598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185500,197448275,2865,2865,2865,2865,1192
|
|
20240514,185400,197448275,2865,2865,2865,2865,0
|
|
20240514,185300,197448275,2865,2865,2865,2865,0
|
|
20240514,185200,197448275,2865,2865,2865,2865,0
|
|
20240514,185100,197448275,2865,2865,2865,2865,0
|
|
20240514,185000,197448275,2865,2865,2865,2865,0
|
|
20240514,184900,197448275,2865,2865,2865,2865,0
|
|
20240514,184800,197448275,2865,2865,2865,2865,0
|
|
20240514,184700,197448275,2865,2865,2865,2865,0
|
|
20240514,184600,197448275,2865,2865,2865,2865,0
|
|
20240514,184500,197448275,2865,2865,2865,2865,0
|
|
20240514,184400,197448275,2865,2865,2865,2865,0
|
|
20240514,184300,197448275,2865,2865,2865,2865,0
|
|
20240514,184200,197448275,2865,2865,2865,2865,0
|
|
20240514,184100,197448275,2865,2865,2865,2865,0
|
|
20240514,184000,197448275,2865,2865,2865,2865,0
|
|
20240514,183900,197448275,2865,2865,2865,2865,0
|
|
20240514,183800,197448275,2865,2865,2865,2865,0
|
|
20240514,183700,197448275,2865,2865,2865,2865,0
|
|
20240514,183600,197448275,2865,2865,2865,2865,0
|
|
20240514,183500,197448275,2865,2865,2865,2865,0
|
|
20240514,183400,197448275,2865,2865,2865,2865,0
|
|
20240514,183300,197448275,2865,2865,2865,2865,0
|
|
20240514,183200,197448275,2865,2865,2865,2865,0
|
|
20240514,183100,197448275,2865,2865,2865,2865,0
|
|
20240514,183000,197448275,2865,2865,2865,2865,0
|
|
20240514,182900,197448275,2865,2865,2865,2865,0
|
|
20240514,182800,197448275,2865,2865,2865,2865,0
|
|
20240514,182700,197448275,2865,2865,2865,2865,0
|
|
20240514,182600,197448275,2865,2865,2865,2865,0
|
|
20240514,182500,197448275,2865,2865,2865,2865,1192
|
|
20240514,182400,197448275,2865,2865,2865,2865,0
|
|
20240514,182300,197448275,2865,2865,2865,2865,0
|
|
20240514,182200,197448275,2865,2865,2865,2865,0
|
|
20240514,182100,197448275,2865,2865,2865,2865,0
|
|
20240514,182000,197448275,2865,2865,2865,2865,0
|
|
20240514,181900,197448275,2865,2865,2865,2865,0
|
|
20240514,181800,197448275,2865,2865,2865,2865,0
|
|
20240514,181700,197448275,2865,2865,2865,2865,0
|
|
20240514,181600,197448275,2865,2865,2865,2865,0
|
|
20240514,181500,197448275,2865,2865,2865,2865,0
|
|
20240514,181400,197448275,2865,2865,2865,2865,0
|
|
20240514,181300,197448275,2865,2865,2865,2865,0
|
|
20240514,181200,197448275,2865,2865,2865,2865,0
|
|
20240514,181100,197448275,2865,2865,2865,2865,0
|
|
20240514,181000,197448275,2865,2865,2865,2865,0
|
|
20240514,180900,197448275,2865,2865,2865,2865,0
|
|
20240514,180800,197448275,2865,2865,2865,2865,0
|
|
20240514,180700,197448275,2865,2865,2865,2865,0
|
|
20240514,180600,197448275,2865,2865,2865,2865,0
|
|
20240514,180500,197448275,2865,2865,2865,2865,0
|
|
20240514,180400,197448275,2865,2865,2865,2865,0
|
|
20240514,180300,197448275,2865,2865,2865,2865,0
|
|
20240514,180200,197448275,2865,2865,2865,2865,0
|
|
20240514,180100,197448275,2865,2865,2865,2865,0
|
|
20240514,180000,197448275,2865,2865,2865,2865,0
|
|
20240514,175900,197448275,2865,2865,2865,2865,0
|
|
20240514,175800,197448275,2865,2865,2865,2865,0
|
|
20240514,175700,197448275,2865,2865,2865,2865,0
|
|
20240514,175600,197448275,2865,2865,2865,2865,0
|
|
20240514,175500,197448275,2865,2865,2865,2865,1192
|
|
20240514,175400,197448275,2865,2865,2865,2865,0
|
|
20240514,175300,197448275,2865,2865,2865,2865,0
|
|
20240514,175200,197448275,2865,2865,2865,2865,0
|
|
20240514,175100,197448275,2865,2865,2865,2865,0
|
|
20240514,175000,197448275,2865,2865,2865,2865,0
|
|
20240514,174900,197448275,2865,2865,2865,2865,0
|
|
20240514,174800,197448275,2865,2865,2865,2865,0
|
|
20240514,174700,197448275,2865,2865,2865,2865,0
|
|
20240514,174600,197448275,2865,2865,2865,2865,0
|
|
20240514,174500,197448275,2865,2865,2865,2865,0
|
|
20240514,174400,197448275,2865,2865,2865,2865,0
|
|
20240514,174300,197448275,2865,2865,2865,2865,0
|
|
20240514,174200,197448275,2865,2865,2865,2865,0
|
|
20240514,174100,197448275,2865,2865,2865,2865,0
|
|
20240514,174000,197448275,2865,2865,2865,2865,0
|
|
20240514,173900,197448275,2865,2865,2865,2865,0
|
|
20240514,173800,197448275,2865,2865,2865,2865,0
|
|
20240514,173700,197448275,2865,2865,2865,2865,0
|
|
20240514,173600,197448275,2865,2865,2865,2865,0
|
|
20240514,173500,197448275,2865,2865,2865,2865,0
|
|
20240514,173400,197448275,2865,2865,2865,2865,0
|
|
20240514,173300,197448275,2865,2865,2865,2865,0
|
|
20240514,173200,197448275,2865,2865,2865,2865,0
|
|
20240514,173100,197448275,2865,2865,2865,2865,0
|
|
20240514,173000,197448275,2865,2865,2865,2865,0
|
|
20240514,172900,197448275,2865,2865,2865,2865,0
|
|
20240514,172800,197448275,2865,2865,2865,2865,0
|
|
20240514,172700,197448275,2865,2865,2865,2865,0
|
|
20240514,172600,197448275,2865,2865,2865,2865,0
|
|
20240514,172500,197448275,2865,2865,2865,2865,1192
|
|
20240514,172400,197448275,2865,2865,2865,2865,0
|
|
20240514,172300,197448275,2865,2865,2865,2865,0
|
|
20240514,172200,197448275,2865,2865,2865,2865,0
|
|
20240514,172100,197448275,2865,2865,2865,2865,0
|
|
20240514,172000,197448275,2865,2865,2865,2865,0
|
|
20240514,171900,197448275,2865,2865,2865,2865,0
|
|
20240514,171800,197448275,2865,2865,2865,2865,0
|
|
20240514,171700,197448275,2865,2865,2865,2865,0
|
|
20240514,171600,197448275,2865,2865,2865,2865,0
|
|
20240514,171500,197448275,2865,2865,2865,2865,0
|
|
20240514,171400,197448275,2865,2865,2865,2865,0
|
|
20240514,171300,197448275,2865,2865,2865,2865,0
|
|
20240514,171200,197448275,2865,2865,2865,2865,0
|
|
20240514,171100,197448275,2865,2865,2865,2865,0
|
|
20240514,171000,197448275,2865,2865,2865,2865,0
|
|
20240514,170900,197448275,2865,2865,2865,2865,0
|
|
20240514,170800,197448275,2865,2865,2865,2865,0
|
|
20240514,170700,197448275,2865,2865,2865,2865,0
|
|
20240514,170600,197448275,2865,2865,2865,2865,0
|
|
20240514,170500,197448275,2865,2865,2865,2865,0
|
|
20240514,170400,197448275,2865,2865,2865,2865,0
|
|
20240514,170300,197448275,2865,2865,2865,2865,0
|
|
20240514,170200,197448275,2865,2865,2865,2865,0
|
|
20240514,170100,197448275,2865,2865,2865,2865,0
|
|
20240514,170000,197448275,2865,2865,2865,2865,0
|
|
20240514,165900,197448275,2865,2865,2865,2865,0
|
|
20240514,165800,197448275,2865,2865,2865,2865,0
|
|
20240514,165700,197448275,2865,2865,2865,2865,0
|
|
20240514,165600,197448275,2865,2865,2865,2865,0
|
|
20240514,165500,197448275,2865,2865,2865,2865,1192
|
|
20240514,165400,197448275,2865,2865,2865,2865,0
|
|
20240514,165300,197448275,2865,2865,2865,2865,0
|
|
20240514,165200,197448275,2865,2865,2865,2865,0
|
|
20240514,165100,197448275,2865,2865,2865,2865,0
|
|
20240514,165000,197448275,2865,2865,2865,2865,0
|
|
20240514,164900,197448275,2865,2865,2865,2865,0
|
|
20240514,164800,197448275,2865,2865,2865,2865,0
|
|
20240514,164700,197448275,2865,2865,2865,2865,0
|
|
20240514,164600,197448275,2865,2865,2865,2865,0
|
|
20240514,164500,197448275,2865,2865,2865,2865,0
|
|
20240514,164400,197448275,2865,2865,2865,2865,0
|
|
20240514,164300,197448275,2865,2865,2865,2865,0
|
|
20240514,164200,197448275,2865,2865,2865,2865,0
|
|
20240514,164100,197448275,2865,2865,2865,2865,0
|
|
20240514,164000,197448275,2865,2865,2865,2865,0
|
|
20240514,163900,197448275,2865,2865,2865,2865,0
|
|
20240514,163800,197448275,2865,2865,2865,2865,0
|
|
20240514,163700,197448275,2865,2865,2865,2865,0
|
|
20240514,163600,197448275,2865,2865,2865,2865,0
|
|
20240514,163500,197448275,2865,2865,2865,2865,0
|
|
20240514,163400,197448275,2865,2865,2865,2865,0
|
|
20240514,163300,197448275,2865,2865,2865,2865,0
|
|
20240514,163200,197448275,2865,2865,2865,2865,0
|
|
20240514,163100,197448275,2865,2865,2865,2865,0
|
|
20240514,163000,197448275,2865,2865,2865,2865,0
|
|
20240514,162900,197448275,2865,2865,2865,2865,0
|
|
20240514,162800,197448275,2865,2865,2865,2865,0
|
|
20240514,162700,197448275,2865,2865,2865,2865,0
|
|
20240514,162600,197448275,2865,2865,2865,2865,0
|
|
20240514,162500,197448275,2865,2865,2865,2865,1192
|
|
20240514,162400,197448275,2865,2865,2865,2865,0
|
|
20240514,162300,197448275,2865,2865,2865,2865,0
|
|
20240514,162200,197448275,2865,2865,2865,2865,0
|
|
20240514,162100,197448275,2865,2865,2865,2865,0
|
|
20240514,162000,197448275,2865,2865,2865,2865,0
|
|
20240514,161900,197448275,2865,2865,2865,2865,0
|
|
20240514,161800,197448275,2865,2865,2865,2865,0
|
|
20240514,161700,197448275,2865,2865,2865,2865,0
|
|
20240514,161600,197448275,2865,2865,2865,2865,0
|
|
20240514,161500,197448275,2865,2865,2865,2865,0
|
|
20240514,161400,197448275,2865,2865,2865,2865,0
|
|
20240514,161300,197448275,2865,2865,2865,2865,0
|
|
20240514,161200,197448275,2865,2865,2865,2865,0
|
|
20240514,161100,197448275,2865,2865,2865,2865,0
|
|
20240514,161000,197448275,2865,2865,2865,2865,0
|
|
20240514,160900,197448275,2865,2865,2865,2865,0
|
|
20240514,160800,197448275,2865,2865,2865,2865,0
|
|
20240514,160700,197448275,2865,2865,2865,2865,0
|
|
20240514,160600,197448275,2865,2865,2865,2865,0
|
|
20240514,160500,197448275,2865,2865,2865,2865,0
|
|
20240514,160400,197448275,2865,2865,2865,2865,0
|
|
20240514,160300,197448275,2865,2865,2865,2865,0
|
|
20240514,160200,197448275,2865,2865,2865,2865,0
|
|
20240514,160100,197448275,2865,2865,2865,2865,0
|
|
20240514,160000,197448275,2865,2865,2865,2865,0
|
|
20240514,155900,197448275,2865,2865,2865,2865,0
|
|
20240514,155800,197448275,2865,2865,2865,2865,0
|
|
20240514,155700,197448275,2865,2865,2865,2865,0
|
|
20240514,155600,197448275,2865,2865,2865,2865,0
|
|
20240514,155500,197448275,2865,2865,2865,2865,1192
|
|
20240514,155400,197448275,2865,2865,2865,2865,0
|
|
20240514,155300,197448275,2865,2865,2865,2865,0
|
|
20240514,155200,197448275,2865,2865,2865,2865,0
|
|
20240514,155100,197448275,2865,2865,2865,2865,0
|
|
20240514,155000,197448275,2865,2865,2865,2865,0
|
|
20240514,154900,197448275,2865,2865,2865,2865,0
|
|
20240514,154800,197448275,2865,2865,2865,2865,0
|
|
20240514,154700,197448275,2865,2865,2865,2865,0
|
|
20240514,154600,197448275,2865,2865,2865,2865,0
|
|
20240514,154500,197448275,2865,2865,2865,2865,0
|
|
20240514,154400,197448275,2865,2865,2865,2865,0
|
|
20240514,154300,197448275,2865,2865,2865,2865,0
|
|
20240514,154200,197448275,2865,2865,2865,2865,0
|
|
20240514,154100,197448275,2865,2865,2865,2865,0
|
|
20240514,154000,197448275,2865,2865,2865,2865,0
|
|
20240514,153900,197448275,2865,2865,2865,2865,0
|
|
20240514,153800,197448275,2865,2865,2865,2865,0
|
|
20240514,153700,197448275,2865,2865,2865,2865,0
|
|
20240514,153600,197448275,2865,2865,2865,2865,0
|
|
20240514,153500,197448275,2865,2865,2865,2865,0
|
|
20240514,153400,197448275,2865,2865,2865,2865,0
|
|
20240514,153300,197448275,2865,2865,2865,2865,0
|
|
20240514,153200,197448275,2865,2865,2865,2865,0
|
|
20240514,153100,197448275,2865,2865,2865,2865,0
|
|
20240514,153000,197448275,2865,2865,2865,2865,1192
|
|
20240514,152900,194033195,2870,2870,2870,2870,0
|
|
20240514,152800,194033195,2870,2870,2870,2870,0
|
|
20240514,152700,194033195,2870,2870,2870,2870,0
|
|
20240514,152600,194033195,2870,2870,2870,2870,0
|
|
20240514,152500,194033195,2870,2870,2870,2870,0
|
|
20240514,152400,194033195,2870,2870,2870,2870,0
|
|
20240514,152300,194033195,2870,2870,2870,2870,0
|
|
20240514,152200,194033195,2870,2870,2870,2870,0
|
|
20240514,152100,194033195,2870,2870,2870,2870,0
|
|
20240514,152000,194033195,2870,2870,2870,2870,0
|
|
20240514,151900,194033195,2870,2860,2870,2860,70
|
|
20240514,151800,193832690,2870,2870,2870,2870,1
|
|
20240514,151700,193829820,2860,2860,2870,2860,40
|
|
20240514,151600,193715400,2870,2860,2870,2860,27
|
|
20240514,151500,193638160,2865,2865,2870,2865,316
|
|
20240514,151400,192732815,2870,2855,2870,2855,1920
|
|
20240514,151300,187230400,2860,2860,2865,2860,225
|
|
20240514,151200,186586400,2865,2860,2865,2860,36
|
|
20240514,151100,186483385,2860,2860,2860,2860,27
|
|
20240514,151000,186406165,2860,2860,2860,2860,105
|
|
20240514,150900,186105865,2860,2860,2860,2860,25
|
|
20240514,150800,186034365,2860,2860,2860,2860,25
|
|
20240514,150700,185962865,2860,2860,2860,2860,25
|
|
20240514,150600,185891365,2860,2860,2860,2860,25
|
|
20240514,150500,185819865,2860,2860,2860,2860,215
|
|
20240514,150400,185204965,2860,2860,2860,2860,25
|
|
20240514,150300,185133465,2860,2860,2860,2860,25
|
|
20240514,150200,185061965,2860,2855,2860,2855,36
|
|
20240514,150100,184959180,2855,2855,2855,2855,25
|
|
20240514,150000,184887805,2855,2855,2865,2855,36
|
|
20240514,145900,184784925,2865,2855,2865,2855,111
|
|
20240514,145800,184467160,2855,2855,2855,2855,25
|
|
20240514,145700,184395785,2855,2860,2860,2855,75
|
|
20240514,145600,184181410,2855,2855,2855,2855,25
|
|
20240514,145500,184110035,2855,2855,2865,2855,5169
|
|
20240514,145400,169316260,2855,2850,2855,2850,25
|
|
20240514,145300,169244950,2850,2850,2850,2850,45
|
|
20240514,145200,169116700,2850,2850,2850,2850,75
|
|
20240514,145100,168902950,2850,2850,2850,2850,25
|
|
20240514,145000,168831700,2850,2850,2850,2850,26
|
|
20240514,144900,168757600,2850,2850,2850,2850,25
|
|
20240514,144800,168686350,2850,2850,2850,2850,25
|
|
20240514,144700,168615100,2850,2850,2850,2850,25
|
|
20240514,144600,168543850,2850,2850,2855,2850,1983
|
|
20240514,144500,162882510,2850,2850,2850,2850,26
|
|
20240514,144400,162808410,2850,2850,2850,2850,25
|
|
20240514,144300,162737160,2850,2850,2850,2850,25
|
|
20240514,144200,162665910,2850,2850,2850,2850,25
|
|
20240514,144100,162594660,2850,2850,2850,2850,25
|
|
20240514,144000,162523410,2850,2850,2850,2850,26
|
|
20240514,143900,162449310,2850,2855,2855,2850,284
|
|
20240514,143800,161638550,2855,2855,2855,2855,25
|
|
20240514,143700,161567175,2860,2855,2860,2855,27
|
|
20240514,143600,161490080,2860,2855,2860,2855,27
|
|
20240514,143500,161412985,2860,2860,2860,2855,730
|
|
20240514,143400,159325315,2855,2860,2860,2855,27
|
|
20240514,143300,159248220,2855,2855,2860,2855,26
|
|
20240514,143200,159173985,2860,2855,2860,2855,27
|
|
20240514,143100,159096890,2860,2860,2860,2855,28
|
|
20240514,143000,159016935,2855,2855,2860,2855,27
|
|
20240514,142900,158939845,2860,2860,2860,2855,28
|
|
20240514,142800,158859890,2855,2860,2860,2855,5299
|
|
20240514,142700,143704830,2860,2855,2860,2855,102
|
|
20240514,142600,143413120,2850,2850,2850,2850,1
|
|
20240514,142500,143410270,2850,2850,2850,2850,0
|
|
20240514,142400,143410270,2850,2850,2860,2850,71
|
|
20240514,142300,143207240,2855,2855,2855,2855,0
|
|
20240514,142200,143207240,2855,2855,2855,2855,0
|
|
20240514,142100,143207240,2855,2855,2855,2855,0
|
|
20240514,142000,143207240,2855,2855,2855,2855,2
|
|
20240514,141900,143201530,2855,2855,2855,2855,8
|
|
20240514,141800,143178690,2855,2855,2855,2855,0
|
|
20240514,141700,143178690,2855,2855,2855,2855,0
|
|
20240514,141600,143178690,2855,2855,2855,2855,0
|
|
20240514,141500,143178690,2855,2855,2855,2855,0
|
|
20240514,141400,143178690,2855,2855,2855,2855,0
|
|
20240514,141300,143178690,2855,2855,2855,2855,0
|
|
20240514,141200,143178690,2855,2855,2855,2855,0
|
|
20240514,141100,143178690,2855,2855,2855,2855,0
|
|
20240514,141000,143178690,2855,2855,2855,2855,0
|
|
20240514,140900,143178690,2855,2855,2855,2855,4
|
|
20240514,140800,143167270,2860,2860,2860,2860,0
|
|
20240514,140700,143167270,2860,2860,2860,2860,0
|
|
20240514,140600,143167270,2860,2860,2860,2860,0
|
|
20240514,140500,143167270,2860,2860,2860,2860,0
|
|
20240514,140400,143167270,2860,2860,2860,2860,0
|
|
20240514,140300,143167270,2860,2860,2860,2860,0
|
|
20240514,140200,143167270,2860,2860,2860,2860,0
|
|
20240514,140100,143167270,2860,2860,2860,2860,2
|
|
20240514,140000,143161550,2860,2860,2860,2860,1
|
|
20240514,135900,143158690,2850,2850,2850,2850,0
|
|
20240514,135800,143158690,2850,2850,2850,2850,5
|
|
20240514,135700,143144440,2850,2850,2850,2850,0
|
|
20240514,135600,143144440,2850,2850,2850,2850,200
|
|
20240514,135500,142574440,2850,2850,2850,2850,0
|
|
20240514,135400,142574440,2850,2850,2850,2850,0
|
|
20240514,135300,142574440,2850,2850,2850,2850,0
|
|
20240514,135200,142574440,2850,2850,2850,2850,1
|
|
20240514,135100,142571590,2860,2860,2860,2860,0
|
|
20240514,135000,142571590,2860,2860,2860,2860,0
|
|
20240514,134900,142571590,2860,2860,2860,2860,0
|
|
20240514,134800,142571590,2860,2860,2860,2860,0
|
|
20240514,134700,142571590,2860,2860,2860,2860,0
|
|
20240514,134600,142571590,2860,2860,2860,2860,0
|
|
20240514,134500,142571590,2860,2860,2860,2860,0
|
|
20240514,134400,142571590,2860,2860,2860,2860,0
|
|
20240514,134300,142571590,2860,2860,2860,2860,0
|
|
20240514,134200,142571590,2860,2860,2860,2860,0
|
|
20240514,134100,142571590,2860,2855,2860,2855,189
|
|
20240514,134000,142031055,2855,2855,2855,2855,0
|
|
20240514,133900,142031055,2855,2855,2855,2855,1
|
|
20240514,133800,142028200,2855,2855,2855,2855,0
|
|
20240514,133700,142028200,2855,2855,2855,2855,0
|
|
20240514,133600,142028200,2855,2855,2855,2855,2839
|
|
20240514,133500,133922855,2855,2855,2855,2855,0
|
|
20240514,133400,133922855,2855,2855,2855,2855,0
|
|
20240514,133300,133922855,2855,2855,2855,2855,791
|
|
20240514,133200,131664550,2855,2855,2855,2855,1000
|
|
20240514,133100,128809550,2855,2855,2855,2855,1000
|
|
20240514,133000,125954550,2860,2860,2860,2860,0
|
|
20240514,132900,125954550,2860,2860,2860,2860,0
|
|
20240514,132800,125954550,2860,2860,2860,2860,0
|
|
20240514,132700,125954550,2860,2860,2860,2860,9
|
|
20240514,132600,125928810,2860,2860,2860,2860,737
|
|
20240514,132500,123820990,2860,2860,2860,2860,475
|
|
20240514,132400,122462490,2860,2860,2860,2860,0
|
|
20240514,132300,122462490,2860,2860,2860,2860,0
|
|
20240514,132200,122462490,2860,2860,2860,2860,0
|
|
20240514,132100,122462490,2860,2860,2860,2860,0
|
|
20240514,132000,122462490,2860,2860,2860,2860,2
|
|
20240514,131900,122456770,2865,2865,2865,2865,0
|
|
20240514,131800,122456770,2865,2865,2865,2865,0
|
|
20240514,131700,122456770,2865,2865,2865,2865,0
|
|
20240514,131600,122456770,2865,2865,2865,2865,0
|
|
20240514,131500,122456770,2865,2865,2865,2865,0
|
|
20240514,131400,122456770,2865,2865,2865,2865,0
|
|
20240514,131300,122456770,2865,2865,2865,2865,0
|
|
20240514,131200,122456770,2865,2865,2865,2865,0
|
|
20240514,131100,122456770,2865,2865,2865,2865,1
|
|
20240514,131000,122453905,2865,2865,2865,2865,0
|
|
20240514,130900,122453905,2865,2865,2865,2865,10
|
|
20240514,130800,122425255,2865,2865,2865,2865,0
|
|
20240514,130700,122425255,2865,2865,2865,2865,0
|
|
20240514,130600,122425255,2865,2865,2865,2865,0
|
|
20240514,130500,122425255,2865,2865,2865,2865,104
|
|
20240514,130400,122127295,2855,2860,2860,2855,1018
|
|
20240514,130300,119218905,2860,2860,2860,2860,0
|
|
20240514,130200,119218905,2860,2860,2860,2860,0
|
|
20240514,130100,119218905,2860,2860,2860,2860,0
|
|
20240514,130000,119218905,2860,2860,2860,2860,0
|
|
20240514,125900,119218905,2860,2860,2860,2860,0
|
|
20240514,125800,119218905,2860,2860,2860,2860,1000
|
|
20240514,125700,116358905,2860,2860,2860,2860,0
|
|
20240514,125600,116358905,2860,2860,2860,2860,502
|
|
20240514,125500,114923185,2860,2860,2860,2860,0
|
|
20240514,125400,114923185,2860,2860,2860,2860,0
|
|
20240514,125300,114923185,2860,2860,2860,2860,0
|
|
20240514,125200,114923185,2860,2860,2860,2860,0
|
|
20240514,125100,114923185,2860,2860,2860,2860,0
|
|
20240514,125000,114923185,2860,2860,2860,2860,0
|
|
20240514,124900,114923185,2860,2860,2860,2860,406
|
|
20240514,124800,113762025,2855,2855,2855,2855,0
|
|
20240514,124700,113762025,2855,2855,2855,2855,0
|
|
20240514,124600,113762025,2855,2855,2855,2855,0
|
|
20240514,124500,113762025,2855,2855,2855,2855,0
|
|
20240514,124400,113762025,2855,2855,2855,2855,206
|
|
20240514,124300,113173895,2855,2855,2855,2855,216
|
|
20240514,124200,112557215,2855,2855,2855,2855,0
|
|
20240514,124100,112557215,2855,2855,2855,2855,0
|
|
20240514,124000,112557215,2855,2855,2855,2855,24
|
|
20240514,123900,112488695,2855,2855,2855,2855,0
|
|
20240514,123800,112488695,2855,2855,2855,2855,0
|
|
20240514,123700,112488695,2855,2855,2855,2855,0
|
|
20240514,123600,112488695,2855,2855,2855,2855,0
|
|
20240514,123500,112488695,2855,2855,2855,2855,0
|
|
20240514,123400,112488695,2855,2855,2855,2855,2028
|
|
20240514,123300,106698755,2865,2865,2865,2865,0
|
|
20240514,123200,106698755,2865,2865,2865,2865,0
|
|
20240514,123100,106698755,2865,2865,2865,2865,0
|
|
20240514,123000,106698755,2865,2865,2865,2865,0
|
|
20240514,122900,106698755,2865,2865,2865,2865,100
|
|
20240514,122800,106412255,2865,2865,2865,2865,0
|
|
20240514,122700,106412255,2865,2865,2865,2865,96
|
|
20240514,122600,106137215,2855,2855,2855,2855,0
|
|
20240514,122500,106137215,2855,2855,2855,2855,0
|
|
20240514,122400,106137215,2855,2855,2855,2855,0
|
|
20240514,122300,106137215,2855,2855,2855,2855,0
|
|
20240514,122200,106137215,2855,2855,2855,2855,0
|
|
20240514,122100,106137215,2855,2855,2855,2855,0
|
|
20240514,122000,106137215,2855,2855,2855,2855,0
|
|
20240514,121900,106137215,2855,2855,2855,2855,0
|
|
20240514,121800,106137215,2855,2855,2855,2855,0
|
|
20240514,121700,106137215,2855,2855,2855,2855,0
|
|
20240514,121600,106137215,2855,2855,2855,2855,804
|
|
20240514,121500,103841795,2855,2855,2855,2855,2
|
|
20240514,121400,103836085,2855,2855,2855,2855,0
|
|
20240514,121300,103836085,2855,2855,2855,2855,0
|
|
20240514,121200,103836085,2855,2855,2855,2855,0
|
|
20240514,121100,103836085,2855,2855,2855,2855,0
|
|
20240514,121000,103836085,2855,2855,2855,2855,0
|
|
20240514,120900,103836085,2855,2855,2855,2855,2
|
|
20240514,120800,103830375,2865,2865,2865,2865,0
|
|
20240514,120700,103830375,2865,2865,2865,2865,0
|
|
20240514,120600,103830375,2865,2865,2865,2865,0
|
|
20240514,120500,103830375,2865,2865,2865,2865,0
|
|
20240514,120400,103830375,2865,2865,2865,2865,0
|
|
20240514,120300,103830375,2865,2865,2865,2865,0
|
|
20240514,120200,103830375,2865,2865,2865,2865,0
|
|
20240514,120100,103830375,2865,2865,2865,2865,2
|
|
20240514,120000,103824645,2860,2860,2860,2860,0
|
|
20240514,115900,103824645,2860,2855,2860,2855,1150
|
|
20240514,115800,100541385,2860,2860,2860,2860,622
|
|
20240514,115700,98762465,2865,2865,2865,2865,1
|
|
20240514,115600,98759600,2865,2865,2865,2865,0
|
|
20240514,115500,98759600,2865,2865,2865,2865,0
|
|
20240514,115400,98759600,2865,2865,2865,2865,0
|
|
20240514,115300,98759600,2865,2865,2865,2865,10
|
|
20240514,115200,98730950,2865,2865,2865,2865,0
|
|
20240514,115100,98730950,2865,2865,2865,2865,0
|
|
20240514,115000,98730950,2865,2865,2865,2865,0
|
|
20240514,114900,98730950,2865,2865,2865,2865,0
|
|
20240514,114800,98730950,2865,2865,2865,2865,0
|
|
20240514,114700,98730950,2865,2865,2865,2865,0
|
|
20240514,114600,98730950,2865,2865,2865,2865,60
|
|
20240514,114500,98559050,2865,2865,2865,2865,0
|
|
20240514,114400,98559050,2865,2865,2865,2865,0
|
|
20240514,114300,98559050,2865,2865,2865,2865,0
|
|
20240514,114200,98559050,2865,2865,2865,2865,0
|
|
20240514,114100,98559050,2865,2865,2865,2865,0
|
|
20240514,114000,98559050,2865,2865,2865,2865,0
|
|
20240514,113900,98559050,2865,2865,2865,2865,0
|
|
20240514,113800,98559050,2865,2865,2865,2865,0
|
|
20240514,113700,98559050,2865,2865,2865,2865,0
|
|
20240514,113600,98559050,2865,2860,2865,2860,23
|
|
20240514,113500,98493260,2860,2860,2860,2860,0
|
|
20240514,113400,98493260,2860,2860,2860,2860,0
|
|
20240514,113300,98493260,2860,2860,2860,2860,0
|
|
20240514,113200,98493260,2860,2860,2860,2860,0
|
|
20240514,113100,98493260,2860,2860,2860,2860,0
|
|
20240514,113000,98493260,2860,2860,2860,2860,0
|
|
20240514,112900,98493260,2860,2860,2860,2860,0
|
|
20240514,112800,98493260,2860,2860,2860,2860,0
|
|
20240514,112700,98493260,2860,2860,2860,2860,0
|
|
20240514,112600,98493260,2860,2860,2860,2860,1
|
|
20240514,112500,98490400,2860,2860,2860,2860,0
|
|
20240514,112400,98490400,2860,2860,2860,2860,0
|
|
20240514,112300,98490400,2860,2860,2860,2860,0
|
|
20240514,112200,98490400,2860,2860,2860,2860,50
|
|
20240514,112100,98347400,2865,2865,2865,2865,0
|
|
20240514,112000,98347400,2865,2865,2865,2865,5
|
|
20240514,111900,98333075,2865,2865,2865,2865,0
|
|
20240514,111800,98333075,2865,2865,2865,2865,1
|
|
20240514,111700,98330210,2865,2865,2865,2865,230
|
|
20240514,111600,97671260,2860,2860,2860,2860,43
|
|
20240514,111500,97548280,2860,2860,2860,2860,1
|
|
20240514,111400,97545420,2855,2855,2855,2855,0
|
|
20240514,111300,97545420,2855,2855,2855,2855,0
|
|
20240514,111200,97545420,2855,2855,2855,2855,0
|
|
20240514,111100,97545420,2855,2855,2855,2855,0
|
|
20240514,111000,97545420,2855,2855,2855,2855,0
|
|
20240514,110900,97545420,2855,2855,2855,2855,0
|
|
20240514,110800,97545420,2855,2855,2855,2855,0
|
|
20240514,110700,97545420,2855,2855,2855,2855,0
|
|
20240514,110600,97545420,2855,2855,2855,2855,0
|
|
20240514,110500,97545420,2855,2855,2855,2855,0
|
|
20240514,110400,97545420,2855,2855,2855,2855,0
|
|
20240514,110300,97545420,2855,2855,2855,2855,0
|
|
20240514,110200,97545420,2855,2855,2855,2855,0
|
|
20240514,110100,97545420,2855,2865,2865,2855,200
|
|
20240514,110000,96973420,2855,2855,2855,2855,0
|
|
20240514,105900,96973420,2855,2855,2855,2855,0
|
|
20240514,105800,96973420,2855,2855,2855,2855,500
|
|
20240514,105700,95545920,2855,2860,2860,2855,1020
|
|
20240514,105600,92630980,2865,2865,2865,2865,0
|
|
20240514,105500,92630980,2865,2860,2865,2860,49
|
|
20240514,105400,92490600,2860,2860,2860,2860,0
|
|
20240514,105300,92490600,2860,2860,2860,2860,0
|
|
20240514,105200,92490600,2860,2860,2860,2860,1
|
|
20240514,105100,92487740,2860,2860,2860,2860,0
|
|
20240514,105000,92487740,2860,2860,2860,2860,0
|
|
20240514,104900,92487740,2860,2860,2860,2860,0
|
|
20240514,104800,92487740,2860,2860,2860,2860,0
|
|
20240514,104700,92487740,2860,2860,2860,2860,0
|
|
20240514,104600,92487740,2860,2860,2860,2860,0
|
|
20240514,104500,92487740,2860,2860,2860,2860,1
|
|
20240514,104400,92484880,2860,2860,2860,2860,0
|
|
20240514,104300,92484880,2860,2860,2860,2860,0
|
|
20240514,104200,92484880,2860,2860,2860,2860,84
|
|
20240514,104100,92244640,2865,2865,2865,2865,0
|
|
20240514,104000,92244640,2865,2865,2865,2865,0
|
|
20240514,103900,92244640,2865,2865,2865,2865,28
|
|
20240514,103800,92164420,2860,2860,2860,2860,1
|
|
20240514,103700,92161560,2860,2860,2860,2860,0
|
|
20240514,103600,92161560,2860,2860,2860,2860,0
|
|
20240514,103500,92161560,2860,2860,2860,2860,0
|
|
20240514,103400,92161560,2860,2865,2865,2860,116
|
|
20240514,103300,91829225,2865,2865,2865,2865,0
|
|
20240514,103200,91829225,2865,2865,2865,2865,0
|
|
20240514,103100,91829225,2865,2865,2865,2865,0
|
|
20240514,103000,91829225,2865,2865,2865,2865,0
|
|
20240514,102900,91829225,2865,2865,2865,2865,142
|
|
20240514,102800,91422395,2865,2865,2865,2865,0
|
|
20240514,102700,91422395,2865,2865,2865,2865,13
|
|
20240514,102600,91385150,2865,2865,2865,2865,0
|
|
20240514,102500,91385150,2865,2865,2865,2865,500
|
|
20240514,102400,89952650,2865,2865,2865,2865,0
|
|
20240514,102300,89952650,2865,2865,2865,2865,659
|
|
20240514,102200,88064615,2865,2865,2865,2865,0
|
|
20240514,102100,88064615,2865,2865,2865,2865,0
|
|
20240514,102000,88064615,2865,2865,2865,2865,0
|
|
20240514,101900,88064615,2865,2865,2865,2865,0
|
|
20240514,101800,88064615,2865,2865,2865,2865,1000
|
|
20240514,101700,85199615,2855,2855,2855,2855,0
|
|
20240514,101600,85199615,2855,2855,2855,2855,144
|
|
20240514,101500,84788495,2855,2855,2855,2855,0
|
|
20240514,101400,84788495,2855,2855,2855,2855,500
|
|
20240514,101300,83360995,2855,2855,2855,2855,2969
|
|
20240514,101200,74884500,2860,2860,2860,2860,1131
|
|
20240514,101100,71649840,2865,2865,2865,2865,0
|
|
20240514,101000,71649840,2865,2865,2865,2865,0
|
|
20240514,100900,71649840,2865,2865,2865,2865,5
|
|
20240514,100800,71635515,2865,2865,2865,2865,10
|
|
20240514,100700,71606865,2865,2865,2865,2865,0
|
|
20240514,100600,71606865,2865,2865,2865,2865,1
|
|
20240514,100500,71604000,2865,2865,2865,2865,0
|
|
20240514,100400,71604000,2865,2865,2865,2865,11
|
|
20240514,100300,71572485,2865,2865,2865,2865,1
|
|
20240514,100200,71569620,2865,2865,2865,2865,1
|
|
20240514,100100,71566755,2865,2865,2865,2865,0
|
|
20240514,100000,71566755,2865,2865,2865,2865,1415
|
|
20240514,095900,67512780,2865,2865,2865,2865,0
|
|
20240514,095800,67512780,2865,2865,2865,2865,191
|
|
20240514,095700,66965565,2865,2865,2865,2865,0
|
|
20240514,095600,66965565,2865,2865,2865,2865,10
|
|
20240514,095500,66936915,2865,2865,2865,2865,10
|
|
20240514,095400,66908265,2865,2865,2865,2865,0
|
|
20240514,095300,66908265,2865,2865,2865,2865,10
|
|
20240514,095200,66879615,2865,2865,2865,2865,0
|
|
20240514,095100,66879615,2865,2865,2865,2865,510
|
|
20240514,095000,65418465,2870,2870,2870,2870,1
|
|
20240514,094900,65415595,2870,2870,2870,2870,22
|
|
20240514,094800,65352455,2870,2870,2870,2870,0
|
|
20240514,094700,65352455,2870,2870,2870,2870,6
|
|
20240514,094600,65335235,2860,2860,2860,2860,0
|
|
20240514,094500,65335235,2860,2860,2860,2860,0
|
|
20240514,094400,65335235,2860,2860,2860,2860,0
|
|
20240514,094300,65335235,2860,2860,2860,2860,0
|
|
20240514,094200,65335235,2860,2870,2870,2860,203
|
|
20240514,094100,64754645,2870,2870,2870,2870,0
|
|
20240514,094000,64754645,2870,2865,2870,2865,17
|
|
20240514,093900,64705935,2865,2865,2865,2865,3
|
|
20240514,093800,64697340,2870,2865,2870,2865,1416
|
|
20240514,093700,60633720,2865,2865,2865,2865,1
|
|
20240514,093600,60630855,2865,2865,2865,2865,2
|
|
20240514,093500,60625125,2860,2860,2860,2860,19
|
|
20240514,093400,60570785,2860,2860,2860,2860,2
|
|
20240514,093300,60565065,2865,2865,2865,2865,29
|
|
20240514,093200,60481980,2865,2865,2865,2865,0
|
|
20240514,093100,60481980,2865,2865,2865,2865,1
|
|
20240514,093000,60479115,2860,2860,2860,2860,0
|
|
20240514,092900,60479115,2860,2860,2860,2860,18
|
|
20240514,092800,60427635,2855,2855,2855,2855,0
|
|
20240514,092700,60427635,2855,2855,2855,2855,500
|
|
20240514,092600,59000135,2855,2855,2855,2855,200
|
|
20240514,092500,58429135,2855,2855,2855,2855,0
|
|
20240514,092400,58429135,2855,2860,2860,2855,7
|
|
20240514,092300,58409145,2870,2870,2870,2870,5
|
|
20240514,092200,58394795,2870,2870,2870,2870,344
|
|
20240514,092100,57407515,2870,2870,2870,2870,6
|
|
20240514,092000,57390295,2865,2855,2870,2855,2768
|
|
20240514,091900,49463190,2855,2855,2855,2855,4
|
|
20240514,091800,49451770,2835,2850,2855,2835,6655
|
|
20240514,091700,30536235,2840,2840,2840,2840,103
|
|
20240514,091600,30243715,2850,2850,2850,2850,0
|
|
20240514,091500,30243715,2850,2850,2850,2850,0
|
|
20240514,091400,30243715,2850,2840,2850,2835,1742
|
|
20240514,091300,25282905,2835,2835,2835,2835,0
|
|
20240514,091200,25282905,2835,2835,2835,2835,0
|
|
20240514,091100,25282905,2835,2845,2845,2835,1002
|
|
20240514,091000,22441960,2850,2850,2850,2850,300
|
|
20240514,090900,21586960,2850,2850,2850,2850,0
|
|
20240514,090800,21586960,2850,2855,2855,2845,571
|
|
20240514,090700,19957790,2855,2855,2855,2855,0
|
|
20240514,090600,19957790,2855,2855,2855,2855,0
|
|
20240514,090500,19957790,2855,2845,2855,2845,2219
|
|
20240514,090400,13644565,2845,2845,2845,2845,411
|
|
20240514,090300,12475270,2845,2845,2845,2845,150
|
|
20240514,090200,12048520,2845,2845,2845,2845,0
|
|
20240514,090100,12048520,2845,2845,2845,2845,258
|
|
20240514,090000,11314510,2855,2835,2855,2835,3990
|