610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,190700,439577365,2290,2290,2290,2290,10798
|
|
20240517,190600,439577365,2290,2290,2290,2290,0
|
|
20240517,190500,439577365,2290,2290,2290,2290,0
|
|
20240517,190400,439577365,2290,2290,2290,2290,0
|
|
20240517,190300,439577365,2290,2290,2290,2290,0
|
|
20240517,190200,439577365,2290,2290,2290,2290,0
|
|
20240517,190100,439577365,2290,2290,2290,2290,0
|
|
20240517,190000,439577365,2290,2290,2290,2290,0
|
|
20240517,185900,439577365,2290,2290,2290,2290,0
|
|
20240517,185800,439577365,2290,2290,2290,2290,0
|
|
20240517,185700,439577365,2290,2290,2290,2290,0
|
|
20240517,185600,439577365,2290,2290,2290,2290,0
|
|
20240517,185500,439577365,2290,2290,2290,2290,0
|
|
20240517,185400,439577365,2290,2290,2290,2290,0
|
|
20240517,185300,439577365,2290,2290,2290,2290,0
|
|
20240517,185200,439577365,2290,2290,2290,2290,0
|
|
20240517,185100,439577365,2290,2290,2290,2290,0
|
|
20240517,185000,439577365,2290,2290,2290,2290,0
|
|
20240517,184900,439577365,2290,2290,2290,2290,0
|
|
20240517,184800,439577365,2290,2290,2290,2290,0
|
|
20240517,184700,439577365,2290,2290,2290,2290,0
|
|
20240517,184600,439577365,2290,2290,2290,2290,0
|
|
20240517,184500,439577365,2290,2290,2290,2290,0
|
|
20240517,184400,439577365,2290,2290,2290,2290,0
|
|
20240517,184300,439577365,2290,2290,2290,2290,0
|
|
20240517,184200,439577365,2290,2290,2290,2290,0
|
|
20240517,184100,439577365,2290,2290,2290,2290,0
|
|
20240517,184000,439577365,2290,2290,2290,2290,0
|
|
20240517,183900,439577365,2290,2290,2290,2290,0
|
|
20240517,183800,439577365,2290,2290,2290,2290,0
|
|
20240517,183700,439577365,2290,2290,2290,2290,10798
|
|
20240517,183600,439577365,2290,2290,2290,2290,0
|
|
20240517,183500,439577365,2290,2290,2290,2290,0
|
|
20240517,183400,439577365,2290,2290,2290,2290,0
|
|
20240517,183300,439577365,2290,2290,2290,2290,0
|
|
20240517,183200,439577365,2290,2290,2290,2290,0
|
|
20240517,183100,439577365,2290,2290,2290,2290,0
|
|
20240517,183000,439577365,2290,2290,2290,2290,0
|
|
20240517,182900,439577365,2290,2290,2290,2290,0
|
|
20240517,182800,439577365,2290,2290,2290,2290,0
|
|
20240517,182700,439577365,2290,2290,2290,2290,0
|
|
20240517,182600,439577365,2290,2290,2290,2290,0
|
|
20240517,182500,439577365,2290,2290,2290,2290,0
|
|
20240517,182400,439577365,2290,2290,2290,2290,0
|
|
20240517,182300,439577365,2290,2290,2290,2290,0
|
|
20240517,182200,439577365,2290,2290,2290,2290,0
|
|
20240517,182100,439577365,2290,2290,2290,2290,0
|
|
20240517,182000,439577365,2290,2290,2290,2290,0
|
|
20240517,181900,439577365,2290,2290,2290,2290,0
|
|
20240517,181800,439577365,2290,2290,2290,2290,0
|
|
20240517,181700,439577365,2290,2290,2290,2290,0
|
|
20240517,181600,439577365,2290,2290,2290,2290,0
|
|
20240517,181500,439577365,2290,2290,2290,2290,0
|
|
20240517,181400,439577365,2290,2290,2290,2290,0
|
|
20240517,181300,439577365,2290,2290,2290,2290,0
|
|
20240517,181200,439577365,2290,2290,2290,2290,0
|
|
20240517,181100,439577365,2290,2290,2290,2290,0
|
|
20240517,181000,439577365,2290,2290,2290,2290,0
|
|
20240517,180900,439577365,2290,2290,2290,2290,0
|
|
20240517,180800,439577365,2290,2290,2290,2290,0
|
|
20240517,180700,439577365,2290,2290,2290,2290,10798
|
|
20240517,180600,439577365,2290,2290,2290,2290,0
|
|
20240517,180500,439577365,2290,2290,2290,2290,0
|
|
20240517,180400,439577365,2290,2290,2290,2290,0
|
|
20240517,180300,439577365,2290,2290,2290,2290,0
|
|
20240517,180200,439577365,2290,2290,2290,2290,0
|
|
20240517,180100,439577365,2290,2290,2290,2290,0
|
|
20240517,180000,439577365,2290,2290,2290,2290,0
|
|
20240517,175900,439577365,2290,2290,2290,2290,0
|
|
20240517,175800,439577365,2290,2290,2290,2290,0
|
|
20240517,175700,439577365,2290,2290,2290,2290,0
|
|
20240517,175600,439577365,2290,2290,2290,2290,0
|
|
20240517,175500,439577365,2290,2290,2290,2290,0
|
|
20240517,175400,439577365,2290,2290,2290,2290,0
|
|
20240517,175300,439577365,2290,2290,2290,2290,0
|
|
20240517,175200,439577365,2290,2290,2290,2290,0
|
|
20240517,175100,439577365,2290,2290,2290,2290,0
|
|
20240517,175000,439577365,2290,2290,2290,2290,0
|
|
20240517,174900,439577365,2290,2290,2290,2290,0
|
|
20240517,174800,439577365,2290,2290,2290,2290,0
|
|
20240517,174700,439577365,2290,2290,2290,2290,0
|
|
20240517,174600,439577365,2290,2290,2290,2290,0
|
|
20240517,174500,439577365,2290,2290,2290,2290,0
|
|
20240517,174400,439577365,2290,2290,2290,2290,0
|
|
20240517,174300,439577365,2290,2290,2290,2290,0
|
|
20240517,174200,439577365,2290,2290,2290,2290,0
|
|
20240517,174100,439577365,2290,2290,2290,2290,0
|
|
20240517,174000,439577365,2290,2290,2290,2290,0
|
|
20240517,173900,439577365,2290,2290,2290,2290,0
|
|
20240517,173800,439577365,2290,2290,2290,2290,0
|
|
20240517,173700,439577365,2290,2290,2290,2290,10798
|
|
20240517,173600,439577365,2290,2290,2290,2290,0
|
|
20240517,173500,439577365,2290,2290,2290,2290,0
|
|
20240517,173400,439577365,2290,2290,2290,2290,0
|
|
20240517,173300,439577365,2290,2290,2290,2290,0
|
|
20240517,173200,439577365,2290,2290,2290,2290,0
|
|
20240517,173100,439577365,2290,2290,2290,2290,0
|
|
20240517,173000,439577365,2290,2290,2290,2290,0
|
|
20240517,172900,439577365,2290,2290,2290,2290,0
|
|
20240517,172800,439577365,2290,2290,2290,2290,0
|
|
20240517,172700,439577365,2290,2290,2290,2290,0
|
|
20240517,172600,439577365,2290,2290,2290,2290,0
|
|
20240517,172500,439577365,2290,2290,2290,2290,0
|
|
20240517,172400,439577365,2290,2290,2290,2290,0
|
|
20240517,172300,439577365,2290,2290,2290,2290,0
|
|
20240517,172200,439577365,2290,2290,2290,2290,0
|
|
20240517,172100,439577365,2290,2290,2290,2290,0
|
|
20240517,172000,439577365,2290,2290,2290,2290,0
|
|
20240517,171900,439577365,2290,2290,2290,2290,0
|
|
20240517,171800,439577365,2290,2290,2290,2290,0
|
|
20240517,171700,439577365,2290,2290,2290,2290,0
|
|
20240517,171600,439577365,2290,2290,2290,2290,0
|
|
20240517,171500,439577365,2290,2290,2290,2290,0
|
|
20240517,171400,439577365,2290,2290,2290,2290,0
|
|
20240517,171300,439577365,2290,2290,2290,2290,0
|
|
20240517,171200,439577365,2290,2290,2290,2290,0
|
|
20240517,171100,439577365,2290,2290,2290,2290,0
|
|
20240517,171000,439577365,2290,2290,2290,2290,0
|
|
20240517,170900,439577365,2290,2290,2290,2290,0
|
|
20240517,170800,439577365,2290,2290,2290,2290,0
|
|
20240517,170700,439577365,2290,2290,2290,2290,10798
|
|
20240517,170600,439577365,2290,2290,2290,2290,0
|
|
20240517,170500,439577365,2290,2290,2290,2290,0
|
|
20240517,170400,439577365,2290,2290,2290,2290,0
|
|
20240517,170300,439577365,2290,2290,2290,2290,0
|
|
20240517,170200,439577365,2290,2290,2290,2290,0
|
|
20240517,170100,439577365,2290,2290,2290,2290,0
|
|
20240517,170000,439577365,2290,2290,2290,2290,0
|
|
20240517,165900,439577365,2290,2290,2290,2290,0
|
|
20240517,165800,439577365,2290,2290,2290,2290,0
|
|
20240517,165700,439577365,2290,2290,2290,2290,0
|
|
20240517,165600,439577365,2290,2290,2290,2290,0
|
|
20240517,165500,439577365,2290,2290,2290,2290,0
|
|
20240517,165400,439577365,2290,2290,2290,2290,0
|
|
20240517,165300,439577365,2290,2290,2290,2290,0
|
|
20240517,165200,439577365,2290,2290,2290,2290,0
|
|
20240517,165100,439577365,2290,2290,2290,2290,0
|
|
20240517,165000,439577365,2290,2290,2290,2290,0
|
|
20240517,164900,439577365,2290,2290,2290,2290,0
|
|
20240517,164800,439577365,2290,2290,2290,2290,0
|
|
20240517,164700,439577365,2290,2290,2290,2290,0
|
|
20240517,164600,439577365,2290,2290,2290,2290,0
|
|
20240517,164500,439577365,2290,2290,2290,2290,0
|
|
20240517,164400,439577365,2290,2290,2290,2290,0
|
|
20240517,164300,439577365,2290,2290,2290,2290,0
|
|
20240517,164200,439577365,2290,2290,2290,2290,0
|
|
20240517,164100,439577365,2290,2290,2290,2290,0
|
|
20240517,164000,439577365,2290,2290,2290,2290,0
|
|
20240517,163900,439577365,2290,2290,2290,2290,0
|
|
20240517,163800,439577365,2290,2290,2290,2290,0
|
|
20240517,163700,439577365,2290,2290,2290,2290,10798
|
|
20240517,163600,439577365,2290,2290,2290,2290,0
|
|
20240517,163500,439577365,2290,2290,2290,2290,0
|
|
20240517,163400,439577365,2290,2290,2290,2290,0
|
|
20240517,163300,439577365,2290,2290,2290,2290,0
|
|
20240517,163200,439577365,2290,2290,2290,2290,0
|
|
20240517,163100,439577365,2290,2290,2290,2290,0
|
|
20240517,163000,439577365,2290,2290,2290,2290,0
|
|
20240517,162900,439577365,2290,2290,2290,2290,0
|
|
20240517,162800,439577365,2290,2290,2290,2290,0
|
|
20240517,162700,439577365,2290,2290,2290,2290,0
|
|
20240517,162600,439577365,2290,2290,2290,2290,0
|
|
20240517,162500,439577365,2290,2290,2290,2290,0
|
|
20240517,162400,439577365,2290,2290,2290,2290,0
|
|
20240517,162300,439577365,2290,2290,2290,2290,0
|
|
20240517,162200,439577365,2290,2290,2290,2290,0
|
|
20240517,162100,439577365,2290,2290,2290,2290,0
|
|
20240517,162000,439577365,2290,2290,2290,2290,0
|
|
20240517,161900,439577365,2290,2290,2290,2290,0
|
|
20240517,161800,439577365,2290,2290,2290,2290,0
|
|
20240517,161700,439577365,2290,2290,2290,2290,0
|
|
20240517,161600,439577365,2290,2290,2290,2290,0
|
|
20240517,161500,439577365,2290,2290,2290,2290,0
|
|
20240517,161400,439577365,2290,2290,2290,2290,0
|
|
20240517,161300,439577365,2290,2290,2290,2290,0
|
|
20240517,161200,439577365,2290,2290,2290,2290,0
|
|
20240517,161100,439577365,2290,2290,2290,2290,0
|
|
20240517,161000,439577365,2290,2290,2290,2290,0
|
|
20240517,160900,439577365,2290,2290,2290,2290,0
|
|
20240517,160800,439577365,2290,2290,2290,2290,0
|
|
20240517,160700,439577365,2290,2290,2290,2290,10798
|
|
20240517,160600,439577365,2290,2290,2290,2290,0
|
|
20240517,160500,439577365,2290,2290,2290,2290,0
|
|
20240517,160400,439577365,2290,2290,2290,2290,0
|
|
20240517,160300,439577365,2290,2290,2290,2290,0
|
|
20240517,160200,439577365,2290,2290,2290,2290,0
|
|
20240517,160100,439577365,2290,2290,2290,2290,0
|
|
20240517,160000,439577365,2290,2290,2290,2290,0
|
|
20240517,155900,439577365,2290,2290,2290,2290,0
|
|
20240517,155800,439577365,2290,2290,2290,2290,0
|
|
20240517,155700,439577365,2290,2290,2290,2290,0
|
|
20240517,155600,439577365,2290,2290,2290,2290,0
|
|
20240517,155500,439577365,2290,2290,2290,2290,0
|
|
20240517,155400,439577365,2290,2290,2290,2290,0
|
|
20240517,155300,439577365,2290,2290,2290,2290,0
|
|
20240517,155200,439577365,2290,2290,2290,2290,0
|
|
20240517,155100,439577365,2290,2290,2290,2290,0
|
|
20240517,155000,439577365,2290,2290,2290,2290,0
|
|
20240517,154900,439577365,2290,2290,2290,2290,0
|
|
20240517,154800,439577365,2290,2290,2290,2290,0
|
|
20240517,154700,439577365,2290,2290,2290,2290,0
|
|
20240517,154600,439577365,2290,2290,2290,2290,0
|
|
20240517,154500,439577365,2290,2290,2290,2290,0
|
|
20240517,154400,439577365,2290,2290,2290,2290,0
|
|
20240517,154300,439577365,2290,2290,2290,2290,0
|
|
20240517,154200,439577365,2290,2290,2290,2290,0
|
|
20240517,154100,439577365,2290,2290,2290,2290,0
|
|
20240517,154000,439577365,2290,2290,2290,2290,0
|
|
20240517,153900,439577365,2290,2290,2290,2290,0
|
|
20240517,153800,439577365,2290,2290,2290,2290,0
|
|
20240517,153700,439577365,2290,2290,2290,2290,10798
|
|
20240517,153600,439577365,2290,2290,2290,2290,0
|
|
20240517,153500,439577365,2290,2290,2290,2290,0
|
|
20240517,153400,439577365,2290,2290,2290,2290,0
|
|
20240517,153300,439577365,2290,2290,2290,2290,0
|
|
20240517,153200,439577365,2290,2290,2290,2290,0
|
|
20240517,153100,439577365,2290,2290,2290,2290,0
|
|
20240517,153000,439577365,2290,2290,2290,2290,10798
|
|
20240517,152900,414849945,2290,2290,2290,2290,0
|
|
20240517,152800,414849945,2290,2290,2290,2290,0
|
|
20240517,152700,414849945,2290,2290,2290,2290,0
|
|
20240517,152600,414849945,2290,2290,2290,2290,0
|
|
20240517,152500,414849945,2290,2290,2290,2290,0
|
|
20240517,152400,414849945,2290,2290,2290,2290,0
|
|
20240517,152300,414849945,2290,2290,2290,2290,0
|
|
20240517,152200,414849945,2290,2290,2290,2290,0
|
|
20240517,152100,414849945,2290,2290,2290,2290,0
|
|
20240517,152000,414849945,2290,2290,2290,2290,0
|
|
20240517,151900,414849945,2290,2280,2290,2280,79
|
|
20240517,151800,414669705,2290,2290,2290,2285,3301
|
|
20240517,151700,407121915,2290,2285,2290,2285,1500
|
|
20240517,151600,403689415,2290,2290,2290,2290,0
|
|
20240517,151500,403689415,2290,2290,2290,2290,0
|
|
20240517,151400,403689415,2290,2290,2290,2290,0
|
|
20240517,151300,403689415,2290,2290,2290,2290,0
|
|
20240517,151200,403689415,2290,2290,2290,2290,1
|
|
20240517,151100,403687125,2280,2285,2290,2280,1501
|
|
20240517,151000,400259835,2290,2290,2290,2290,0
|
|
20240517,150900,400259835,2290,2290,2290,2290,1
|
|
20240517,150800,400257545,2285,2285,2285,2285,500
|
|
20240517,150700,399115045,2285,2290,2290,2285,104
|
|
20240517,150600,398876905,2285,2285,2285,2285,500
|
|
20240517,150500,397734405,2285,2285,2285,2285,505
|
|
20240517,150400,396580480,2290,2290,2290,2290,50
|
|
20240517,150300,396465980,2290,2290,2290,2290,0
|
|
20240517,150200,396465980,2290,2290,2290,2290,2004
|
|
20240517,150100,391876820,2285,2285,2285,2285,500
|
|
20240517,150000,390734320,2290,2290,2290,2290,2
|
|
20240517,145900,390729740,2290,2290,2290,2290,0
|
|
20240517,145800,390729740,2290,2290,2290,2290,0
|
|
20240517,145700,390729740,2290,2290,2290,2290,53
|
|
20240517,145600,390608370,2285,2285,2285,2285,1
|
|
20240517,145500,390606085,2285,2285,2285,2285,827
|
|
20240517,145400,388716390,2285,2285,2285,2285,1500
|
|
20240517,145300,385288890,2285,2285,2285,2285,1500
|
|
20240517,145200,381861390,2285,2285,2285,2285,2736
|
|
20240517,145100,375609630,2285,2285,2285,2285,1120
|
|
20240517,145000,373050430,2285,2285,2285,2285,0
|
|
20240517,144900,373050430,2285,2285,2285,2285,22
|
|
20240517,144800,373000160,2285,2285,2285,2285,0
|
|
20240517,144700,373000160,2285,2285,2285,2285,2361
|
|
20240517,144600,367605275,2280,2280,2280,2280,1000
|
|
20240517,144500,365325275,2280,2280,2280,2280,0
|
|
20240517,144400,365325275,2280,2280,2280,2280,0
|
|
20240517,144300,365325275,2280,2280,2280,2280,0
|
|
20240517,144200,365325275,2280,2280,2280,2280,0
|
|
20240517,144100,365325275,2280,2280,2280,2280,502
|
|
20240517,144000,364180715,2280,2280,2280,2280,0
|
|
20240517,143900,364180715,2280,2280,2280,2280,1000
|
|
20240517,143800,361900715,2280,2280,2280,2280,1000
|
|
20240517,143700,359620715,2280,2280,2280,2280,0
|
|
20240517,143600,359620715,2280,2280,2280,2280,1000
|
|
20240517,143500,357340715,2285,2285,2285,2285,0
|
|
20240517,143400,357340715,2285,2285,2285,2285,0
|
|
20240517,143300,357340715,2285,2285,2285,2285,0
|
|
20240517,143200,357340715,2285,2285,2285,2285,0
|
|
20240517,143100,357340715,2285,2280,2285,2280,1100
|
|
20240517,143000,354832215,2285,2285,2285,2285,199
|
|
20240517,142900,354377500,2280,2280,2280,2280,0
|
|
20240517,142800,354377500,2280,2280,2280,2280,0
|
|
20240517,142700,354377500,2280,2280,2280,2280,100
|
|
20240517,142600,354149500,2285,2285,2285,2285,0
|
|
20240517,142500,354149500,2285,2285,2285,2285,0
|
|
20240517,142400,354149500,2285,2285,2285,2285,0
|
|
20240517,142300,354149500,2285,2285,2285,2285,714
|
|
20240517,142200,352518010,2285,2285,2285,2285,1
|
|
20240517,142100,352515725,2280,2280,2280,2280,0
|
|
20240517,142000,352515725,2280,2280,2280,2280,0
|
|
20240517,141900,352515725,2280,2280,2280,2280,0
|
|
20240517,141800,352515725,2280,2280,2280,2280,0
|
|
20240517,141700,352515725,2280,2280,2280,2280,353
|
|
20240517,141600,351710885,2280,2280,2280,2280,30
|
|
20240517,141500,351642485,2285,2285,2285,2285,0
|
|
20240517,141400,351642485,2285,2285,2285,2285,0
|
|
20240517,141300,351642485,2285,2285,2285,2285,0
|
|
20240517,141200,351642485,2285,2285,2285,2285,0
|
|
20240517,141100,351642485,2285,2285,2285,2285,0
|
|
20240517,141000,351642485,2285,2285,2285,2285,0
|
|
20240517,140900,351642485,2285,2285,2285,2285,0
|
|
20240517,140800,351642485,2285,2285,2285,2285,166
|
|
20240517,140700,351263175,2285,2285,2285,2285,0
|
|
20240517,140600,351263175,2285,2285,2285,2285,0
|
|
20240517,140500,351263175,2285,2285,2285,2285,100
|
|
20240517,140400,351034675,2285,2285,2285,2285,323
|
|
20240517,140300,350296620,2285,2285,2285,2285,0
|
|
20240517,140200,350296620,2285,2285,2285,2285,1
|
|
20240517,140100,350294335,2280,2280,2280,2280,0
|
|
20240517,140000,350294335,2280,2280,2280,2280,396
|
|
20240517,135900,349391455,2285,2285,2285,2285,0
|
|
20240517,135800,349391455,2285,2285,2285,2285,1
|
|
20240517,135700,349389170,2280,2280,2280,2280,0
|
|
20240517,135600,349389170,2280,2280,2280,2280,210
|
|
20240517,135500,348910370,2285,2285,2285,2285,0
|
|
20240517,135400,348910370,2285,2285,2285,2285,0
|
|
20240517,135300,348910370,2285,2280,2285,2280,2189
|
|
20240517,135200,343908520,2280,2280,2280,2280,1423
|
|
20240517,135100,340664080,2285,2285,2285,2285,0
|
|
20240517,135000,340664080,2285,2280,2285,2280,501
|
|
20240517,134900,339521795,2280,2280,2280,2280,500
|
|
20240517,134800,338381795,2280,2280,2280,2280,17
|
|
20240517,134700,338343035,2285,2285,2285,2285,0
|
|
20240517,134600,338343035,2285,2285,2285,2285,0
|
|
20240517,134500,338343035,2285,2285,2285,2285,100
|
|
20240517,134400,338114535,2280,2280,2280,2280,0
|
|
20240517,134300,338114535,2280,2280,2280,2280,0
|
|
20240517,134200,338114535,2280,2280,2280,2280,0
|
|
20240517,134100,338114535,2280,2280,2280,2280,0
|
|
20240517,134000,338114535,2280,2280,2280,2280,0
|
|
20240517,133900,338114535,2280,2280,2280,2280,883
|
|
20240517,133800,336101295,2285,2285,2285,2285,1
|
|
20240517,133700,336099010,2280,2280,2280,2280,2
|
|
20240517,133600,336094450,2285,2285,2285,2285,0
|
|
20240517,133500,336094450,2285,2285,2285,2285,4000
|
|
20240517,133400,326954450,2280,2280,2280,2280,100
|
|
20240517,133300,326726450,2280,2280,2280,2280,500
|
|
20240517,133200,325586450,2285,2285,2285,2285,0
|
|
20240517,133100,325586450,2285,2285,2285,2285,1
|
|
20240517,133000,325584165,2285,2285,2285,2285,0
|
|
20240517,132900,325584165,2285,2285,2285,2285,1000
|
|
20240517,132800,323299165,2280,2280,2280,2280,0
|
|
20240517,132700,323299165,2280,2280,2280,2280,547
|
|
20240517,132600,322052005,2280,2280,2280,2280,1
|
|
20240517,132500,322049725,2285,2285,2285,2285,0
|
|
20240517,132400,322049725,2285,2285,2285,2285,0
|
|
20240517,132300,322049725,2285,2285,2285,2285,0
|
|
20240517,132200,322049725,2285,2285,2285,2285,0
|
|
20240517,132100,322049725,2285,2285,2285,2285,10
|
|
20240517,132000,322026875,2285,2285,2285,2285,1000
|
|
20240517,131900,319741875,2285,2285,2285,2285,0
|
|
20240517,131800,319741875,2285,2285,2285,2285,0
|
|
20240517,131700,319741875,2285,2285,2285,2285,0
|
|
20240517,131600,319741875,2285,2285,2285,2285,0
|
|
20240517,131500,319741875,2285,2285,2285,2285,0
|
|
20240517,131400,319741875,2285,2280,2285,2280,11
|
|
20240517,131300,319716790,2285,2285,2285,2285,0
|
|
20240517,131200,319716790,2285,2285,2285,2285,0
|
|
20240517,131100,319716790,2285,2285,2285,2285,0
|
|
20240517,131000,319716790,2285,2285,2285,2285,0
|
|
20240517,130900,319716790,2285,2285,2285,2285,0
|
|
20240517,130800,319716790,2285,2285,2285,2285,0
|
|
20240517,130700,319716790,2285,2285,2285,2285,1
|
|
20240517,130600,319714505,2285,2285,2285,2285,0
|
|
20240517,130500,319714505,2285,2285,2285,2285,0
|
|
20240517,130400,319714505,2285,2285,2285,2285,1
|
|
20240517,130300,319712220,2285,2285,2285,2285,0
|
|
20240517,130200,319712220,2285,2285,2285,2285,0
|
|
20240517,130100,319712220,2285,2285,2285,2285,3
|
|
20240517,130000,319705365,2285,2285,2285,2285,0
|
|
20240517,125900,319705365,2285,2285,2285,2285,0
|
|
20240517,125800,319705365,2285,2285,2285,2285,0
|
|
20240517,125700,319705365,2285,2285,2285,2285,0
|
|
20240517,125600,319705365,2285,2285,2285,2285,1
|
|
20240517,125500,319703080,2280,2285,2285,2280,401
|
|
20240517,125400,318788795,2280,2280,2280,2280,400
|
|
20240517,125300,317876795,2285,2285,2285,2285,0
|
|
20240517,125200,317876795,2285,2285,2285,2285,0
|
|
20240517,125100,317876795,2285,2285,2285,2285,0
|
|
20240517,125000,317876795,2285,2285,2285,2285,0
|
|
20240517,124900,317876795,2285,2285,2285,2285,550
|
|
20240517,124800,316620045,2280,2280,2280,2280,300
|
|
20240517,124700,315936045,2285,2285,2285,2285,10
|
|
20240517,124600,315913195,2285,2285,2285,2285,0
|
|
20240517,124500,315913195,2285,2285,2285,2285,0
|
|
20240517,124400,315913195,2285,2285,2285,2285,0
|
|
20240517,124300,315913195,2285,2285,2285,2285,0
|
|
20240517,124200,315913195,2285,2285,2285,2285,0
|
|
20240517,124100,315913195,2285,2285,2285,2285,0
|
|
20240517,124000,315913195,2285,2285,2285,2285,1012
|
|
20240517,123900,313600775,2285,2285,2285,2285,0
|
|
20240517,123800,313600775,2285,2285,2285,2285,100
|
|
20240517,123700,313372275,2285,2285,2285,2285,0
|
|
20240517,123600,313372275,2285,2285,2285,2285,0
|
|
20240517,123500,313372275,2285,2285,2285,2285,89
|
|
20240517,123400,313168910,2285,2285,2285,2285,0
|
|
20240517,123300,313168910,2285,2285,2285,2285,0
|
|
20240517,123200,313168910,2285,2285,2285,2285,1
|
|
20240517,123100,313166625,2285,2285,2285,2285,0
|
|
20240517,123000,313166625,2285,2285,2285,2285,0
|
|
20240517,122900,313166625,2285,2285,2285,2285,0
|
|
20240517,122800,313166625,2285,2285,2285,2285,0
|
|
20240517,122700,313166625,2285,2285,2285,2285,0
|
|
20240517,122600,313166625,2285,2285,2285,2285,0
|
|
20240517,122500,313166625,2285,2285,2285,2285,649
|
|
20240517,122400,311683660,2290,2290,2290,2290,0
|
|
20240517,122300,311683660,2290,2290,2290,2290,0
|
|
20240517,122200,311683660,2290,2290,2290,2290,1000
|
|
20240517,122100,309393660,2290,2290,2290,2290,0
|
|
20240517,122000,309393660,2290,2290,2290,2290,2
|
|
20240517,121900,309389080,2285,2285,2285,2285,200
|
|
20240517,121800,308932080,2285,2285,2285,2285,2166
|
|
20240517,121700,303982770,2285,2285,2285,2285,0
|
|
20240517,121600,303982770,2285,2285,2285,2285,0
|
|
20240517,121500,303982770,2285,2285,2285,2285,0
|
|
20240517,121400,303982770,2285,2285,2285,2285,0
|
|
20240517,121300,303982770,2285,2285,2285,2285,0
|
|
20240517,121200,303982770,2285,2285,2285,2285,1729
|
|
20240517,121100,300032005,2285,2285,2285,2285,0
|
|
20240517,121000,300032005,2285,2285,2285,2285,2200
|
|
20240517,120900,295005005,2285,2285,2285,2285,1
|
|
20240517,120800,295002720,2280,2280,2280,2280,0
|
|
20240517,120700,295002720,2280,2280,2280,2280,0
|
|
20240517,120600,295002720,2280,2280,2280,2280,0
|
|
20240517,120500,295002720,2280,2280,2280,2280,0
|
|
20240517,120400,295002720,2280,2280,2280,2280,0
|
|
20240517,120300,295002720,2280,2280,2280,2280,2000
|
|
20240517,120200,290442720,2280,2280,2280,2280,47
|
|
20240517,120100,290335560,2280,2280,2280,2280,0
|
|
20240517,120000,290335560,2280,2280,2280,2280,0
|
|
20240517,115900,290335560,2280,2280,2280,2280,0
|
|
20240517,115800,290335560,2280,2280,2280,2280,0
|
|
20240517,115700,290335560,2280,2280,2280,2280,0
|
|
20240517,115600,290335560,2280,2280,2280,2280,0
|
|
20240517,115500,290335560,2280,2280,2280,2280,5002
|
|
20240517,115400,278931000,2285,2285,2285,2285,0
|
|
20240517,115300,278931000,2285,2285,2285,2285,0
|
|
20240517,115200,278931000,2285,2285,2285,2285,1485
|
|
20240517,115100,275537775,2290,2290,2290,2290,0
|
|
20240517,115000,275537775,2290,2290,2290,2290,0
|
|
20240517,114900,275537775,2290,2290,2290,2290,0
|
|
20240517,114800,275537775,2290,2290,2290,2290,0
|
|
20240517,114700,275537775,2290,2290,2290,2290,0
|
|
20240517,114600,275537775,2290,2290,2290,2290,0
|
|
20240517,114500,275537775,2290,2290,2290,2290,0
|
|
20240517,114400,275537775,2290,2290,2290,2290,0
|
|
20240517,114300,275537775,2290,2290,2290,2290,1
|
|
20240517,114200,275535485,2290,2290,2290,2290,0
|
|
20240517,114100,275535485,2290,2290,2290,2290,0
|
|
20240517,114000,275535485,2290,2290,2290,2290,105
|
|
20240517,113900,275295035,2290,2285,2290,2285,2498
|
|
20240517,113800,269586560,2285,2290,2290,2285,1312
|
|
20240517,113700,266588580,2285,2285,2285,2285,186
|
|
20240517,113600,266163570,2290,2290,2290,2290,100
|
|
20240517,113500,265934570,2290,2285,2290,2285,2
|
|
20240517,113400,265929995,2285,2290,2290,2285,5290
|
|
20240517,113300,253820515,2290,2290,2290,2290,1074
|
|
20240517,113200,251361055,2290,2290,2290,2290,0
|
|
20240517,113100,251361055,2290,2285,2290,2285,30924
|
|
20240517,113000,180699195,2280,2280,2280,2280,1956
|
|
20240517,112900,176239515,2285,2275,2285,2275,5003
|
|
20240517,112800,164857660,2280,2280,2280,2280,9326
|
|
20240517,112700,143594380,2280,2280,2280,2280,1000
|
|
20240517,112600,141314380,2280,2280,2280,2280,0
|
|
20240517,112500,141314380,2280,2275,2280,2275,201
|
|
20240517,112400,140857100,2275,2275,2275,2275,8000
|
|
20240517,112300,122657100,2275,2275,2275,2275,5000
|
|
20240517,112200,111282100,2280,2280,2280,2280,1
|
|
20240517,112100,111279820,2275,2275,2275,2275,0
|
|
20240517,112000,111279820,2275,2275,2275,2275,125
|
|
20240517,111900,110995445,2275,2275,2275,2275,0
|
|
20240517,111800,110995445,2275,2275,2275,2275,0
|
|
20240517,111700,110995445,2275,2275,2275,2270,1191
|
|
20240517,111600,108286875,2275,2275,2275,2275,270
|
|
20240517,111500,107672625,2275,2275,2275,2275,0
|
|
20240517,111400,107672625,2275,2275,2275,2275,144
|
|
20240517,111300,107345025,2275,2275,2275,2275,0
|
|
20240517,111200,107345025,2275,2275,2275,2275,1700
|
|
20240517,111100,103477525,2280,2280,2280,2280,0
|
|
20240517,111000,103477525,2280,2280,2280,2280,0
|
|
20240517,110900,103477525,2280,2280,2280,2280,0
|
|
20240517,110800,103477525,2280,2280,2280,2280,0
|
|
20240517,110700,103477525,2280,2280,2280,2280,0
|
|
20240517,110600,103477525,2280,2280,2280,2280,0
|
|
20240517,110500,103477525,2280,2280,2280,2280,0
|
|
20240517,110400,103477525,2280,2280,2280,2280,1
|
|
20240517,110300,103475245,2275,2275,2275,2275,0
|
|
20240517,110200,103475245,2275,2275,2275,2275,0
|
|
20240517,110100,103475245,2275,2275,2275,2275,0
|
|
20240517,110000,103475245,2275,2275,2275,2275,1624
|
|
20240517,105900,99780645,2275,2275,2275,2275,606
|
|
20240517,105800,98401995,2270,2270,2270,2270,0
|
|
20240517,105700,98401995,2270,2270,2270,2270,1350
|
|
20240517,105600,95337495,2270,2270,2270,2270,0
|
|
20240517,105500,95337495,2270,2270,2270,2270,100
|
|
20240517,105400,95110495,2270,2270,2270,2270,5000
|
|
20240517,105300,83760495,2280,2280,2280,2280,0
|
|
20240517,105200,83760495,2280,2280,2280,2280,0
|
|
20240517,105100,83760495,2280,2280,2280,2280,0
|
|
20240517,105000,83760495,2280,2280,2280,2280,0
|
|
20240517,104900,83760495,2280,2275,2280,2275,94
|
|
20240517,104800,83546435,2270,2270,2270,2270,1600
|
|
20240517,104700,79914435,2275,2275,2275,2275,0
|
|
20240517,104600,79914435,2275,2275,2275,2275,14
|
|
20240517,104500,79882585,2275,2275,2275,2275,0
|
|
20240517,104400,79882585,2275,2275,2275,2275,34
|
|
20240517,104300,79805235,2275,2275,2275,2275,0
|
|
20240517,104200,79805235,2275,2275,2275,2275,1000
|
|
20240517,104100,77530235,2275,2275,2275,2275,0
|
|
20240517,104000,77530235,2275,2275,2275,2275,0
|
|
20240517,103900,77530235,2275,2275,2275,2275,144
|
|
20240517,103800,77202635,2275,2275,2275,2275,1
|
|
20240517,103700,77200360,2270,2270,2270,2270,10
|
|
20240517,103600,77177660,2270,2270,2270,2270,0
|
|
20240517,103500,77177660,2270,2270,2270,2270,1000
|
|
20240517,103400,74907660,2270,2270,2270,2270,1503
|
|
20240517,103300,71495850,2275,2275,2275,2275,0
|
|
20240517,103200,71495850,2275,2275,2275,2275,0
|
|
20240517,103100,71495850,2275,2275,2275,2275,4
|
|
20240517,103000,71486750,2275,2275,2275,2275,10
|
|
20240517,102900,71464000,2275,2275,2275,2275,2
|
|
20240517,102800,71459450,2275,2275,2275,2275,2000
|
|
20240517,102700,66909450,2275,2275,2275,2275,4
|
|
20240517,102600,66900350,2270,2270,2270,2270,0
|
|
20240517,102500,66900350,2270,2270,2270,2270,0
|
|
20240517,102400,66900350,2270,2270,2270,2270,0
|
|
20240517,102300,66900350,2270,2270,2270,2270,0
|
|
20240517,102200,66900350,2270,2270,2270,2270,0
|
|
20240517,102100,66900350,2270,2270,2270,2270,0
|
|
20240517,102000,66900350,2270,2270,2270,2270,2100
|
|
20240517,101900,62133350,2275,2275,2275,2275,0
|
|
20240517,101800,62133350,2275,2275,2275,2275,0
|
|
20240517,101700,62133350,2275,2275,2275,2275,0
|
|
20240517,101600,62133350,2275,2275,2275,2275,0
|
|
20240517,101500,62133350,2275,2275,2275,2275,2093
|
|
20240517,101400,57371775,2275,2275,2275,2275,0
|
|
20240517,101300,57371775,2275,2275,2275,2275,7
|
|
20240517,101200,57355850,2275,2275,2275,2275,0
|
|
20240517,101100,57355850,2275,2275,2275,2275,0
|
|
20240517,101000,57355850,2275,2275,2275,2275,0
|
|
20240517,100900,57355850,2275,2275,2275,2275,0
|
|
20240517,100800,57355850,2275,2275,2275,2275,23
|
|
20240517,100700,57303525,2280,2280,2280,2280,200
|
|
20240517,100600,56847525,2280,2280,2280,2280,1
|
|
20240517,100500,56845245,2275,2275,2275,2275,0
|
|
20240517,100400,56845245,2275,2275,2275,2275,0
|
|
20240517,100300,56845245,2275,2275,2275,2275,220
|
|
20240517,100200,56344745,2275,2280,2280,2275,123
|
|
20240517,100100,56064905,2280,2280,2280,2280,1
|
|
20240517,100000,56062625,2280,2275,2280,2275,1000
|
|
20240517,095900,53783375,2275,2275,2275,2275,50
|
|
20240517,095800,53669625,2275,2275,2275,2275,609
|
|
20240517,095700,52284150,2275,2270,2275,2270,7
|
|
20240517,095600,52268250,2275,2275,2275,2275,0
|
|
20240517,095500,52268250,2275,2275,2275,2270,435
|
|
20240517,095400,51280785,2275,2275,2275,2275,50
|
|
20240517,095300,51167035,2270,2270,2270,2270,0
|
|
20240517,095200,51167035,2270,2270,2270,2270,2486
|
|
20240517,095100,45523815,2275,2275,2275,2275,1
|
|
20240517,095000,45521540,2270,2270,2270,2270,0
|
|
20240517,094900,45521540,2270,2270,2270,2270,100
|
|
20240517,094800,45294540,2270,2270,2270,2270,50
|
|
20240517,094700,45181040,2270,2270,2270,2270,50
|
|
20240517,094600,45067540,2275,2275,2275,2275,0
|
|
20240517,094500,45067540,2275,2275,2275,2275,200
|
|
20240517,094400,44612540,2275,2275,2275,2275,0
|
|
20240517,094300,44612540,2275,2275,2275,2275,8
|
|
20240517,094200,44594340,2275,2275,2275,2275,100
|
|
20240517,094100,44366840,2275,2275,2275,2275,4
|
|
20240517,094000,44357740,2270,2270,2270,2270,0
|
|
20240517,093900,44357740,2270,2270,2270,2270,30
|
|
20240517,093800,44289640,2270,2270,2270,2270,8
|
|
20240517,093700,44271480,2270,2270,2270,2270,3832
|
|
20240517,093600,35572840,2275,2275,2275,2275,0
|
|
20240517,093500,35572840,2275,2275,2275,2275,0
|
|
20240517,093400,35572840,2275,2275,2275,2275,29
|
|
20240517,093300,35506865,2280,2280,2280,2280,0
|
|
20240517,093200,35506865,2280,2280,2280,2280,0
|
|
20240517,093100,35506865,2280,2280,2280,2280,28
|
|
20240517,093000,35443025,2270,2270,2270,2270,0
|
|
20240517,092900,35443025,2270,2270,2270,2270,0
|
|
20240517,092800,35443025,2270,2275,2275,2270,2000
|
|
20240517,092700,30895030,2280,2280,2280,2280,0
|
|
20240517,092600,30895030,2280,2280,2280,2280,0
|
|
20240517,092500,30895030,2280,2280,2280,2280,1
|
|
20240517,092400,30892750,2280,2280,2280,2280,17
|
|
20240517,092300,30853990,2280,2280,2280,2280,0
|
|
20240517,092200,30853990,2280,2280,2280,2280,219
|
|
20240517,092100,30354670,2275,2275,2275,2275,10
|
|
20240517,092000,30331920,2280,2280,2280,2280,892
|
|
20240517,091900,28298160,2280,2280,2280,2280,500
|
|
20240517,091800,27158160,2280,2275,2280,2275,200
|
|
20240517,091700,26702250,2275,2275,2275,2275,0
|
|
20240517,091600,26702250,2275,2275,2275,2275,7
|
|
20240517,091500,26686325,2275,2280,2280,2275,377
|
|
20240517,091400,25828640,2280,2275,2280,2275,3499
|
|
20240517,091300,17868410,2270,2270,2270,2270,115
|
|
20240517,091200,17607360,2275,2280,2280,2275,3
|
|
20240517,091100,17600530,2270,2270,2270,2270,210
|
|
20240517,091000,17123830,2270,2270,2270,2270,290
|
|
20240517,090900,16465530,2270,2270,2270,2270,2310
|
|
20240517,090800,11221830,2270,2270,2270,2270,1
|
|
20240517,090700,11219560,2270,2270,2270,2270,586
|
|
20240517,090600,9889340,2265,2265,2265,2265,891
|
|
20240517,090500,7871225,2265,2265,2270,2265,703
|
|
20240517,090400,6278925,2270,2270,2270,2270,2570
|
|
20240517,090300,445025,2280,2280,2280,2275,3
|
|
20240517,090200,438190,2275,2275,2275,2275,0
|
|
20240517,090100,438190,2275,2275,2275,2275,0
|
|
20240517,090000,438190,2275,2285,2285,2275,192
|