598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185500,992623610,2995,2995,2995,2995,60203
|
|
20240516,185400,992623610,2995,2995,2995,2995,0
|
|
20240516,185300,992623610,2995,2995,2995,2995,0
|
|
20240516,185200,992623610,2995,2995,2995,2995,0
|
|
20240516,185100,992623610,2995,2995,2995,2995,0
|
|
20240516,185000,992623610,2995,2995,2995,2995,0
|
|
20240516,184900,992623610,2995,2995,2995,2995,0
|
|
20240516,184800,992623610,2995,2995,2995,2995,0
|
|
20240516,184700,992623610,2995,2995,2995,2995,0
|
|
20240516,184600,992623610,2995,2995,2995,2995,0
|
|
20240516,184500,992623610,2995,2995,2995,2995,0
|
|
20240516,184400,992623610,2995,2995,2995,2995,0
|
|
20240516,184300,992623610,2995,2995,2995,2995,0
|
|
20240516,184200,992623610,2995,2995,2995,2995,0
|
|
20240516,184100,992623610,2995,2995,2995,2995,0
|
|
20240516,184000,992623610,2995,2995,2995,2995,0
|
|
20240516,183900,992623610,2995,2995,2995,2995,0
|
|
20240516,183800,992623610,2995,2995,2995,2995,0
|
|
20240516,183700,992623610,2995,2995,2995,2995,0
|
|
20240516,183600,992623610,2995,2995,2995,2995,0
|
|
20240516,183500,992623610,2995,2995,2995,2995,0
|
|
20240516,183400,992623610,2995,2995,2995,2995,0
|
|
20240516,183300,992623610,2995,2995,2995,2995,0
|
|
20240516,183200,992623610,2995,2995,2995,2995,0
|
|
20240516,183100,992623610,2995,2995,2995,2995,0
|
|
20240516,183000,992623610,2995,2995,2995,2995,0
|
|
20240516,182900,992623610,2995,2995,2995,2995,0
|
|
20240516,182800,992623610,2995,2995,2995,2995,0
|
|
20240516,182700,992623610,2995,2995,2995,2995,0
|
|
20240516,182600,992623610,2995,2995,2995,2995,0
|
|
20240516,182500,992623610,2995,2995,2995,2995,60203
|
|
20240516,182400,992623610,2995,2995,2995,2995,0
|
|
20240516,182300,992623610,2995,2995,2995,2995,0
|
|
20240516,182200,992623610,2995,2995,2995,2995,0
|
|
20240516,182100,992623610,2995,2995,2995,2995,0
|
|
20240516,182000,992623610,2995,2995,2995,2995,0
|
|
20240516,181900,992623610,2995,2995,2995,2995,0
|
|
20240516,181800,992623610,2995,2995,2995,2995,0
|
|
20240516,181700,992623610,2995,2995,2995,2995,0
|
|
20240516,181600,992623610,2995,2995,2995,2995,0
|
|
20240516,181500,992623610,2995,2995,2995,2995,0
|
|
20240516,181400,992623610,2995,2995,2995,2995,0
|
|
20240516,181300,992623610,2995,2995,2995,2995,0
|
|
20240516,181200,992623610,2995,2995,2995,2995,0
|
|
20240516,181100,992623610,2995,2995,2995,2995,0
|
|
20240516,181000,992623610,2995,2995,2995,2995,0
|
|
20240516,180900,992623610,2995,2995,2995,2995,0
|
|
20240516,180800,992623610,2995,2995,2995,2995,0
|
|
20240516,180700,992623610,2995,2995,2995,2995,0
|
|
20240516,180600,992623610,2995,2995,2995,2995,0
|
|
20240516,180500,992623610,2995,2995,2995,2995,0
|
|
20240516,180400,992623610,2995,2995,2995,2995,0
|
|
20240516,180300,992623610,2995,2995,2995,2995,0
|
|
20240516,180200,992623610,2995,2995,2995,2995,0
|
|
20240516,180100,992623610,2995,2995,2995,2995,0
|
|
20240516,180000,992623610,2995,2995,2995,2995,0
|
|
20240516,175900,992623610,2995,2995,2995,2995,0
|
|
20240516,175800,992623610,2995,2995,2995,2995,0
|
|
20240516,175700,992623610,2995,2995,2995,2995,0
|
|
20240516,175600,992623610,2995,2995,2995,2995,0
|
|
20240516,175500,992623610,2995,2995,2995,2995,60203
|
|
20240516,175400,992623610,2995,2995,2995,2995,0
|
|
20240516,175300,992623610,2995,2995,2995,2995,0
|
|
20240516,175200,992623610,2995,2995,2995,2995,0
|
|
20240516,175100,992623610,2995,2995,2995,2995,0
|
|
20240516,175000,992623610,2995,2995,2995,2995,0
|
|
20240516,174900,992623610,2995,2995,2995,2995,0
|
|
20240516,174800,992623610,2995,2995,2995,2995,0
|
|
20240516,174700,992623610,2995,2995,2995,2995,0
|
|
20240516,174600,992623610,2995,2995,2995,2995,0
|
|
20240516,174500,992623610,2995,2995,2995,2995,0
|
|
20240516,174400,992623610,2995,2995,2995,2995,0
|
|
20240516,174300,992623610,2995,2995,2995,2995,0
|
|
20240516,174200,992623610,2995,2995,2995,2995,0
|
|
20240516,174100,992623610,2995,2995,2995,2995,0
|
|
20240516,174000,992623610,2995,2995,2995,2995,0
|
|
20240516,173900,992623610,2995,2995,2995,2995,0
|
|
20240516,173800,992623610,2995,2995,2995,2995,0
|
|
20240516,173700,992623610,2995,2995,2995,2995,0
|
|
20240516,173600,992623610,2995,2995,2995,2995,0
|
|
20240516,173500,992623610,2995,2995,2995,2995,0
|
|
20240516,173400,992623610,2995,2995,2995,2995,0
|
|
20240516,173300,992623610,2995,2995,2995,2995,0
|
|
20240516,173200,992623610,2995,2995,2995,2995,0
|
|
20240516,173100,992623610,2995,2995,2995,2995,0
|
|
20240516,173000,992623610,2995,2995,2995,2995,0
|
|
20240516,172900,992623610,2995,2995,2995,2995,0
|
|
20240516,172800,992623610,2995,2995,2995,2995,0
|
|
20240516,172700,992623610,2995,2995,2995,2995,0
|
|
20240516,172600,992623610,2995,2995,2995,2995,0
|
|
20240516,172500,992623610,2995,2995,2995,2995,60203
|
|
20240516,172400,992623610,2995,2995,2995,2995,0
|
|
20240516,172300,992623610,2995,2995,2995,2995,0
|
|
20240516,172200,992623610,2995,2995,2995,2995,0
|
|
20240516,172100,992623610,2995,2995,2995,2995,0
|
|
20240516,172000,992623610,2995,2995,2995,2995,0
|
|
20240516,171900,992623610,2995,2995,2995,2995,0
|
|
20240516,171800,992623610,2995,2995,2995,2995,0
|
|
20240516,171700,992623610,2995,2995,2995,2995,0
|
|
20240516,171600,992623610,2995,2995,2995,2995,0
|
|
20240516,171500,992623610,2995,2995,2995,2995,0
|
|
20240516,171400,992623610,2995,2995,2995,2995,0
|
|
20240516,171300,992623610,2995,2995,2995,2995,0
|
|
20240516,171200,992623610,2995,2995,2995,2995,0
|
|
20240516,171100,992623610,2995,2995,2995,2995,0
|
|
20240516,171000,992623610,2995,2995,2995,2995,0
|
|
20240516,170900,992623610,2995,2995,2995,2995,0
|
|
20240516,170800,992623610,2995,2995,2995,2995,0
|
|
20240516,170700,992623610,2995,2995,2995,2995,0
|
|
20240516,170600,992623610,2995,2995,2995,2995,0
|
|
20240516,170500,992623610,2995,2995,2995,2995,0
|
|
20240516,170400,992623610,2995,2995,2995,2995,0
|
|
20240516,170300,992623610,2995,2995,2995,2995,0
|
|
20240516,170200,992623610,2995,2995,2995,2995,0
|
|
20240516,170100,992623610,2995,2995,2995,2995,0
|
|
20240516,170000,992623610,2995,2995,2995,2995,0
|
|
20240516,165900,992623610,2995,2995,2995,2995,0
|
|
20240516,165800,992623610,2995,2995,2995,2995,0
|
|
20240516,165700,992623610,2995,2995,2995,2995,0
|
|
20240516,165600,992623610,2995,2995,2995,2995,0
|
|
20240516,165500,992623610,2995,2995,2995,2995,60203
|
|
20240516,165400,992623610,2995,2995,2995,2995,0
|
|
20240516,165300,992623610,2995,2995,2995,2995,0
|
|
20240516,165200,992623610,2995,2995,2995,2995,0
|
|
20240516,165100,992623610,2995,2995,2995,2995,0
|
|
20240516,165000,992623610,2995,2995,2995,2995,0
|
|
20240516,164900,992623610,2995,2995,2995,2995,0
|
|
20240516,164800,992623610,2995,2995,2995,2995,0
|
|
20240516,164700,992623610,2995,2995,2995,2995,0
|
|
20240516,164600,992623610,2995,2995,2995,2995,0
|
|
20240516,164500,992623610,2995,2995,2995,2995,0
|
|
20240516,164400,992623610,2995,2995,2995,2995,0
|
|
20240516,164300,992623610,2995,2995,2995,2995,0
|
|
20240516,164200,992623610,2995,2995,2995,2995,0
|
|
20240516,164100,992623610,2995,2995,2995,2995,0
|
|
20240516,164000,992623610,2995,2995,2995,2995,0
|
|
20240516,163900,992623610,2995,2995,2995,2995,0
|
|
20240516,163800,992623610,2995,2995,2995,2995,0
|
|
20240516,163700,992623610,2995,2995,2995,2995,0
|
|
20240516,163600,992623610,2995,2995,2995,2995,0
|
|
20240516,163500,992623610,2995,2995,2995,2995,0
|
|
20240516,163400,992623610,2995,2995,2995,2995,0
|
|
20240516,163300,992623610,2995,2995,2995,2995,0
|
|
20240516,163200,992623610,2995,2995,2995,2995,0
|
|
20240516,163100,992623610,2995,2995,2995,2995,0
|
|
20240516,163000,992623610,2995,2995,2995,2995,0
|
|
20240516,162900,992623610,2995,2995,2995,2995,0
|
|
20240516,162800,992623610,2995,2995,2995,2995,0
|
|
20240516,162700,992623610,2995,2995,2995,2995,0
|
|
20240516,162600,992623610,2995,2995,2995,2995,0
|
|
20240516,162500,992623610,2995,2995,2995,2995,60203
|
|
20240516,162400,992623610,2995,2995,2995,2995,0
|
|
20240516,162300,992623610,2995,2995,2995,2995,0
|
|
20240516,162200,992623610,2995,2995,2995,2995,0
|
|
20240516,162100,992623610,2995,2995,2995,2995,0
|
|
20240516,162000,992623610,2995,2995,2995,2995,0
|
|
20240516,161900,992623610,2995,2995,2995,2995,0
|
|
20240516,161800,992623610,2995,2995,2995,2995,0
|
|
20240516,161700,992623610,2995,2995,2995,2995,0
|
|
20240516,161600,992623610,2995,2995,2995,2995,0
|
|
20240516,161500,992623610,2995,2995,2995,2995,0
|
|
20240516,161400,992623610,2995,2995,2995,2995,0
|
|
20240516,161300,992623610,2995,2995,2995,2995,0
|
|
20240516,161200,992623610,2995,2995,2995,2995,0
|
|
20240516,161100,992623610,2995,2995,2995,2995,0
|
|
20240516,161000,992623610,2995,2995,2995,2995,0
|
|
20240516,160900,992623610,2995,2995,2995,2995,0
|
|
20240516,160800,992623610,2995,2995,2995,2995,0
|
|
20240516,160700,992623610,2995,2995,2995,2995,0
|
|
20240516,160600,992623610,2995,2995,2995,2995,0
|
|
20240516,160500,992623610,2995,2995,2995,2995,0
|
|
20240516,160400,992623610,2995,2995,2995,2995,0
|
|
20240516,160300,992623610,2995,2995,2995,2995,0
|
|
20240516,160200,992623610,2995,2995,2995,2995,0
|
|
20240516,160100,992623610,2995,2995,2995,2995,0
|
|
20240516,160000,992623610,2995,2995,2995,2995,0
|
|
20240516,155900,992623610,2995,2995,2995,2995,0
|
|
20240516,155800,992623610,2995,2995,2995,2995,0
|
|
20240516,155700,992623610,2995,2995,2995,2995,0
|
|
20240516,155600,992623610,2995,2995,2995,2995,0
|
|
20240516,155500,992623610,2995,2995,2995,2995,60203
|
|
20240516,155400,992623610,2995,2995,2995,2995,0
|
|
20240516,155300,992623610,2995,2995,2995,2995,0
|
|
20240516,155200,992623610,2995,2995,2995,2995,0
|
|
20240516,155100,992623610,2995,2995,2995,2995,0
|
|
20240516,155000,992623610,2995,2995,2995,2995,0
|
|
20240516,154900,992623610,2995,2995,2995,2995,0
|
|
20240516,154800,992623610,2995,2995,2995,2995,0
|
|
20240516,154700,992623610,2995,2995,2995,2995,0
|
|
20240516,154600,992623610,2995,2995,2995,2995,0
|
|
20240516,154500,992623610,2995,2995,2995,2995,0
|
|
20240516,154400,992623610,2995,2995,2995,2995,0
|
|
20240516,154300,992623610,2995,2995,2995,2995,0
|
|
20240516,154200,992623610,2995,2995,2995,2995,0
|
|
20240516,154100,992623610,2995,2995,2995,2995,0
|
|
20240516,154000,992623610,2995,2995,2995,2995,0
|
|
20240516,153900,992623610,2995,2995,2995,2995,0
|
|
20240516,153800,992623610,2995,2995,2995,2995,0
|
|
20240516,153700,992623610,2995,2995,2995,2995,0
|
|
20240516,153600,992623610,2995,2995,2995,2995,0
|
|
20240516,153500,992623610,2995,2995,2995,2995,0
|
|
20240516,153400,992623610,2995,2995,2995,2995,0
|
|
20240516,153300,992623610,2995,2995,2995,2995,0
|
|
20240516,153200,992623610,2995,2995,2995,2995,0
|
|
20240516,153100,992623610,2995,2995,2995,2995,0
|
|
20240516,153000,992623610,2995,2995,2995,2995,60203
|
|
20240516,152900,812315625,2960,2960,2960,2960,0
|
|
20240516,152800,812315625,2960,2960,2960,2960,0
|
|
20240516,152700,812315625,2960,2960,2960,2960,0
|
|
20240516,152600,812315625,2960,2960,2960,2960,0
|
|
20240516,152500,812315625,2960,2960,2960,2960,0
|
|
20240516,152400,812315625,2960,2960,2960,2960,0
|
|
20240516,152300,812315625,2960,2960,2960,2960,0
|
|
20240516,152200,812315625,2960,2960,2960,2960,0
|
|
20240516,152100,812315625,2960,2960,2960,2960,0
|
|
20240516,152000,812315625,2960,2960,2960,2960,0
|
|
20240516,151900,812315625,2960,2915,2960,2915,28083
|
|
20240516,151800,729667445,2920,2915,2925,2910,4860
|
|
20240516,151700,715486835,2920,2920,2925,2915,2801
|
|
20240516,151600,707308900,2920,2920,2920,2915,594
|
|
20240516,151500,705577380,2915,2920,2920,2915,581
|
|
20240516,151400,703883760,2925,2925,2925,2925,220
|
|
20240516,151300,703240260,2925,2920,2925,2920,137
|
|
20240516,151200,702840210,2920,2920,2925,2920,199
|
|
20240516,151100,702259125,2920,2920,2925,2920,2203
|
|
20240516,151000,695826360,2925,2925,2925,2915,2055
|
|
20240516,150900,689835485,2910,2910,2910,2910,0
|
|
20240516,150800,689835485,2910,2915,2920,2910,2870
|
|
20240516,150700,681464930,2915,2915,2915,2910,1769
|
|
20240516,150600,676316380,2905,2910,2910,2900,581
|
|
20240516,150500,674629940,2900,2900,2900,2900,975
|
|
20240516,150400,671802440,2910,2900,2910,2900,1949
|
|
20240516,150300,666131010,2900,2910,2915,2900,3691
|
|
20240516,150200,655401460,2915,2920,2920,2915,1509
|
|
20240516,150100,651002720,2920,2910,2920,2910,3423
|
|
20240516,150000,641029145,2910,2910,2920,2905,1736
|
|
20240516,145900,635979430,2915,2940,2945,2915,7968
|
|
20240516,145800,612622830,2940,2940,2945,2935,4171
|
|
20240516,145700,600350405,2945,2975,2995,2935,46807
|
|
20240516,145600,461232485,2980,2960,2990,2960,13469
|
|
20240516,145500,421185515,2960,2945,2965,2945,8604
|
|
20240516,145400,395727495,2945,2950,2970,2945,9625
|
|
20240516,145300,367305415,2950,2945,2950,2925,10352
|
|
20240516,145200,336868260,2945,2905,3000,2905,50089
|
|
20240516,145100,188724275,2900,2885,2900,2885,9744
|
|
20240516,145000,160561710,2885,2880,2885,2880,2002
|
|
20240516,144900,154795940,2880,2880,2880,2880,2406
|
|
20240516,144800,147866660,2875,2875,2875,2875,3717
|
|
20240516,144700,137180285,2875,2875,2875,2875,0
|
|
20240516,144600,137180285,2875,2875,2875,2875,0
|
|
20240516,144500,137180285,2875,2870,2875,2870,358
|
|
20240516,144400,136151085,2870,2870,2870,2870,272
|
|
20240516,144300,135370445,2870,2870,2870,2870,3000
|
|
20240516,144200,126760445,2870,2870,2870,2870,2
|
|
20240516,144100,126754705,2865,2865,2865,2865,0
|
|
20240516,144000,126754705,2865,2865,2865,2865,0
|
|
20240516,143900,126754705,2865,2865,2865,2865,36
|
|
20240516,143800,126651565,2865,2865,2865,2865,10
|
|
20240516,143700,126622915,2865,2865,2865,2865,0
|
|
20240516,143600,126622915,2865,2865,2865,2865,658
|
|
20240516,143500,124737745,2865,2865,2865,2865,0
|
|
20240516,143400,124737745,2865,2865,2865,2865,300
|
|
20240516,143300,123878245,2850,2850,2850,2850,0
|
|
20240516,143200,123878245,2850,2850,2850,2850,0
|
|
20240516,143100,123878245,2850,2850,2850,2850,0
|
|
20240516,143000,123878245,2850,2850,2850,2850,0
|
|
20240516,142900,123878245,2850,2850,2850,2850,0
|
|
20240516,142800,123878245,2850,2850,2850,2850,0
|
|
20240516,142700,123878245,2850,2850,2850,2850,0
|
|
20240516,142600,123878245,2850,2850,2850,2850,0
|
|
20240516,142500,123878245,2850,2850,2850,2850,159
|
|
20240516,142400,123425095,2850,2850,2850,2850,0
|
|
20240516,142300,123425095,2850,2860,2860,2850,200
|
|
20240516,142200,122854095,2860,2860,2860,2860,16
|
|
20240516,142100,122808335,2865,2865,2865,2865,0
|
|
20240516,142000,122808335,2865,2865,2865,2865,0
|
|
20240516,141900,122808335,2865,2865,2865,2865,0
|
|
20240516,141800,122808335,2865,2865,2865,2865,0
|
|
20240516,141700,122808335,2865,2865,2865,2865,0
|
|
20240516,141600,122808335,2865,2865,2865,2865,0
|
|
20240516,141500,122808335,2865,2865,2865,2865,0
|
|
20240516,141400,122808335,2865,2865,2865,2865,0
|
|
20240516,141300,122808335,2865,2865,2865,2865,0
|
|
20240516,141200,122808335,2865,2865,2865,2865,0
|
|
20240516,141100,122808335,2865,2865,2865,2865,0
|
|
20240516,141000,122808335,2865,2865,2865,2865,0
|
|
20240516,140900,122808335,2865,2865,2865,2865,1401
|
|
20240516,140800,118794470,2865,2865,2865,2865,1
|
|
20240516,140700,118791605,2860,2860,2860,2860,0
|
|
20240516,140600,118791605,2860,2860,2860,2860,100
|
|
20240516,140500,118505605,2860,2860,2860,2860,0
|
|
20240516,140400,118505605,2860,2860,2860,2860,0
|
|
20240516,140300,118505605,2860,2860,2860,2860,0
|
|
20240516,140200,118505605,2860,2860,2860,2860,0
|
|
20240516,140100,118505605,2860,2860,2860,2860,0
|
|
20240516,140000,118505605,2860,2860,2860,2860,0
|
|
20240516,135900,118505605,2860,2860,2860,2860,0
|
|
20240516,135800,118505605,2860,2860,2860,2860,4
|
|
20240516,135700,118494165,2865,2860,2865,2860,699
|
|
20240516,135600,116493020,2860,2860,2860,2860,0
|
|
20240516,135500,116493020,2860,2860,2860,2860,0
|
|
20240516,135400,116493020,2860,2860,2860,2860,0
|
|
20240516,135300,116493020,2860,2860,2860,2860,0
|
|
20240516,135200,116493020,2860,2860,2860,2860,0
|
|
20240516,135100,116493020,2860,2860,2860,2860,0
|
|
20240516,135000,116493020,2860,2860,2860,2860,0
|
|
20240516,134900,116493020,2860,2855,2860,2855,513
|
|
20240516,134800,115026040,2860,2860,2860,2860,0
|
|
20240516,134700,115026040,2860,2860,2860,2860,2
|
|
20240516,134600,115020320,2860,2860,2860,2860,0
|
|
20240516,134500,115020320,2860,2860,2860,2860,0
|
|
20240516,134400,115020320,2860,2860,2860,2860,0
|
|
20240516,134300,115020320,2860,2860,2860,2860,0
|
|
20240516,134200,115020320,2860,2860,2860,2860,0
|
|
20240516,134100,115020320,2860,2860,2860,2860,0
|
|
20240516,134000,115020320,2860,2860,2860,2860,0
|
|
20240516,133900,115020320,2860,2860,2860,2860,0
|
|
20240516,133800,115020320,2860,2860,2860,2860,699
|
|
20240516,133700,113021180,2860,2850,2860,2850,455
|
|
20240516,133600,111723630,2845,2845,2845,2845,0
|
|
20240516,133500,111723630,2845,2845,2845,2845,0
|
|
20240516,133400,111723630,2845,2850,2850,2845,4000
|
|
20240516,133300,100333580,2850,2850,2850,2850,0
|
|
20240516,133200,100333580,2850,2850,2850,2850,166
|
|
20240516,133100,99860480,2850,2860,2860,2850,5187
|
|
20240516,133000,85070235,2860,2860,2860,2860,0
|
|
20240516,132900,85070235,2860,2860,2860,2860,12
|
|
20240516,132800,85035915,2860,2860,2860,2860,0
|
|
20240516,132700,85035915,2860,2860,2860,2860,0
|
|
20240516,132600,85035915,2860,2860,2860,2860,0
|
|
20240516,132500,85035915,2860,2860,2860,2860,0
|
|
20240516,132400,85035915,2860,2860,2860,2860,0
|
|
20240516,132300,85035915,2860,2860,2860,2860,0
|
|
20240516,132200,85035915,2860,2860,2860,2860,0
|
|
20240516,132100,85035915,2860,2860,2860,2860,60
|
|
20240516,132000,84864315,2860,2860,2860,2860,0
|
|
20240516,131900,84864315,2860,2860,2860,2860,0
|
|
20240516,131800,84864315,2860,2860,2860,2860,500
|
|
20240516,131700,83434315,2855,2855,2855,2855,0
|
|
20240516,131600,83434315,2855,2855,2855,2855,0
|
|
20240516,131500,83434315,2855,2855,2855,2855,0
|
|
20240516,131400,83434315,2855,2855,2855,2855,0
|
|
20240516,131300,83434315,2855,2855,2855,2855,0
|
|
20240516,131200,83434315,2855,2855,2855,2855,231
|
|
20240516,131100,82774810,2855,2855,2855,2855,156
|
|
20240516,131000,82329430,2860,2860,2860,2860,0
|
|
20240516,130900,82329430,2860,2860,2860,2860,0
|
|
20240516,130800,82329430,2860,2860,2860,2860,0
|
|
20240516,130700,82329430,2860,2860,2860,2860,121
|
|
20240516,130600,81983370,2860,2860,2860,2860,0
|
|
20240516,130500,81983370,2860,2860,2860,2860,0
|
|
20240516,130400,81983370,2860,2860,2860,2860,0
|
|
20240516,130300,81983370,2860,2860,2860,2860,0
|
|
20240516,130200,81983370,2860,2860,2860,2860,0
|
|
20240516,130100,81983370,2860,2860,2860,2860,0
|
|
20240516,130000,81983370,2860,2860,2860,2860,40
|
|
20240516,125900,81868970,2865,2865,2865,2865,0
|
|
20240516,125800,81868970,2865,2865,2865,2865,0
|
|
20240516,125700,81868970,2865,2865,2865,2865,0
|
|
20240516,125600,81868970,2865,2865,2865,2865,0
|
|
20240516,125500,81868970,2865,2865,2865,2865,0
|
|
20240516,125400,81868970,2865,2865,2865,2865,0
|
|
20240516,125300,81868970,2865,2865,2865,2865,0
|
|
20240516,125200,81868970,2865,2865,2865,2865,0
|
|
20240516,125100,81868970,2865,2865,2865,2865,0
|
|
20240516,125000,81868970,2865,2865,2865,2865,35
|
|
20240516,124900,81768695,2860,2860,2860,2860,0
|
|
20240516,124800,81768695,2860,2860,2860,2860,1091
|
|
20240516,124700,78648435,2860,2860,2860,2860,0
|
|
20240516,124600,78648435,2860,2860,2860,2860,25
|
|
20240516,124500,78576935,2860,2860,2860,2860,0
|
|
20240516,124400,78576935,2860,2860,2860,2860,0
|
|
20240516,124300,78576935,2860,2860,2860,2860,0
|
|
20240516,124200,78576935,2860,2860,2860,2860,0
|
|
20240516,124100,78576935,2860,2860,2860,2860,0
|
|
20240516,124000,78576935,2860,2860,2860,2860,0
|
|
20240516,123900,78576935,2860,2860,2860,2860,1
|
|
20240516,123800,78574075,2865,2865,2865,2865,0
|
|
20240516,123700,78574075,2865,2865,2865,2865,1256
|
|
20240516,123600,74975635,2865,2865,2865,2865,1450
|
|
20240516,123500,70821385,2865,2865,2865,2865,0
|
|
20240516,123400,70821385,2865,2865,2865,2865,0
|
|
20240516,123300,70821385,2865,2865,2865,2865,0
|
|
20240516,123200,70821385,2865,2865,2865,2865,0
|
|
20240516,123100,70821385,2865,2865,2865,2865,0
|
|
20240516,123000,70821385,2865,2865,2865,2865,0
|
|
20240516,122900,70821385,2865,2865,2865,2865,0
|
|
20240516,122800,70821385,2865,2865,2865,2865,0
|
|
20240516,122700,70821385,2865,2865,2865,2865,0
|
|
20240516,122600,70821385,2865,2865,2865,2865,0
|
|
20240516,122500,70821385,2865,2865,2865,2865,0
|
|
20240516,122400,70821385,2865,2865,2865,2865,11
|
|
20240516,122300,70789870,2860,2865,2865,2860,59
|
|
20240516,122200,70620840,2865,2865,2865,2865,0
|
|
20240516,122100,70620840,2865,2865,2865,2865,26
|
|
20240516,122000,70546350,2865,2865,2865,2865,0
|
|
20240516,121900,70546350,2865,2865,2865,2865,0
|
|
20240516,121800,70546350,2865,2865,2865,2865,0
|
|
20240516,121700,70546350,2865,2865,2865,2865,700
|
|
20240516,121600,68540850,2865,2865,2865,2865,146
|
|
20240516,121500,68122560,2865,2865,2865,2865,1
|
|
20240516,121400,68119695,2865,2865,2865,2865,31
|
|
20240516,121300,68030880,2865,2865,2865,2865,0
|
|
20240516,121200,68030880,2865,2865,2865,2865,209
|
|
20240516,121100,67432095,2860,2860,2860,2860,0
|
|
20240516,121000,67432095,2860,2860,2860,2860,0
|
|
20240516,120900,67432095,2860,2860,2860,2860,0
|
|
20240516,120800,67432095,2860,2860,2860,2860,0
|
|
20240516,120700,67432095,2860,2860,2860,2860,1714
|
|
20240516,120600,62530055,2860,2860,2860,2860,622
|
|
20240516,120500,60751135,2860,2860,2860,2860,58
|
|
20240516,120400,60585255,2855,2855,2855,2855,0
|
|
20240516,120300,60585255,2855,2855,2855,2855,0
|
|
20240516,120200,60585255,2855,2855,2855,2855,0
|
|
20240516,120100,60585255,2855,2855,2855,2855,0
|
|
20240516,120000,60585255,2855,2855,2855,2855,353
|
|
20240516,115900,59577440,2855,2855,2855,2855,0
|
|
20240516,115800,59577440,2855,2855,2855,2855,0
|
|
20240516,115700,59577440,2855,2855,2855,2855,40
|
|
20240516,115600,59463240,2850,2850,2850,2850,0
|
|
20240516,115500,59463240,2850,2850,2850,2850,0
|
|
20240516,115400,59463240,2850,2850,2850,2850,100
|
|
20240516,115300,59178240,2850,2850,2850,2850,0
|
|
20240516,115200,59178240,2850,2850,2850,2850,0
|
|
20240516,115100,59178240,2850,2850,2850,2850,0
|
|
20240516,115000,59178240,2850,2850,2850,2850,0
|
|
20240516,114900,59178240,2850,2850,2850,2850,0
|
|
20240516,114800,59178240,2850,2850,2850,2850,120
|
|
20240516,114700,58836240,2855,2855,2855,2855,0
|
|
20240516,114600,58836240,2855,2855,2855,2855,0
|
|
20240516,114500,58836240,2855,2855,2855,2855,150
|
|
20240516,114400,58407990,2850,2850,2850,2850,0
|
|
20240516,114300,58407990,2850,2850,2850,2850,0
|
|
20240516,114200,58407990,2850,2850,2850,2850,0
|
|
20240516,114100,58407990,2850,2850,2850,2850,0
|
|
20240516,114000,58407990,2850,2850,2850,2850,0
|
|
20240516,113900,58407990,2850,2850,2850,2850,0
|
|
20240516,113800,58407990,2850,2850,2850,2850,0
|
|
20240516,113700,58407990,2850,2850,2850,2850,0
|
|
20240516,113600,58407990,2850,2850,2850,2850,0
|
|
20240516,113500,58407990,2850,2850,2850,2850,0
|
|
20240516,113400,58407990,2850,2850,2850,2850,0
|
|
20240516,113300,58407990,2850,2850,2850,2850,42
|
|
20240516,113200,58288290,2855,2855,2855,2855,100
|
|
20240516,113100,58002790,2850,2850,2850,2850,0
|
|
20240516,113000,58002790,2850,2850,2850,2850,67
|
|
20240516,112900,57811840,2850,2850,2850,2850,1
|
|
20240516,112800,57808990,2850,2850,2850,2850,0
|
|
20240516,112700,57808990,2850,2850,2850,2850,5
|
|
20240516,112600,57794740,2850,2850,2850,2850,8
|
|
20240516,112500,57771940,2850,2850,2850,2850,0
|
|
20240516,112400,57771940,2850,2850,2850,2850,1
|
|
20240516,112300,57769090,2850,2850,2850,2850,100
|
|
20240516,112200,57484090,2850,2850,2850,2850,100
|
|
20240516,112100,57199090,2850,2850,2850,2850,0
|
|
20240516,112000,57199090,2850,2850,2850,2850,55
|
|
20240516,111900,57042340,2850,2850,2850,2850,1730
|
|
20240516,111800,52111840,2855,2855,2855,2855,5
|
|
20240516,111700,52097565,2855,2855,2855,2855,0
|
|
20240516,111600,52097565,2855,2855,2855,2855,1
|
|
20240516,111500,52094710,2855,2855,2855,2855,0
|
|
20240516,111400,52094710,2855,2855,2855,2855,0
|
|
20240516,111300,52094710,2855,2855,2855,2855,52
|
|
20240516,111200,51946250,2850,2850,2850,2850,0
|
|
20240516,111100,51946250,2850,2850,2850,2850,100
|
|
20240516,111000,51661250,2850,2850,2850,2850,0
|
|
20240516,110900,51661250,2850,2850,2850,2850,0
|
|
20240516,110800,51661250,2850,2850,2850,2850,0
|
|
20240516,110700,51661250,2850,2850,2850,2850,0
|
|
20240516,110600,51661250,2850,2850,2850,2850,57
|
|
20240516,110500,51498800,2855,2855,2855,2855,1
|
|
20240516,110400,51495945,2850,2850,2850,2850,5
|
|
20240516,110300,51481695,2855,2855,2855,2855,34
|
|
20240516,110200,51384625,2855,2855,2855,2855,0
|
|
20240516,110100,51384625,2855,2855,2855,2855,419
|
|
20240516,110000,50188380,2860,2860,2860,2860,0
|
|
20240516,105900,50188380,2860,2860,2860,2860,0
|
|
20240516,105800,50188380,2860,2860,2860,2860,0
|
|
20240516,105700,50188380,2860,2860,2860,2860,1
|
|
20240516,105600,50185520,2855,2855,2855,2855,10
|
|
20240516,105500,50156970,2855,2855,2855,2855,0
|
|
20240516,105400,50156970,2855,2855,2855,2855,0
|
|
20240516,105300,50156970,2855,2855,2855,2855,0
|
|
20240516,105200,50156970,2855,2855,2855,2855,16
|
|
20240516,105100,50111290,2855,2855,2855,2855,1
|
|
20240516,105000,50108435,2855,2855,2855,2855,400
|
|
20240516,104900,48966435,2860,2860,2860,2860,0
|
|
20240516,104800,48966435,2860,2860,2860,2860,42
|
|
20240516,104700,48846315,2860,2860,2860,2860,0
|
|
20240516,104600,48846315,2860,2860,2860,2860,0
|
|
20240516,104500,48846315,2860,2860,2860,2860,0
|
|
20240516,104400,48846315,2860,2860,2860,2860,0
|
|
20240516,104300,48846315,2860,2860,2860,2860,1
|
|
20240516,104200,48843455,2860,2860,2860,2860,4
|
|
20240516,104100,48832015,2860,2860,2860,2860,20
|
|
20240516,104000,48774815,2860,2860,2860,2860,0
|
|
20240516,103900,48774815,2860,2860,2860,2860,150
|
|
20240516,103800,48345815,2860,2860,2860,2860,0
|
|
20240516,103700,48345815,2860,2860,2860,2860,30
|
|
20240516,103600,48260015,2860,2860,2860,2860,29
|
|
20240516,103500,48177075,2855,2855,2855,2855,0
|
|
20240516,103400,48177075,2855,2855,2855,2855,1
|
|
20240516,103300,48174220,2855,2855,2855,2855,0
|
|
20240516,103200,48174220,2855,2855,2855,2855,0
|
|
20240516,103100,48174220,2855,2855,2855,2855,20
|
|
20240516,103000,48117120,2855,2855,2855,2855,0
|
|
20240516,102900,48117120,2855,2855,2855,2855,97
|
|
20240516,102800,47840185,2855,2855,2855,2855,0
|
|
20240516,102700,47840185,2855,2855,2855,2855,0
|
|
20240516,102600,47840185,2855,2855,2860,2855,10
|
|
20240516,102500,47811625,2850,2855,2855,2850,315
|
|
20240516,102400,46913870,2860,2855,2860,2850,4587
|
|
20240516,102300,33832985,2860,2860,2860,2860,416
|
|
20240516,102200,32643225,2860,2860,2860,2860,10
|
|
20240516,102100,32614625,2865,2865,2865,2865,0
|
|
20240516,102000,32614625,2865,2865,2865,2865,0
|
|
20240516,101900,32614625,2865,2865,2865,2865,0
|
|
20240516,101800,32614625,2865,2865,2865,2865,0
|
|
20240516,101700,32614625,2865,2865,2865,2865,0
|
|
20240516,101600,32614625,2865,2865,2865,2865,0
|
|
20240516,101500,32614625,2865,2865,2865,2865,2
|
|
20240516,101400,32608895,2855,2855,2855,2855,0
|
|
20240516,101300,32608895,2855,2860,2860,2855,6
|
|
20240516,101200,32591760,2855,2860,2860,2855,1563
|
|
20240516,101100,28127280,2860,2860,2860,2860,0
|
|
20240516,101000,28127280,2860,2860,2860,2860,0
|
|
20240516,100900,28127280,2860,2860,2860,2860,0
|
|
20240516,100800,28127280,2860,2860,2860,2860,1
|
|
20240516,100700,28124420,2860,2860,2860,2860,1
|
|
20240516,100600,28121560,2860,2860,2860,2860,11
|
|
20240516,100500,28090100,2855,2860,2860,2855,93
|
|
20240516,100400,27824385,2865,2865,2865,2865,1
|
|
20240516,100300,27821520,2860,2860,2860,2860,0
|
|
20240516,100200,27821520,2860,2860,2860,2860,2
|
|
20240516,100100,27815800,2855,2855,2855,2855,0
|
|
20240516,100000,27815800,2855,2860,2860,2855,1416
|
|
20240516,095900,23767090,2860,2860,2860,2860,639
|
|
20240516,095800,21939550,2865,2865,2865,2865,2
|
|
20240516,095700,21933820,2865,2865,2865,2865,0
|
|
20240516,095600,21933820,2865,2860,2865,2860,7
|
|
20240516,095500,21913790,2865,2865,2865,2865,0
|
|
20240516,095400,21913790,2865,2865,2865,2865,1
|
|
20240516,095300,21910925,2865,2865,2865,2865,0
|
|
20240516,095200,21910925,2865,2865,2865,2865,1
|
|
20240516,095100,21908060,2870,2870,2870,2870,10
|
|
20240516,095000,21879360,2870,2870,2870,2870,0
|
|
20240516,094900,21879360,2870,2870,2870,2870,1
|
|
20240516,094800,21876490,2870,2870,2870,2870,1
|
|
20240516,094700,21873620,2870,2865,2870,2860,4019
|
|
20240516,094600,10359245,2870,2870,2870,2870,0
|
|
20240516,094500,10359245,2870,2870,2870,2870,1
|
|
20240516,094400,10356375,2870,2870,2870,2870,0
|
|
20240516,094300,10356375,2870,2870,2870,2870,1
|
|
20240516,094200,10353505,2870,2870,2875,2870,305
|
|
20240516,094100,9478130,2870,2870,2870,2870,200
|
|
20240516,094000,8904130,2875,2875,2875,2875,0
|
|
20240516,093900,8904130,2875,2875,2875,2875,0
|
|
20240516,093800,8904130,2875,2875,2875,2875,1
|
|
20240516,093700,8901255,2870,2870,2870,2870,150
|
|
20240516,093600,8470755,2870,2870,2870,2870,4
|
|
20240516,093500,8459275,2870,2870,2870,2870,0
|
|
20240516,093400,8459275,2870,2870,2870,2870,0
|
|
20240516,093300,8459275,2870,2870,2870,2870,0
|
|
20240516,093200,8459275,2870,2870,2870,2870,62
|
|
20240516,093100,8281335,2870,2870,2870,2870,12
|
|
20240516,093000,8246895,2870,2870,2870,2870,1
|
|
20240516,092900,8244025,2870,2870,2870,2870,0
|
|
20240516,092800,8244025,2870,2870,2870,2870,1
|
|
20240516,092700,8241155,2870,2870,2870,2870,0
|
|
20240516,092600,8241155,2870,2870,2870,2870,4
|
|
20240516,092500,8229675,2870,2870,2870,2870,97
|
|
20240516,092400,7951285,2870,2870,2870,2870,4
|
|
20240516,092300,7939805,2865,2870,2870,2865,223
|
|
20240516,092200,7300905,2870,2870,2870,2870,0
|
|
20240516,092100,7300905,2870,2870,2870,2870,0
|
|
20240516,092000,7300905,2870,2870,2870,2870,0
|
|
20240516,091900,7300905,2870,2870,2870,2870,0
|
|
20240516,091800,7300905,2870,2870,2870,2870,0
|
|
20240516,091700,7300905,2870,2870,2870,2870,0
|
|
20240516,091600,7300905,2870,2870,2870,2860,894
|
|
20240516,091500,4738610,2870,2870,2870,2870,0
|
|
20240516,091400,4738610,2870,2870,2870,2870,1
|
|
20240516,091300,4735740,2870,2870,2870,2870,225
|
|
20240516,091200,4089990,2875,2875,2875,2875,1
|
|
20240516,091100,4087115,2875,2875,2875,2875,0
|
|
20240516,091000,4087115,2875,2875,2875,2875,56
|
|
20240516,090900,3926115,2875,2880,2880,2875,127
|
|
20240516,090800,3560985,2880,2880,2885,2880,4
|
|
20240516,090700,3549460,2875,2875,2875,2875,0
|
|
20240516,090600,3549460,2875,2875,2875,2875,17
|
|
20240516,090500,3500585,2875,2875,2875,2875,44
|
|
20240516,090400,3374085,2880,2880,2885,2880,440
|
|
20240516,090300,2106770,2865,2865,2865,2865,90
|
|
20240516,090200,1848920,2865,2870,2870,2865,132
|
|
20240516,090100,1470730,2870,2870,2870,2870,150
|
|
20240516,090000,1040230,2875,2865,2875,2865,363
|