598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185500,238972435,2770,2770,2770,2770,2890
|
|
20240521,185400,238972435,2770,2770,2770,2770,0
|
|
20240521,185300,238972435,2770,2770,2770,2770,0
|
|
20240521,185200,238972435,2770,2770,2770,2770,0
|
|
20240521,185100,238972435,2770,2770,2770,2770,0
|
|
20240521,185000,238972435,2770,2770,2770,2770,0
|
|
20240521,184900,238972435,2770,2770,2770,2770,0
|
|
20240521,184800,238972435,2770,2770,2770,2770,0
|
|
20240521,184700,238972435,2770,2770,2770,2770,0
|
|
20240521,184600,238972435,2770,2770,2770,2770,0
|
|
20240521,184500,238972435,2770,2770,2770,2770,0
|
|
20240521,184400,238972435,2770,2770,2770,2770,0
|
|
20240521,184300,238972435,2770,2770,2770,2770,0
|
|
20240521,184200,238972435,2770,2770,2770,2770,0
|
|
20240521,184100,238972435,2770,2770,2770,2770,0
|
|
20240521,184000,238972435,2770,2770,2770,2770,0
|
|
20240521,183900,238972435,2770,2770,2770,2770,0
|
|
20240521,183800,238972435,2770,2770,2770,2770,0
|
|
20240521,183700,238972435,2770,2770,2770,2770,0
|
|
20240521,183600,238972435,2770,2770,2770,2770,0
|
|
20240521,183500,238972435,2770,2770,2770,2770,0
|
|
20240521,183400,238972435,2770,2770,2770,2770,0
|
|
20240521,183300,238972435,2770,2770,2770,2770,0
|
|
20240521,183200,238972435,2770,2770,2770,2770,0
|
|
20240521,183100,238972435,2770,2770,2770,2770,0
|
|
20240521,183000,238972435,2770,2770,2770,2770,0
|
|
20240521,182900,238972435,2770,2770,2770,2770,0
|
|
20240521,182800,238972435,2770,2770,2770,2770,0
|
|
20240521,182700,238972435,2770,2770,2770,2770,0
|
|
20240521,182600,238972435,2770,2770,2770,2770,0
|
|
20240521,182500,238972435,2770,2770,2770,2770,2890
|
|
20240521,182400,238972435,2770,2770,2770,2770,0
|
|
20240521,182300,238972435,2770,2770,2770,2770,0
|
|
20240521,182200,238972435,2770,2770,2770,2770,0
|
|
20240521,182100,238972435,2770,2770,2770,2770,0
|
|
20240521,182000,238972435,2770,2770,2770,2770,0
|
|
20240521,181900,238972435,2770,2770,2770,2770,0
|
|
20240521,181800,238972435,2770,2770,2770,2770,0
|
|
20240521,181700,238972435,2770,2770,2770,2770,0
|
|
20240521,181600,238972435,2770,2770,2770,2770,0
|
|
20240521,181500,238972435,2770,2770,2770,2770,0
|
|
20240521,181400,238972435,2770,2770,2770,2770,0
|
|
20240521,181300,238972435,2770,2770,2770,2770,0
|
|
20240521,181200,238972435,2770,2770,2770,2770,0
|
|
20240521,181100,238972435,2770,2770,2770,2770,0
|
|
20240521,181000,238972435,2770,2770,2770,2770,0
|
|
20240521,180900,238972435,2770,2770,2770,2770,0
|
|
20240521,180800,238972435,2770,2770,2770,2770,0
|
|
20240521,180700,238972435,2770,2770,2770,2770,0
|
|
20240521,180600,238972435,2770,2770,2770,2770,0
|
|
20240521,180500,238972435,2770,2770,2770,2770,0
|
|
20240521,180400,238972435,2770,2770,2770,2770,0
|
|
20240521,180300,238972435,2770,2770,2770,2770,0
|
|
20240521,180200,238972435,2770,2770,2770,2770,0
|
|
20240521,180100,238972435,2770,2770,2770,2770,0
|
|
20240521,180000,238972435,2770,2770,2770,2770,0
|
|
20240521,175900,238972435,2770,2770,2770,2770,0
|
|
20240521,175800,238972435,2770,2770,2770,2770,0
|
|
20240521,175700,238972435,2770,2770,2770,2770,0
|
|
20240521,175600,238972435,2770,2770,2770,2770,0
|
|
20240521,175500,238972435,2770,2770,2770,2770,2890
|
|
20240521,175400,238972435,2770,2770,2770,2770,0
|
|
20240521,175300,238972435,2770,2770,2770,2770,0
|
|
20240521,175200,238972435,2770,2770,2770,2770,0
|
|
20240521,175100,238972435,2770,2770,2770,2770,0
|
|
20240521,175000,238972435,2770,2770,2770,2770,0
|
|
20240521,174900,238972435,2770,2770,2770,2770,0
|
|
20240521,174800,238972435,2770,2770,2770,2770,0
|
|
20240521,174700,238972435,2770,2770,2770,2770,0
|
|
20240521,174600,238972435,2770,2770,2770,2770,0
|
|
20240521,174500,238972435,2770,2770,2770,2770,0
|
|
20240521,174400,238972435,2770,2770,2770,2770,0
|
|
20240521,174300,238972435,2770,2770,2770,2770,0
|
|
20240521,174200,238972435,2770,2770,2770,2770,0
|
|
20240521,174100,238972435,2770,2770,2770,2770,0
|
|
20240521,174000,238972435,2770,2770,2770,2770,0
|
|
20240521,173900,238972435,2770,2770,2770,2770,0
|
|
20240521,173800,238972435,2770,2770,2770,2770,0
|
|
20240521,173700,238972435,2770,2770,2770,2770,0
|
|
20240521,173600,238972435,2770,2770,2770,2770,0
|
|
20240521,173500,238972435,2770,2770,2770,2770,0
|
|
20240521,173400,238972435,2770,2770,2770,2770,0
|
|
20240521,173300,238972435,2770,2770,2770,2770,0
|
|
20240521,173200,238972435,2770,2770,2770,2770,0
|
|
20240521,173100,238972435,2770,2770,2770,2770,0
|
|
20240521,173000,238972435,2770,2770,2770,2770,0
|
|
20240521,172900,238972435,2770,2770,2770,2770,0
|
|
20240521,172800,238972435,2770,2770,2770,2770,0
|
|
20240521,172700,238972435,2770,2770,2770,2770,0
|
|
20240521,172600,238972435,2770,2770,2770,2770,0
|
|
20240521,172500,238972435,2770,2770,2770,2770,2890
|
|
20240521,172400,238972435,2770,2770,2770,2770,0
|
|
20240521,172300,238972435,2770,2770,2770,2770,0
|
|
20240521,172200,238972435,2770,2770,2770,2770,0
|
|
20240521,172100,238972435,2770,2770,2770,2770,0
|
|
20240521,172000,238972435,2770,2770,2770,2770,0
|
|
20240521,171900,238972435,2770,2770,2770,2770,0
|
|
20240521,171800,238972435,2770,2770,2770,2770,0
|
|
20240521,171700,238972435,2770,2770,2770,2770,0
|
|
20240521,171600,238972435,2770,2770,2770,2770,0
|
|
20240521,171500,238972435,2770,2770,2770,2770,0
|
|
20240521,171400,238972435,2770,2770,2770,2770,0
|
|
20240521,171300,238972435,2770,2770,2770,2770,0
|
|
20240521,171200,238972435,2770,2770,2770,2770,0
|
|
20240521,171100,238972435,2770,2770,2770,2770,0
|
|
20240521,171000,238972435,2770,2770,2770,2770,0
|
|
20240521,170900,238972435,2770,2770,2770,2770,0
|
|
20240521,170800,238972435,2770,2770,2770,2770,0
|
|
20240521,170700,238972435,2770,2770,2770,2770,0
|
|
20240521,170600,238972435,2770,2770,2770,2770,0
|
|
20240521,170500,238972435,2770,2770,2770,2770,0
|
|
20240521,170400,238972435,2770,2770,2770,2770,0
|
|
20240521,170300,238972435,2770,2770,2770,2770,0
|
|
20240521,170200,238972435,2770,2770,2770,2770,0
|
|
20240521,170100,238972435,2770,2770,2770,2770,0
|
|
20240521,170000,238972435,2770,2770,2770,2770,0
|
|
20240521,165900,238972435,2770,2770,2770,2770,0
|
|
20240521,165800,238972435,2770,2770,2770,2770,0
|
|
20240521,165700,238972435,2770,2770,2770,2770,0
|
|
20240521,165600,238972435,2770,2770,2770,2770,0
|
|
20240521,165500,238972435,2770,2770,2770,2770,2890
|
|
20240521,165400,238972435,2770,2770,2770,2770,0
|
|
20240521,165300,238972435,2770,2770,2770,2770,0
|
|
20240521,165200,238972435,2770,2770,2770,2770,0
|
|
20240521,165100,238972435,2770,2770,2770,2770,0
|
|
20240521,165000,238972435,2770,2770,2770,2770,0
|
|
20240521,164900,238972435,2770,2770,2770,2770,0
|
|
20240521,164800,238972435,2770,2770,2770,2770,0
|
|
20240521,164700,238972435,2770,2770,2770,2770,0
|
|
20240521,164600,238972435,2770,2770,2770,2770,0
|
|
20240521,164500,238972435,2770,2770,2770,2770,0
|
|
20240521,164400,238972435,2770,2770,2770,2770,0
|
|
20240521,164300,238972435,2770,2770,2770,2770,0
|
|
20240521,164200,238972435,2770,2770,2770,2770,0
|
|
20240521,164100,238972435,2770,2770,2770,2770,0
|
|
20240521,164000,238972435,2770,2770,2770,2770,0
|
|
20240521,163900,238972435,2770,2770,2770,2770,0
|
|
20240521,163800,238972435,2770,2770,2770,2770,0
|
|
20240521,163700,238972435,2770,2770,2770,2770,0
|
|
20240521,163600,238972435,2770,2770,2770,2770,0
|
|
20240521,163500,238972435,2770,2770,2770,2770,0
|
|
20240521,163400,238972435,2770,2770,2770,2770,0
|
|
20240521,163300,238972435,2770,2770,2770,2770,0
|
|
20240521,163200,238972435,2770,2770,2770,2770,0
|
|
20240521,163100,238972435,2770,2770,2770,2770,0
|
|
20240521,163000,238972435,2770,2770,2770,2770,0
|
|
20240521,162900,238972435,2770,2770,2770,2770,0
|
|
20240521,162800,238972435,2770,2770,2770,2770,0
|
|
20240521,162700,238972435,2770,2770,2770,2770,0
|
|
20240521,162600,238972435,2770,2770,2770,2770,0
|
|
20240521,162500,238972435,2770,2770,2770,2770,2890
|
|
20240521,162400,238972435,2770,2770,2770,2770,0
|
|
20240521,162300,238972435,2770,2770,2770,2770,0
|
|
20240521,162200,238972435,2770,2770,2770,2770,0
|
|
20240521,162100,238972435,2770,2770,2770,2770,0
|
|
20240521,162000,238972435,2770,2770,2770,2770,0
|
|
20240521,161900,238972435,2770,2770,2770,2770,0
|
|
20240521,161800,238972435,2770,2770,2770,2770,0
|
|
20240521,161700,238972435,2770,2770,2770,2770,0
|
|
20240521,161600,238972435,2770,2770,2770,2770,0
|
|
20240521,161500,238972435,2770,2770,2770,2770,0
|
|
20240521,161400,238972435,2770,2770,2770,2770,0
|
|
20240521,161300,238972435,2770,2770,2770,2770,0
|
|
20240521,161200,238972435,2770,2770,2770,2770,0
|
|
20240521,161100,238972435,2770,2770,2770,2770,0
|
|
20240521,161000,238972435,2770,2770,2770,2770,0
|
|
20240521,160900,238972435,2770,2770,2770,2770,0
|
|
20240521,160800,238972435,2770,2770,2770,2770,0
|
|
20240521,160700,238972435,2770,2770,2770,2770,0
|
|
20240521,160600,238972435,2770,2770,2770,2770,0
|
|
20240521,160500,238972435,2770,2770,2770,2770,0
|
|
20240521,160400,238972435,2770,2770,2770,2770,0
|
|
20240521,160300,238972435,2770,2770,2770,2770,0
|
|
20240521,160200,238972435,2770,2770,2770,2770,0
|
|
20240521,160100,238972435,2770,2770,2770,2770,0
|
|
20240521,160000,238972435,2770,2770,2770,2770,0
|
|
20240521,155900,238972435,2770,2770,2770,2770,0
|
|
20240521,155800,238972435,2770,2770,2770,2770,0
|
|
20240521,155700,238972435,2770,2770,2770,2770,0
|
|
20240521,155600,238972435,2770,2770,2770,2770,0
|
|
20240521,155500,238972435,2770,2770,2770,2770,2890
|
|
20240521,155400,238972435,2770,2770,2770,2770,0
|
|
20240521,155300,238972435,2770,2770,2770,2770,0
|
|
20240521,155200,238972435,2770,2770,2770,2770,0
|
|
20240521,155100,238972435,2770,2770,2770,2770,0
|
|
20240521,155000,238972435,2770,2770,2770,2770,0
|
|
20240521,154900,238972435,2770,2770,2770,2770,0
|
|
20240521,154800,238972435,2770,2770,2770,2770,0
|
|
20240521,154700,238972435,2770,2770,2770,2770,0
|
|
20240521,154600,238972435,2770,2770,2770,2770,0
|
|
20240521,154500,238972435,2770,2770,2770,2770,0
|
|
20240521,154400,238972435,2770,2770,2770,2770,0
|
|
20240521,154300,238972435,2770,2770,2770,2770,0
|
|
20240521,154200,238972435,2770,2770,2770,2770,0
|
|
20240521,154100,238972435,2770,2770,2770,2770,0
|
|
20240521,154000,238972435,2770,2770,2770,2770,0
|
|
20240521,153900,238972435,2770,2770,2770,2770,0
|
|
20240521,153800,238972435,2770,2770,2770,2770,0
|
|
20240521,153700,238972435,2770,2770,2770,2770,0
|
|
20240521,153600,238972435,2770,2770,2770,2770,0
|
|
20240521,153500,238972435,2770,2770,2770,2770,0
|
|
20240521,153400,238972435,2770,2770,2770,2770,0
|
|
20240521,153300,238972435,2770,2770,2770,2770,0
|
|
20240521,153200,238972435,2770,2770,2770,2770,0
|
|
20240521,153100,238972435,2770,2770,2770,2770,0
|
|
20240521,153000,238972435,2770,2770,2770,2770,2890
|
|
20240521,152900,230967135,2785,2785,2785,2785,0
|
|
20240521,152800,230967135,2785,2785,2785,2785,0
|
|
20240521,152700,230967135,2785,2785,2785,2785,0
|
|
20240521,152600,230967135,2785,2785,2785,2785,0
|
|
20240521,152500,230967135,2785,2785,2785,2785,0
|
|
20240521,152400,230967135,2785,2785,2785,2785,0
|
|
20240521,152300,230967135,2785,2785,2785,2785,0
|
|
20240521,152200,230967135,2785,2785,2785,2785,0
|
|
20240521,152100,230967135,2785,2785,2785,2785,0
|
|
20240521,152000,230967135,2785,2785,2785,2785,0
|
|
20240521,151900,230967135,2785,2770,2785,2770,178
|
|
20240521,151800,230474015,2775,2785,2785,2775,2
|
|
20240521,151700,230468455,2780,2785,2785,2780,2
|
|
20240521,151600,230462890,2785,2770,2785,2770,4612
|
|
20240521,151500,217665450,2770,2770,2770,2770,0
|
|
20240521,151400,217665450,2770,2765,2770,2765,20
|
|
20240521,151300,217610140,2770,2770,2770,2770,0
|
|
20240521,151200,217610140,2770,2770,2770,2770,0
|
|
20240521,151100,217610140,2770,2770,2770,2770,0
|
|
20240521,151000,217610140,2770,2770,2770,2770,0
|
|
20240521,150900,217610140,2770,2770,2770,2770,0
|
|
20240521,150800,217610140,2770,2765,2770,2765,3
|
|
20240521,150700,217601840,2765,2765,2765,2765,516
|
|
20240521,150600,216175100,2765,2765,2765,2765,543
|
|
20240521,150500,214673705,2765,2765,2765,2765,0
|
|
20240521,150400,214673705,2765,2765,2765,2765,0
|
|
20240521,150300,214673705,2765,2765,2765,2765,1
|
|
20240521,150200,214670940,2760,2765,2765,2760,2678
|
|
20240521,150100,207275170,2765,2765,2765,2765,0
|
|
20240521,150000,207275170,2765,2765,2765,2765,0
|
|
20240521,145900,207275170,2765,2765,2765,2765,102
|
|
20240521,145800,206993140,2770,2770,2770,2770,0
|
|
20240521,145700,206993140,2770,2770,2770,2770,344
|
|
20240521,145600,206040260,2775,2775,2775,2775,0
|
|
20240521,145500,206040260,2775,2775,2775,2775,0
|
|
20240521,145400,206040260,2775,2775,2775,2775,6
|
|
20240521,145300,206023610,2775,2775,2775,2775,1
|
|
20240521,145200,206020835,2775,2775,2775,2775,700
|
|
20240521,145100,204078335,2775,2775,2775,2775,0
|
|
20240521,145000,204078335,2775,2775,2775,2775,0
|
|
20240521,144900,204078335,2775,2775,2775,2775,20
|
|
20240521,144800,204022835,2775,2775,2775,2775,0
|
|
20240521,144700,204022835,2775,2775,2775,2775,0
|
|
20240521,144600,204022835,2775,2775,2775,2775,701
|
|
20240521,144500,202077560,2770,2770,2770,2770,0
|
|
20240521,144400,202077560,2770,2770,2770,2770,1003
|
|
20240521,144300,199299250,2770,2770,2770,2770,5
|
|
20240521,144200,199285400,2770,2770,2770,2770,0
|
|
20240521,144100,199285400,2770,2770,2770,2770,35
|
|
20240521,144000,199188450,2770,2770,2770,2770,20
|
|
20240521,143900,199133050,2770,2770,2770,2770,30
|
|
20240521,143800,199049950,2770,2770,2770,2770,0
|
|
20240521,143700,199049950,2770,2770,2770,2770,0
|
|
20240521,143600,199049950,2770,2765,2770,2765,901
|
|
20240521,143500,196558680,2760,2760,2760,2760,0
|
|
20240521,143400,196558680,2760,2760,2760,2760,500
|
|
20240521,143300,195178680,2765,2770,2770,2765,23
|
|
20240521,143200,195115025,2770,2770,2770,2770,0
|
|
20240521,143100,195115025,2770,2760,2770,2755,439
|
|
20240521,143000,193904835,2760,2760,2760,2760,610
|
|
20240521,142900,192221235,2760,2760,2760,2760,350
|
|
20240521,142800,191255235,2760,2755,2760,2755,256
|
|
20240521,142700,190548690,2750,2750,2750,2750,0
|
|
20240521,142600,190548690,2750,2750,2750,2750,0
|
|
20240521,142500,190548690,2750,2750,2750,2750,0
|
|
20240521,142400,190548690,2750,2750,2750,2750,0
|
|
20240521,142300,190548690,2750,2750,2750,2750,0
|
|
20240521,142200,190548690,2750,2750,2750,2750,0
|
|
20240521,142100,190548690,2750,2750,2750,2750,0
|
|
20240521,142000,190548690,2750,2750,2750,2750,0
|
|
20240521,141900,190548690,2750,2750,2750,2750,453
|
|
20240521,141800,189302940,2750,2750,2750,2750,8
|
|
20240521,141700,189280940,2750,2750,2750,2750,0
|
|
20240521,141600,189280940,2750,2750,2750,2750,0
|
|
20240521,141500,189280940,2750,2750,2750,2750,0
|
|
20240521,141400,189280940,2750,2755,2755,2750,31
|
|
20240521,141300,189195680,2755,2755,2755,2755,24
|
|
20240521,141200,189129560,2755,2755,2755,2755,100
|
|
20240521,141100,188854060,2755,2755,2755,2755,1
|
|
20240521,141000,188851305,2750,2760,2760,2750,200
|
|
20240521,140900,188300275,2760,2760,2760,2760,0
|
|
20240521,140800,188300275,2760,2760,2760,2760,0
|
|
20240521,140700,188300275,2760,2760,2760,2760,3
|
|
20240521,140600,188291995,2755,2755,2755,2755,9
|
|
20240521,140500,188267200,2750,2750,2750,2750,0
|
|
20240521,140400,188267200,2750,2750,2750,2750,0
|
|
20240521,140300,188267200,2750,2750,2750,2750,0
|
|
20240521,140200,188267200,2750,2750,2750,2750,0
|
|
20240521,140100,188267200,2750,2750,2750,2750,20
|
|
20240521,140000,188212200,2750,2750,2750,2750,2
|
|
20240521,135900,188206700,2750,2760,2760,2750,400
|
|
20240521,135800,187104640,2750,2750,2750,2750,0
|
|
20240521,135700,187104640,2750,2750,2750,2750,0
|
|
20240521,135600,187104640,2750,2750,2750,2750,0
|
|
20240521,135500,187104640,2750,2750,2750,2750,0
|
|
20240521,135400,187104640,2750,2750,2750,2750,0
|
|
20240521,135300,187104640,2750,2750,2750,2750,0
|
|
20240521,135200,187104640,2750,2750,2750,2750,0
|
|
20240521,135100,187104640,2750,2750,2750,2750,0
|
|
20240521,135000,187104640,2750,2755,2755,2750,3930
|
|
20240521,134900,176285645,2760,2760,2760,2760,300
|
|
20240521,134800,175457645,2760,2760,2760,2760,0
|
|
20240521,134700,175457645,2760,2760,2760,2760,18
|
|
20240521,134600,175407965,2760,2760,2760,2760,4387
|
|
20240521,134500,163299845,2760,2760,2760,2760,0
|
|
20240521,134400,163299845,2760,2760,2760,2760,0
|
|
20240521,134300,163299845,2760,2760,2760,2760,0
|
|
20240521,134200,163299845,2760,2760,2760,2760,1300
|
|
20240521,134100,159711845,2765,2765,2765,2765,57
|
|
20240521,134000,159554240,2760,2765,2765,2760,543
|
|
20240521,133900,158054845,2760,2760,2760,2760,0
|
|
20240521,133800,158054845,2760,2760,2760,2760,0
|
|
20240521,133700,158054845,2760,2760,2760,2760,0
|
|
20240521,133600,158054845,2760,2760,2760,2760,0
|
|
20240521,133500,158054845,2760,2760,2760,2760,0
|
|
20240521,133400,158054845,2760,2760,2760,2760,0
|
|
20240521,133300,158054845,2760,2760,2760,2760,2
|
|
20240521,133200,158049325,2765,2765,2765,2765,0
|
|
20240521,133100,158049325,2765,2765,2765,2765,0
|
|
20240521,133000,158049325,2765,2765,2765,2765,100
|
|
20240521,132900,157772825,2765,2765,2765,2765,547
|
|
20240521,132800,156260370,2765,2765,2765,2765,0
|
|
20240521,132700,156260370,2765,2770,2770,2765,3
|
|
20240521,132600,156252070,2765,2765,2765,2765,0
|
|
20240521,132500,156252070,2765,2765,2765,2765,244
|
|
20240521,132400,155577410,2765,2765,2765,2765,0
|
|
20240521,132300,155577410,2765,2765,2765,2765,0
|
|
20240521,132200,155577410,2765,2765,2765,2765,0
|
|
20240521,132100,155577410,2765,2765,2765,2765,0
|
|
20240521,132000,155577410,2765,2765,2770,2760,7091
|
|
20240521,131900,135988740,2770,2770,2770,2770,0
|
|
20240521,131800,135988740,2770,2770,2770,2770,0
|
|
20240521,131700,135988740,2770,2770,2770,2770,0
|
|
20240521,131600,135988740,2770,2770,2770,2770,7
|
|
20240521,131500,135969350,2770,2770,2770,2770,18
|
|
20240521,131400,135919490,2765,2765,2765,2765,126
|
|
20240521,131300,135571100,2765,2765,2765,2765,0
|
|
20240521,131200,135571100,2765,2770,2775,2765,1002
|
|
20240521,131100,132795560,2775,2775,2775,2775,100
|
|
20240521,131000,132518060,2775,2775,2775,2775,0
|
|
20240521,130900,132518060,2775,2775,2775,2775,1
|
|
20240521,130800,132515285,2770,2770,2770,2770,1
|
|
20240521,130700,132512515,2775,2775,2775,2775,0
|
|
20240521,130600,132512515,2775,2775,2775,2775,0
|
|
20240521,130500,132512515,2775,2775,2775,2775,0
|
|
20240521,130400,132512515,2775,2775,2775,2775,0
|
|
20240521,130300,132512515,2775,2775,2775,2775,10
|
|
20240521,130200,132484765,2770,2770,2770,2770,0
|
|
20240521,130100,132484765,2770,2770,2770,2770,20
|
|
20240521,130000,132429365,2770,2775,2775,2770,2832
|
|
20240521,125900,124583220,2775,2775,2775,2775,0
|
|
20240521,125800,124583220,2775,2775,2775,2775,5
|
|
20240521,125700,124569345,2770,2770,2770,2770,0
|
|
20240521,125600,124569345,2770,2770,2770,2770,0
|
|
20240521,125500,124569345,2770,2770,2770,2770,0
|
|
20240521,125400,124569345,2770,2770,2770,2770,0
|
|
20240521,125300,124569345,2770,2775,2775,2770,1488
|
|
20240521,125200,120440635,2775,2775,2775,2775,0
|
|
20240521,125100,120440635,2775,2775,2780,2775,1213
|
|
20240521,125000,117073060,2780,2780,2780,2780,242
|
|
20240521,124900,116400300,2785,2785,2785,2785,2
|
|
20240521,124800,116394730,2780,2780,2780,2780,55
|
|
20240521,124700,116241830,2780,2780,2780,2780,0
|
|
20240521,124600,116241830,2780,2780,2780,2780,20
|
|
20240521,124500,116186230,2775,2775,2780,2775,180
|
|
20240521,124400,115686680,2775,2780,2780,2775,42
|
|
20240521,124300,115570080,2780,2780,2780,2780,0
|
|
20240521,124200,115570080,2780,2780,2780,2780,2
|
|
20240521,124100,115564520,2780,2780,2780,2780,220
|
|
20240521,124000,114952920,2780,2780,2780,2780,0
|
|
20240521,123900,114952920,2780,2780,2780,2780,0
|
|
20240521,123800,114952920,2780,2780,2780,2780,0
|
|
20240521,123700,114952920,2780,2780,2780,2780,2206
|
|
20240521,123600,108820240,2780,2780,2780,2780,300
|
|
20240521,123500,107986240,2785,2785,2785,2785,0
|
|
20240521,123400,107986240,2785,2785,2785,2785,0
|
|
20240521,123300,107986240,2785,2785,2785,2785,0
|
|
20240521,123200,107986240,2785,2785,2785,2785,0
|
|
20240521,123100,107986240,2785,2785,2785,2785,0
|
|
20240521,123000,107986240,2785,2785,2785,2785,0
|
|
20240521,122900,107986240,2785,2785,2785,2785,0
|
|
20240521,122800,107986240,2785,2785,2785,2785,50
|
|
20240521,122700,107846990,2785,2785,2785,2785,0
|
|
20240521,122600,107846990,2785,2785,2785,2785,8
|
|
20240521,122500,107824710,2780,2780,2780,2780,200
|
|
20240521,122400,107268710,2785,2785,2785,2785,0
|
|
20240521,122300,107268710,2785,2785,2785,2785,0
|
|
20240521,122200,107268710,2785,2785,2785,2785,0
|
|
20240521,122100,107268710,2785,2785,2785,2785,0
|
|
20240521,122000,107268710,2785,2785,2785,2785,1
|
|
20240521,121900,107265925,2785,2785,2785,2785,0
|
|
20240521,121800,107265925,2785,2785,2785,2785,0
|
|
20240521,121700,107265925,2785,2785,2785,2785,1
|
|
20240521,121600,107263140,2780,2780,2780,2780,0
|
|
20240521,121500,107263140,2780,2780,2780,2780,0
|
|
20240521,121400,107263140,2780,2780,2780,2780,0
|
|
20240521,121300,107263140,2780,2780,2780,2780,0
|
|
20240521,121200,107263140,2780,2780,2780,2780,0
|
|
20240521,121100,107263140,2780,2780,2780,2780,0
|
|
20240521,121000,107263140,2780,2780,2780,2780,32
|
|
20240521,120900,107174180,2780,2780,2780,2780,261
|
|
20240521,120800,106448600,2780,2780,2780,2780,0
|
|
20240521,120700,106448600,2780,2780,2780,2780,0
|
|
20240521,120600,106448600,2780,2780,2780,2780,0
|
|
20240521,120500,106448600,2780,2780,2780,2780,100
|
|
20240521,120400,106170600,2785,2785,2785,2780,300
|
|
20240521,120300,105335600,2785,2785,2785,2785,100
|
|
20240521,120200,105057100,2785,2780,2785,2780,36
|
|
20240521,120100,104956970,2785,2785,2785,2785,0
|
|
20240521,120000,104956970,2785,2785,2785,2785,0
|
|
20240521,115900,104956970,2785,2785,2785,2785,70
|
|
20240521,115800,104762020,2780,2780,2780,2780,0
|
|
20240521,115700,104762020,2780,2780,2780,2780,302
|
|
20240521,115600,103922460,2785,2785,2785,2785,320
|
|
20240521,115500,103031260,2785,2785,2785,2785,30
|
|
20240521,115400,102947710,2785,2785,2785,2785,0
|
|
20240521,115300,102947710,2785,2785,2785,2785,400
|
|
20240521,115200,101833710,2785,2785,2785,2785,0
|
|
20240521,115100,101833710,2785,2785,2785,2785,350
|
|
20240521,115000,100858960,2785,2785,2785,2785,0
|
|
20240521,114900,100858960,2785,2785,2785,2785,50
|
|
20240521,114800,100719710,2785,2785,2785,2780,1781
|
|
20240521,114700,95762080,2785,2785,2785,2785,0
|
|
20240521,114600,95762080,2785,2785,2785,2785,0
|
|
20240521,114500,95762080,2785,2785,2785,2785,462
|
|
20240521,114400,94475410,2780,2780,2780,2780,0
|
|
20240521,114300,94475410,2780,2780,2780,2780,420
|
|
20240521,114200,93307810,2790,2790,2790,2790,0
|
|
20240521,114100,93307810,2790,2790,2790,2790,0
|
|
20240521,114000,93307810,2790,2790,2790,2790,0
|
|
20240521,113900,93307810,2790,2790,2790,2790,0
|
|
20240521,113800,93307810,2790,2790,2790,2790,50
|
|
20240521,113700,93168310,2790,2790,2790,2790,99
|
|
20240521,113600,92892100,2790,2790,2790,2790,0
|
|
20240521,113500,92892100,2790,2790,2790,2790,79
|
|
20240521,113400,92671690,2780,2780,2780,2780,0
|
|
20240521,113300,92671690,2780,2780,2780,2780,0
|
|
20240521,113200,92671690,2780,2785,2785,2780,3217
|
|
20240521,113100,83728425,2780,2780,2780,2780,0
|
|
20240521,113000,83728425,2780,2780,2780,2780,0
|
|
20240521,112900,83728425,2780,2780,2780,2780,1
|
|
20240521,112800,83725645,2780,2780,2780,2780,1
|
|
20240521,112700,83722865,2780,2790,2790,2780,3
|
|
20240521,112600,83714505,2780,2780,2780,2780,5
|
|
20240521,112500,83700605,2785,2785,2785,2785,1227
|
|
20240521,112400,80283410,2790,2790,2790,2790,0
|
|
20240521,112300,80283410,2790,2790,2790,2790,0
|
|
20240521,112200,80283410,2790,2790,2790,2790,0
|
|
20240521,112100,80283410,2790,2790,2790,2790,0
|
|
20240521,112000,80283410,2790,2790,2790,2790,0
|
|
20240521,111900,80283410,2790,2790,2790,2790,718
|
|
20240521,111800,78280190,2785,2795,2795,2785,49
|
|
20240521,111700,78143525,2785,2785,2785,2785,0
|
|
20240521,111600,78143525,2785,2785,2785,2785,0
|
|
20240521,111500,78143525,2785,2785,2785,2785,500
|
|
20240521,111400,76751025,2785,2785,2785,2785,0
|
|
20240521,111300,76751025,2785,2785,2785,2785,0
|
|
20240521,111200,76751025,2785,2790,2790,2785,1000
|
|
20240521,111100,73966015,2790,2790,2790,2790,50
|
|
20240521,111000,73826515,2790,2790,2790,2790,43
|
|
20240521,110900,73706545,2785,2785,2785,2785,0
|
|
20240521,110800,73706545,2785,2785,2785,2785,0
|
|
20240521,110700,73706545,2785,2785,2785,2785,0
|
|
20240521,110600,73706545,2785,2785,2785,2785,230
|
|
20240521,110500,73065995,2785,2785,2785,2785,200
|
|
20240521,110400,72508995,2785,2785,2785,2785,1101
|
|
20240521,110300,69442710,2795,2795,2795,2795,0
|
|
20240521,110200,69442710,2795,2795,2795,2795,0
|
|
20240521,110100,69442710,2795,2795,2795,2795,0
|
|
20240521,110000,69442710,2795,2795,2795,2795,0
|
|
20240521,105900,69442710,2795,2785,2795,2785,11
|
|
20240521,105800,69412065,2785,2795,2795,2785,35
|
|
20240521,105700,69314490,2785,2785,2785,2785,0
|
|
20240521,105600,69314490,2785,2785,2785,2785,33
|
|
20240521,105500,69222585,2795,2795,2795,2795,0
|
|
20240521,105400,69222585,2795,2795,2795,2795,230
|
|
20240521,105300,68579735,2795,2795,2795,2795,0
|
|
20240521,105200,68579735,2795,2795,2795,2795,0
|
|
20240521,105100,68579735,2795,2795,2795,2795,0
|
|
20240521,105000,68579735,2795,2795,2795,2795,0
|
|
20240521,104900,68579735,2795,2795,2795,2795,0
|
|
20240521,104800,68579735,2795,2795,2795,2795,0
|
|
20240521,104700,68579735,2795,2795,2795,2795,20
|
|
20240521,104600,68523835,2795,2795,2795,2795,0
|
|
20240521,104500,68523835,2795,2790,2795,2785,614
|
|
20240521,104400,66813635,2795,2795,2795,2795,0
|
|
20240521,104300,66813635,2795,2795,2795,2795,0
|
|
20240521,104200,66813635,2795,2795,2795,2795,0
|
|
20240521,104100,66813635,2795,2785,2795,2785,2
|
|
20240521,104000,66808055,2790,2790,2790,2790,2
|
|
20240521,103900,66802475,2790,2790,2790,2790,100
|
|
20240521,103800,66523475,2790,2790,2790,2790,10
|
|
20240521,103700,66495575,2785,2785,2785,2785,142
|
|
20240521,103600,66100105,2790,2790,2790,2790,1131
|
|
20240521,103500,62944615,2795,2795,2795,2795,10
|
|
20240521,103400,62916665,2795,2795,2795,2795,21
|
|
20240521,103300,62857970,2790,2790,2790,2790,0
|
|
20240521,103200,62857970,2790,2790,2790,2790,0
|
|
20240521,103100,62857970,2790,2790,2790,2790,690
|
|
20240521,103000,60932870,2790,2790,2790,2790,100
|
|
20240521,102900,60653870,2790,2790,2790,2790,0
|
|
20240521,102800,60653870,2790,2795,2795,2790,23
|
|
20240521,102700,60589695,2790,2790,2790,2790,500
|
|
20240521,102600,59194695,2790,2790,2790,2790,1295
|
|
20240521,102500,55581645,2795,2795,2795,2795,5
|
|
20240521,102400,55567670,2795,2795,2795,2795,10
|
|
20240521,102300,55539720,2790,2790,2790,2790,34
|
|
20240521,102200,55444860,2790,2790,2790,2790,10
|
|
20240521,102100,55416960,2790,2790,2790,2790,0
|
|
20240521,102000,55416960,2790,2790,2790,2790,0
|
|
20240521,101900,55416960,2790,2790,2790,2790,200
|
|
20240521,101800,54858960,2790,2790,2790,2790,10
|
|
20240521,101700,54831060,2790,2790,2790,2790,0
|
|
20240521,101600,54831060,2790,2790,2790,2790,0
|
|
20240521,101500,54831060,2790,2790,2790,2790,0
|
|
20240521,101400,54831060,2790,2790,2790,2790,0
|
|
20240521,101300,54831060,2790,2790,2790,2790,0
|
|
20240521,101200,54831060,2790,2790,2790,2790,0
|
|
20240521,101100,54831060,2790,2790,2790,2790,5
|
|
20240521,101000,54817110,2795,2795,2795,2795,50
|
|
20240521,100900,54677360,2795,2795,2795,2795,65
|
|
20240521,100800,54495685,2790,2790,2790,2790,3000
|
|
20240521,100700,46125685,2800,2800,2800,2800,0
|
|
20240521,100600,46125685,2800,2800,2800,2800,0
|
|
20240521,100500,46125685,2800,2800,2800,2800,24
|
|
20240521,100400,46058485,2800,2800,2800,2800,15
|
|
20240521,100300,46016485,2800,2800,2800,2800,1200
|
|
20240521,100200,42656485,2800,2795,2800,2790,37
|
|
20240521,100100,42553065,2800,2800,2800,2800,0
|
|
20240521,100000,42553065,2800,2800,2800,2800,4
|
|
20240521,095900,42541865,2800,2800,2800,2800,50
|
|
20240521,095800,42401865,2800,2800,2800,2800,0
|
|
20240521,095700,42401865,2800,2800,2800,2800,0
|
|
20240521,095600,42401865,2800,2800,2800,2800,4
|
|
20240521,095500,42390665,2795,2795,2795,2795,65
|
|
20240521,095400,42208990,2800,2800,2800,2800,0
|
|
20240521,095300,42208990,2800,2800,2800,2800,2
|
|
20240521,095200,42203390,2790,2800,2800,2790,870
|
|
20240521,095100,39774940,2800,2800,2800,2800,1
|
|
20240521,095000,39772140,2800,2800,2800,2800,2
|
|
20240521,094900,39766540,2800,2800,2800,2800,1
|
|
20240521,094800,39763740,2800,2800,2800,2800,33
|
|
20240521,094700,39671340,2800,2800,2800,2800,0
|
|
20240521,094600,39671340,2800,2795,2800,2795,19
|
|
20240521,094500,39618230,2795,2795,2795,2795,0
|
|
20240521,094400,39618230,2795,2795,2795,2795,0
|
|
20240521,094300,39618230,2795,2795,2795,2795,3
|
|
20240521,094200,39609845,2795,2795,2795,2795,300
|
|
20240521,094100,38771345,2795,2795,2795,2795,46
|
|
20240521,094000,38642775,2795,2795,2795,2795,50
|
|
20240521,093900,38503025,2795,2795,2795,2795,141
|
|
20240521,093800,38108930,2795,2795,2795,2795,1
|
|
20240521,093700,38106135,2800,2795,2800,2795,152
|
|
20240521,093600,37681035,2795,2795,2795,2795,90
|
|
20240521,093500,37429485,2795,2795,2795,2795,0
|
|
20240521,093400,37429485,2795,2795,2795,2795,240
|
|
20240521,093300,36758685,2795,2795,2795,2795,0
|
|
20240521,093200,36758685,2795,2795,2795,2795,0
|
|
20240521,093100,36758685,2795,2795,2795,2795,618
|
|
20240521,093000,35031375,2795,2790,2795,2790,661
|
|
20240521,092900,33187100,2790,2790,2795,2790,501
|
|
20240521,092800,31789060,2790,2790,2790,2790,500
|
|
20240521,092700,30394060,2795,2795,2795,2795,240
|
|
20240521,092600,29723260,2800,2800,2800,2800,0
|
|
20240521,092500,29723260,2800,2800,2800,2800,0
|
|
20240521,092400,29723260,2800,2800,2800,2800,100
|
|
20240521,092300,29443260,2800,2800,2800,2800,132
|
|
20240521,092200,29073660,2810,2810,2810,2810,0
|
|
20240521,092100,29073660,2810,2810,2810,2810,0
|
|
20240521,092000,29073660,2810,2810,2810,2810,0
|
|
20240521,091900,29073660,2810,2810,2810,2810,0
|
|
20240521,091800,29073660,2810,2810,2810,2810,0
|
|
20240521,091700,29073660,2810,2810,2810,2810,30
|
|
20240521,091600,28989360,2795,2795,2795,2795,35
|
|
20240521,091500,28891535,2800,2800,2800,2800,0
|
|
20240521,091400,28891535,2800,2800,2800,2800,57
|
|
20240521,091300,28731935,2790,2795,2795,2790,500
|
|
20240521,091200,27335550,2800,2800,2800,2800,0
|
|
20240521,091100,27335550,2800,2800,2800,2800,113
|
|
20240521,091000,27019150,2800,2800,2800,2800,17
|
|
20240521,090900,26971550,2810,2810,2810,2810,0
|
|
20240521,090800,26971550,2810,2810,2810,2810,103
|
|
20240521,090700,26682120,2800,2800,2800,2800,440
|
|
20240521,090600,25450120,2800,2800,2800,2800,1
|
|
20240521,090500,25447320,2795,2795,2795,2795,0
|
|
20240521,090400,25447320,2795,2795,2795,2795,0
|
|
20240521,090300,25447320,2795,2790,2795,2785,1255
|
|
20240521,090200,21941875,2790,2800,2800,2790,1523
|
|
20240521,090100,17692095,2800,2800,2800,2790,620
|
|
20240521,090000,15957890,2800,2795,2800,2795,5709
|