,123400,74200010,2860,2860,2860,2860,2
|
|
20240509,123300,74194290,2865,2865,2865,2865,0
|
|
20240509,123200,74194290,2865,2865,2865,2865,0
|
|
20240509,123100,74194290,2865,2865,2865,2865,0
|
|
20240509,123000,74194290,2865,2865,2865,2865,0
|
|
20240509,122900,74194290,2865,2865,2865,2865,30
|
|
20240509,122800,74108340,2865,2865,2865,2865,0
|
|
20240509,122700,74108340,2865,2865,2865,2865,0
|
|
20240509,122600,74108340,2865,2865,2865,2865,0
|
|
20240509,122500,74108340,2865,2865,2865,2865,0
|
|
20240509,122400,74108340,2865,2865,2865,2865,0
|
|
20240509,122300,74108340,2865,2865,2865,2865,357
|
|
20240509,122200,73085535,2865,2865,2865,2865,1
|
|
20240509,122100,73082670,2865,2865,2865,2865,1
|
|
20240509,122000,73079805,2870,2870,2870,2870,0
|
|
20240509,121900,73079805,2870,2870,2870,2870,29
|
|
20240509,121800,72996575,2870,2870,2870,2870,0
|
|
20240509,121700,72996575,2870,2870,2870,2870,1174
|
|
20240509,121600,69627195,2875,2875,2875,2875,0
|
|
20240509,121500,69627195,2875,2875,2875,2875,82
|
|
20240509,121400,69391445,2875,2875,2875,2875,0
|
|
20240509,121300,69391445,2875,2875,2875,2875,10
|
|
20240509,121200,69362695,2875,2875,2875,2875,0
|
|
20240509,121100,69362695,2875,2875,2875,2875,0
|
|
20240509,121000,69362695,2875,2875,2875,2875,0
|
|
20240509,120900,69362695,2875,2875,2875,2875,0
|
|
20240509,120800,69362695,2875,2875,2875,2875,0
|
|
20240509,120700,69362695,2875,2875,2875,2875,0
|
|
20240509,120600,69362695,2875,2875,2875,2875,0
|
|
20240509,120500,69362695,2875,2875,2875,2875,1
|
|
20240509,120400,69359820,2865,2870,2870,2865,500
|
|
20240509,120300,67927285,2865,2865,2865,2865,0
|
|
20240509,120200,67927285,2865,2865,2865,2865,0
|
|
20240509,120100,67927285,2865,2865,2865,2865,0
|
|
20240509,120000,67927285,2865,2865,2865,2865,0
|
|
20240509,115900,67927285,2865,2865,2865,2865,0
|
|
20240509,115800,67927285,2865,2865,2865,2865,351
|
|
20240509,115700,66921670,2865,2865,2865,2865,0
|
|
20240509,115600,66921670,2865,2865,2865,2865,0
|
|
20240509,115500,66921670,2865,2865,2865,2865,0
|
|
20240509,115400,66921670,2865,2870,2870,2865,2000
|
|
20240509,115300,61184305,2875,2875,2875,2875,0
|
|
20240509,115200,61184305,2875,2875,2875,2875,0
|
|
20240509,115100,61184305,2875,2875,2875,2875,0
|
|
20240509,115000,61184305,2875,2875,2875,2875,5
|
|
20240509,114900,61169930,2870,2870,2870,2870,241
|
|
20240509,114800,60478260,2875,2875,2875,2875,2
|
|
20240509,114700,60472510,2875,2875,2875,2875,0
|
|
20240509,114600,60472510,2875,2875,2875,2875,27
|
|
20240509,114500,60394885,2875,2875,2875,2875,4
|
|
20240509,114400,60383385,2875,2875,2875,2875,86
|
|
20240509,114300,60136135,2870,2870,2870,2870,4
|
|
20240509,114200,60124655,2870,2870,2870,2870,0
|
|
20240509,114100,60124655,2870,2870,2870,2870,0
|
|
20240509,114000,60124655,2870,2870,2870,2870,0
|
|
20240509,113900,60124655,2870,2870,2870,2870,0
|
|
20240509,113800,60124655,2870,2875,2875,2870,194
|
|
20240509,113700,59567405,2875,2875,2875,2875,0
|
|
20240509,113600,59567405,2875,2875,2875,2875,0
|
|
20240509,113500,59567405,2875,2875,2875,2875,1
|
|
20240509,113400,59564530,2875,2875,2875,2875,0
|
|
20240509,113300,59564530,2875,2875,2875,2875,1
|
|
20240509,113200,59561655,2870,2870,2870,2870,288
|
|
20240509,113100,58735095,2870,2870,2870,2870,0
|
|
20240509,113000,58735095,2870,2870,2870,2870,9
|
|
20240509,112900,58709265,2875,2875,2875,2875,0
|
|
20240509,112800,58709265,2875,2875,2875,2875,0
|
|
20240509,112700,58709265,2875,2875,2875,2875,4
|
|
20240509,112600,58697765,2865,2865,2865,2865,0
|
|
20240509,112500,58697765,2865,2865,2865,2865,0
|
|
20240509,112400,58697765,2865,2865,2865,2865,0
|
|
20240509,112300,58697765,2865,2865,2865,2865,0
|
|
20240509,112200,58697765,2865,2865,2865,2865,0
|
|
20240509,112100,58697765,2865,2870,2870,2865,800
|
|
20240509,112000,56405105,2870,2870,2870,2870,0
|
|
20240509,111900,56405105,2870,2870,2870,2870,300
|
|
20240509,111800,55544105,2875,2875,2875,2875,50
|
|
20240509,111700,55400355,2875,2875,2875,2875,0
|
|
20240509,111600,55400355,2875,2875,2875,2875,92
|
|
20240509,111500,55135855,2870,2870,2870,2870,0
|
|
20240509,111400,55135855,2870,2870,2870,2870,0
|
|
20240509,111300,55135855,2870,2870,2870,2870,0
|
|
20240509,111200,55135855,2870,2870,2870,2870,0
|
|
20240509,111100,55135855,2870,2870,2870,2870,0
|
|
20240509,111000,55135855,2870,2870,2870,2870,0
|
|
20240509,110900,55135855,2870,2870,2870,2870,0
|
|
20240509,110800,55135855,2870,2870,2870,2870,0
|
|
20240509,110700,55135855,2870,2870,2870,2870,0
|
|
20240509,110600,55135855,2870,2870,2870,2870,0
|
|
20240509,110500,55135855,2870,2870,2870,2870,0
|
|
20240509,110400,55135855,2870,2870,2870,2870,0
|
|
20240509,110300,55135855,2870,2870,2870,2870,0
|
|
20240509,110200,55135855,2870,2870,2870,2870,6
|
|
20240509,110100,55118635,2870,2870,2870,2870,0
|
|
20240509,110000,55118635,2870,2870,2870,2870,0
|
|
20240509,105900,55118635,2870,2870,2870,2870,1
|
|
20240509,105800,55115765,2865,2865,2865,2865,92
|
|
20240509,105700,54852185,2875,2875,2875,2875,0
|
|
20240509,105600,54852185,2875,2875,2875,2875,9
|
|
20240509,105500,54826310,2860,2860,2860,2860,0
|
|
20240509,105400,54826310,2860,2860,2860,2860,0
|
|
20240509,105300,54826310,2860,2860,2860,2860,0
|
|
20240509,105200,54826310,2860,2860,2860,2860,0
|
|
20240509,105100,54826310,2860,2860,2860,2860,0
|
|
20240509,105000,54826310,2860,2860,2860,2860,0
|
|
20240509,104900,54826310,2860,2860,2860,2860,0
|
|
20240509,104800,54826310,2860,2860,2860,2860,0
|
|
20240509,104700,54826310,2860,2860,2860,2860,481
|
|
20240509,104600,53450650,2860,2875,2875,2860,10830
|
|
20240509,104500,22394610,2880,2880,2880,2880,0
|
|
20240509,104400,22394610,2880,2880,2880,2880,0
|
|
20240509,104300,22394610,2880,2880,2880,2880,8
|
|
20240509,104200,22371570,2890,2890,2890,2890,0
|
|
20240509,104100,22371570,2890,2890,2890,2890,0
|
|
20240509,104000,22371570,2890,2890,2890,2890,0
|
|
20240509,103900,22371570,2890,2890,2890,2890,16
|
|
20240509,103800,22325330,2880,2880,2880,2880,0
|
|
20240509,103700,22325330,2880,2880,2880,2880,5
|
|
20240509,103600,22310930,2880,2875,2880,2875,4
|
|
20240509,103500,22299415,2880,2880,2880,2880,0
|
|
20240509,103400,22299415,2880,2880,2880,2880,100
|
|
20240509,103300,22011415,2880,2880,2880,2880,0
|
|
20240509,103200,22011415,2880,2880,2880,2880,0
|
|
20240509,103100,22011415,2880,2880,2880,2880,5
|
|
20240509,103000,21997015,2880,2880,2880,2880,30
|
|
20240509,102900,21910615,2880,2880,2880,2880,307
|
|
20240509,102800,21026455,2880,2880,2880,2880,0
|
|
20240509,102700,21026455,2880,2880,2880,2880,138
|
|
20240509,102600,20629015,2880,2880,2880,2880,0
|
|
20240509,102500,20629015,2880,2880,2880,2880,50
|
|
20240509,102400,20485015,2880,2880,2880,2880,0
|
|
20240509,102300,20485015,2880,2880,2880,2880,43
|
|
20240509,102200,20361175,2880,2880,2880,2880,0
|
|
20240509,102100,20361175,2880,2880,2880,2880,0
|
|
20240509,102000,20361175,2880,2880,2880,2880,2
|
|
20240509,101900,20355415,2880,2880,2880,2880,305
|
|
20240509,101800,19477015,2880,2880,2880,2880,0
|
|
20240509,101700,19477015,2880,2880,2880,2880,0
|
|
20240509,101600,19477015,2880,2880,2880,2880,0
|
|
20240509,101500,19477015,2880,2880,2880,2880,0
|
|
20240509,101400,19477015,2880,2880,2880,2880,0
|
|
20240509,101300,19477015,2880,2895,2895,2880,20
|
|
20240509,101200,19419265,2900,2900,2900,2900,1
|
|
20240509,101100,19416365,2880,2880,2880,2880,550
|
|
20240509,101000,17832365,2880,2895,2895,2880,266
|
|
20240509,100900,17062420,2900,2900,2900,2900,100
|
|
20240509,100800,16772420,2900,2900,2900,2900,0
|
|
20240509,100700,16772420,2900,2900,2900,2900,36
|
|
20240509,100600,16668020,2900,2900,2900,2900,1
|
|
20240509,100500,16665120,2900,2900,2900,2900,0
|
|
20240509,100400,16665120,2900,2880,2900,2880,115
|
|
20240509,100300,16333700,2900,2900,2900,2900,1
|
|
20240509,100200,16330800,2900,2900,2900,2900,6
|
|
20240509,100100,16313400,2880,2880,2880,2880,0
|
|
20240509,100000,16313400,2880,2880,2880,2880,1
|
|
20240509,095900,16310520,2900,2900,2900,2900,0
|
|
20240509,095800,16310520,2900,2900,2900,2900,0
|
|
20240509,095700,16310520,2900,2900,2900,2900,0
|
|
20240509,095600,16310520,2900,2900,2900,2900,0
|
|
20240509,095500,16310520,2900,2900,2900,2900,44
|
|
20240509,095400,16182920,2900,2900,2900,2900,0
|
|
20240509,095300,16182920,2900,2900,2900,2900,0
|
|
20240509,095200,16182920,2900,2900,2900,2900,35
|
|
20240509,095100,16081420,2900,2900,2900,2900,2
|
|
20240509,095000,16075620,2900,2900,2900,2900,0
|
|
20240509,094900,16075620,2900,2900,2900,2900,0
|
|
20240509,094800,16075620,2900,2900,2900,2900,0
|
|
20240509,094700,16075620,2900,2900,2900,2900,200
|
|
20240509,094600,15495620,2900,2900,2900,2900,0
|
|
20240509,094500,15495620,2900,2900,2900,2900,1
|
|
20240509,094400,15492720,2900,2900,2900,2900,1
|
|
20240509,094300,15489820,2900,2900,2900,2900,21
|
|
20240509,094200,15428920,2900,2900,2900,2900,0
|
|
20240509,094100,15428920,2900,2900,2900,2900,1
|
|
20240509,094000,15426020,2900,2885,2900,2885,5
|
|
20240509,093900,15411580,2880,2880,2880,2880,0
|
|
20240509,093800,15411580,2880,2880,2880,2880,0
|
|
20240509,093700,15411580,2880,2880,2880,2880,100
|
|
20240509,093600,15123580,2880,2885,2885,2880,370
|
|
20240509,093500,14057315,2895,2895,2895,2895,0
|
|
20240509,093400,14057315,2895,2895,2895,2895,42
|
|
20240509,093300,13935725,2880,2890,2890,2880,267
|
|
20240509,093200,13164385,2895,2895,2895,2895,0
|
|
20240509,093100,13164385,2895,2895,2895,2895,6
|
|
20240509,093000,13147015,2890,2890,2890,2890,0
|
|
20240509,092900,13147015,2890,2895,2895,2890,210
|
|
20240509,092800,12539110,2895,2895,2895,2895,0
|
|
20240509,092700,12539110,2895,2895,2895,2895,0
|
|
20240509,092600,12539110,2895,2900,2900,2895,14
|
|
20240509,092500,12498575,2895,2895,2895,2895,34
|
|
20240509,092400,12400145,2895,2895,2895,2895,14
|
|
20240509,092300,12359615,2890,2890,2890,2890,229
|
|
20240509,092200,11697805,2880,2880,2880,2880,0
|
|
20240509,092100,11697805,2880,2880,2880,2880,0
|
|
20240509,092000,11697805,2880,2880,2880,2880,0
|
|
20240509,091900,11697805,2880,2880,2880,2880,49
|
|
20240509,091800,11556685,2890,2890,2890,2890,2
|
|
20240509,091700,11550905,2870,2870,2870,2870,0
|
|
20240509,091600,11550905,2870,2870,2870,2870,0
|
|
20240509,091500,11550905,2870,2870,2870,2870,54
|
|
20240509,091400,11395925,2870,2870,2870,2870,443
|
|
20240509,091300,10124515,2890,2890,2890,2890,0
|
|
20240509,091200,10124515,2890,2905,2905,2860,2015
|
|
20240509,091100,4329375,2895,2895,2895,2895,10
|
|
20240509,091000,4300425,2895,2895,2895,2895,300
|
|
20240509,090900,3431925,2910,2910,2910,2910,0
|
|
20240509,090800,3431925,2910,2910,2910,2910,7
|
|
20240509,090700,3411555,2885,2905,2905,2885,657
|
|
20240509,090600,1506615,2900,2900,2900,2900,0
|
|
20240509,090500,1506615,2900,2900,2900,2900,0
|
|
20240509,090400,1506615,2900,2900,2900,2900,0
|
|
20240509,090300,1506615,2900,2900,2900,2900,0
|
|
20240509,090200,1506615,2900,2900,2900,2900,0
|
|
20240509,090100,1506615,2900,2900,2900,2900,0
|
|
20240509,090000,1506615,2900,2895,2900,2890,521
|