610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190700,204356310,2245,2245,2245,2245,3160
|
|
20240522,190600,204356310,2245,2245,2245,2245,0
|
|
20240522,190500,204356310,2245,2245,2245,2245,0
|
|
20240522,190400,204356310,2245,2245,2245,2245,0
|
|
20240522,190300,204356310,2245,2245,2245,2245,0
|
|
20240522,190200,204356310,2245,2245,2245,2245,0
|
|
20240522,190100,204356310,2245,2245,2245,2245,0
|
|
20240522,190000,204356310,2245,2245,2245,2245,0
|
|
20240522,185900,204356310,2245,2245,2245,2245,0
|
|
20240522,185800,204356310,2245,2245,2245,2245,0
|
|
20240522,185700,204356310,2245,2245,2245,2245,0
|
|
20240522,185600,204356310,2245,2245,2245,2245,0
|
|
20240522,185500,204356310,2245,2245,2245,2245,0
|
|
20240522,185400,204356310,2245,2245,2245,2245,0
|
|
20240522,185300,204356310,2245,2245,2245,2245,0
|
|
20240522,185200,204356310,2245,2245,2245,2245,0
|
|
20240522,185100,204356310,2245,2245,2245,2245,0
|
|
20240522,185000,204356310,2245,2245,2245,2245,0
|
|
20240522,184900,204356310,2245,2245,2245,2245,0
|
|
20240522,184800,204356310,2245,2245,2245,2245,0
|
|
20240522,184700,204356310,2245,2245,2245,2245,0
|
|
20240522,184600,204356310,2245,2245,2245,2245,0
|
|
20240522,184500,204356310,2245,2245,2245,2245,0
|
|
20240522,184400,204356310,2245,2245,2245,2245,0
|
|
20240522,184300,204356310,2245,2245,2245,2245,0
|
|
20240522,184200,204356310,2245,2245,2245,2245,0
|
|
20240522,184100,204356310,2245,2245,2245,2245,0
|
|
20240522,184000,204356310,2245,2245,2245,2245,0
|
|
20240522,183900,204356310,2245,2245,2245,2245,0
|
|
20240522,183800,204356310,2245,2245,2245,2245,0
|
|
20240522,183700,204356310,2245,2245,2245,2245,3160
|
|
20240522,183600,204356310,2245,2245,2245,2245,0
|
|
20240522,183500,204356310,2245,2245,2245,2245,0
|
|
20240522,183400,204356310,2245,2245,2245,2245,0
|
|
20240522,183300,204356310,2245,2245,2245,2245,0
|
|
20240522,183200,204356310,2245,2245,2245,2245,0
|
|
20240522,183100,204356310,2245,2245,2245,2245,0
|
|
20240522,183000,204356310,2245,2245,2245,2245,0
|
|
20240522,182900,204356310,2245,2245,2245,2245,0
|
|
20240522,182800,204356310,2245,2245,2245,2245,0
|
|
20240522,182700,204356310,2245,2245,2245,2245,0
|
|
20240522,182600,204356310,2245,2245,2245,2245,0
|
|
20240522,182500,204356310,2245,2245,2245,2245,0
|
|
20240522,182400,204356310,2245,2245,2245,2245,0
|
|
20240522,182300,204356310,2245,2245,2245,2245,0
|
|
20240522,182200,204356310,2245,2245,2245,2245,0
|
|
20240522,182100,204356310,2245,2245,2245,2245,0
|
|
20240522,182000,204356310,2245,2245,2245,2245,0
|
|
20240522,181900,204356310,2245,2245,2245,2245,0
|
|
20240522,181800,204356310,2245,2245,2245,2245,0
|
|
20240522,181700,204356310,2245,2245,2245,2245,0
|
|
20240522,181600,204356310,2245,2245,2245,2245,0
|
|
20240522,181500,204356310,2245,2245,2245,2245,0
|
|
20240522,181400,204356310,2245,2245,2245,2245,0
|
|
20240522,181300,204356310,2245,2245,2245,2245,0
|
|
20240522,181200,204356310,2245,2245,2245,2245,0
|
|
20240522,181100,204356310,2245,2245,2245,2245,0
|
|
20240522,181000,204356310,2245,2245,2245,2245,0
|
|
20240522,180900,204356310,2245,2245,2245,2245,0
|
|
20240522,180800,204356310,2245,2245,2245,2245,0
|
|
20240522,180700,204356310,2245,2245,2245,2245,3160
|
|
20240522,180600,204356310,2245,2245,2245,2245,0
|
|
20240522,180500,204356310,2245,2245,2245,2245,0
|
|
20240522,180400,204356310,2245,2245,2245,2245,0
|
|
20240522,180300,204356310,2245,2245,2245,2245,0
|
|
20240522,180200,204356310,2245,2245,2245,2245,0
|
|
20240522,180100,204356310,2245,2245,2245,2245,0
|
|
20240522,180000,204356310,2245,2245,2245,2245,0
|
|
20240522,175900,204356310,2245,2245,2245,2245,0
|
|
20240522,175800,204356310,2245,2245,2245,2245,0
|
|
20240522,175700,204356310,2245,2245,2245,2245,0
|
|
20240522,175600,204356310,2245,2245,2245,2245,0
|
|
20240522,175500,204356310,2245,2245,2245,2245,0
|
|
20240522,175400,204356310,2245,2245,2245,2245,0
|
|
20240522,175300,204356310,2245,2245,2245,2245,0
|
|
20240522,175200,204356310,2245,2245,2245,2245,0
|
|
20240522,175100,204356310,2245,2245,2245,2245,0
|
|
20240522,175000,204356310,2245,2245,2245,2245,0
|
|
20240522,174900,204356310,2245,2245,2245,2245,0
|
|
20240522,174800,204356310,2245,2245,2245,2245,0
|
|
20240522,174700,204356310,2245,2245,2245,2245,0
|
|
20240522,174600,204356310,2245,2245,2245,2245,0
|
|
20240522,174500,204356310,2245,2245,2245,2245,0
|
|
20240522,174400,204356310,2245,2245,2245,2245,0
|
|
20240522,174300,204356310,2245,2245,2245,2245,0
|
|
20240522,174200,204356310,2245,2245,2245,2245,0
|
|
20240522,174100,204356310,2245,2245,2245,2245,0
|
|
20240522,174000,204356310,2245,2245,2245,2245,0
|
|
20240522,173900,204356310,2245,2245,2245,2245,0
|
|
20240522,173800,204356310,2245,2245,2245,2245,0
|
|
20240522,173700,204356310,2245,2245,2245,2245,3160
|
|
20240522,173600,204356310,2245,2245,2245,2245,0
|
|
20240522,173500,204356310,2245,2245,2245,2245,0
|
|
20240522,173400,204356310,2245,2245,2245,2245,0
|
|
20240522,173300,204356310,2245,2245,2245,2245,0
|
|
20240522,173200,204356310,2245,2245,2245,2245,0
|
|
20240522,173100,204356310,2245,2245,2245,2245,0
|
|
20240522,173000,204356310,2245,2245,2245,2245,0
|
|
20240522,172900,204356310,2245,2245,2245,2245,0
|
|
20240522,172800,204356310,2245,2245,2245,2245,0
|
|
20240522,172700,204356310,2245,2245,2245,2245,0
|
|
20240522,172600,204356310,2245,2245,2245,2245,0
|
|
20240522,172500,204356310,2245,2245,2245,2245,0
|
|
20240522,172400,204356310,2245,2245,2245,2245,0
|
|
20240522,172300,204356310,2245,2245,2245,2245,0
|
|
20240522,172200,204356310,2245,2245,2245,2245,0
|
|
20240522,172100,204356310,2245,2245,2245,2245,0
|
|
20240522,172000,204356310,2245,2245,2245,2245,0
|
|
20240522,171900,204356310,2245,2245,2245,2245,0
|
|
20240522,171800,204356310,2245,2245,2245,2245,0
|
|
20240522,171700,204356310,2245,2245,2245,2245,0
|
|
20240522,171600,204356310,2245,2245,2245,2245,0
|
|
20240522,171500,204356310,2245,2245,2245,2245,0
|
|
20240522,171400,204356310,2245,2245,2245,2245,0
|
|
20240522,171300,204356310,2245,2245,2245,2245,0
|
|
20240522,171200,204356310,2245,2245,2245,2245,0
|
|
20240522,171100,204356310,2245,2245,2245,2245,0
|
|
20240522,171000,204356310,2245,2245,2245,2245,0
|
|
20240522,170900,204356310,2245,2245,2245,2245,0
|
|
20240522,170800,204356310,2245,2245,2245,2245,0
|
|
20240522,170700,204356310,2245,2245,2245,2245,3160
|
|
20240522,170600,204356310,2245,2245,2245,2245,0
|
|
20240522,170500,204356310,2245,2245,2245,2245,0
|
|
20240522,170400,204356310,2245,2245,2245,2245,0
|
|
20240522,170300,204356310,2245,2245,2245,2245,0
|
|
20240522,170200,204356310,2245,2245,2245,2245,0
|
|
20240522,170100,204356310,2245,2245,2245,2245,0
|
|
20240522,170000,204356310,2245,2245,2245,2245,0
|
|
20240522,165900,204356310,2245,2245,2245,2245,0
|
|
20240522,165800,204356310,2245,2245,2245,2245,0
|
|
20240522,165700,204356310,2245,2245,2245,2245,0
|
|
20240522,165600,204356310,2245,2245,2245,2245,0
|
|
20240522,165500,204356310,2245,2245,2245,2245,0
|
|
20240522,165400,204356310,2245,2245,2245,2245,0
|
|
20240522,165300,204356310,2245,2245,2245,2245,0
|
|
20240522,165200,204356310,2245,2245,2245,2245,0
|
|
20240522,165100,204356310,2245,2245,2245,2245,0
|
|
20240522,165000,204356310,2245,2245,2245,2245,0
|
|
20240522,164900,204356310,2245,2245,2245,2245,0
|
|
20240522,164800,204356310,2245,2245,2245,2245,0
|
|
20240522,164700,204356310,2245,2245,2245,2245,0
|
|
20240522,164600,204356310,2245,2245,2245,2245,0
|
|
20240522,164500,204356310,2245,2245,2245,2245,0
|
|
20240522,164400,204356310,2245,2245,2245,2245,0
|
|
20240522,164300,204356310,2245,2245,2245,2245,0
|
|
20240522,164200,204356310,2245,2245,2245,2245,0
|
|
20240522,164100,204356310,2245,2245,2245,2245,0
|
|
20240522,164000,204356310,2245,2245,2245,2245,0
|
|
20240522,163900,204356310,2245,2245,2245,2245,0
|
|
20240522,163800,204356310,2245,2245,2245,2245,0
|
|
20240522,163700,204356310,2245,2245,2245,2245,3160
|
|
20240522,163600,204356310,2245,2245,2245,2245,0
|
|
20240522,163500,204356310,2245,2245,2245,2245,0
|
|
20240522,163400,204356310,2245,2245,2245,2245,0
|
|
20240522,163300,204356310,2245,2245,2245,2245,0
|
|
20240522,163200,204356310,2245,2245,2245,2245,0
|
|
20240522,163100,204356310,2245,2245,2245,2245,0
|
|
20240522,163000,204356310,2245,2245,2245,2245,0
|
|
20240522,162900,204356310,2245,2245,2245,2245,0
|
|
20240522,162800,204356310,2245,2245,2245,2245,0
|
|
20240522,162700,204356310,2245,2245,2245,2245,0
|
|
20240522,162600,204356310,2245,2245,2245,2245,0
|
|
20240522,162500,204356310,2245,2245,2245,2245,0
|
|
20240522,162400,204356310,2245,2245,2245,2245,0
|
|
20240522,162300,204356310,2245,2245,2245,2245,0
|
|
20240522,162200,204356310,2245,2245,2245,2245,0
|
|
20240522,162100,204356310,2245,2245,2245,2245,0
|
|
20240522,162000,204356310,2245,2245,2245,2245,0
|
|
20240522,161900,204356310,2245,2245,2245,2245,0
|
|
20240522,161800,204356310,2245,2245,2245,2245,0
|
|
20240522,161700,204356310,2245,2245,2245,2245,0
|
|
20240522,161600,204356310,2245,2245,2245,2245,0
|
|
20240522,161500,204356310,2245,2245,2245,2245,0
|
|
20240522,161400,204356310,2245,2245,2245,2245,0
|
|
20240522,161300,204356310,2245,2245,2245,2245,0
|
|
20240522,161200,204356310,2245,2245,2245,2245,0
|
|
20240522,161100,204356310,2245,2245,2245,2245,0
|
|
20240522,161000,204356310,2245,2245,2245,2245,0
|
|
20240522,160900,204356310,2245,2245,2245,2245,0
|
|
20240522,160800,204356310,2245,2245,2245,2245,0
|
|
20240522,160700,204356310,2245,2245,2245,2245,3160
|
|
20240522,160600,204356310,2245,2245,2245,2245,0
|
|
20240522,160500,204356310,2245,2245,2245,2245,0
|
|
20240522,160400,204356310,2245,2245,2245,2245,0
|
|
20240522,160300,204356310,2245,2245,2245,2245,0
|
|
20240522,160200,204356310,2245,2245,2245,2245,0
|
|
20240522,160100,204356310,2245,2245,2245,2245,0
|
|
20240522,160000,204356310,2245,2245,2245,2245,0
|
|
20240522,155900,204356310,2245,2245,2245,2245,0
|
|
20240522,155800,204356310,2245,2245,2245,2245,0
|
|
20240522,155700,204356310,2245,2245,2245,2245,0
|
|
20240522,155600,204356310,2245,2245,2245,2245,0
|
|
20240522,155500,204356310,2245,2245,2245,2245,0
|
|
20240522,155400,204356310,2245,2245,2245,2245,0
|
|
20240522,155300,204356310,2245,2245,2245,2245,0
|
|
20240522,155200,204356310,2245,2245,2245,2245,0
|
|
20240522,155100,204356310,2245,2245,2245,2245,0
|
|
20240522,155000,204356310,2245,2245,2245,2245,0
|
|
20240522,154900,204356310,2245,2245,2245,2245,0
|
|
20240522,154800,204356310,2245,2245,2245,2245,0
|
|
20240522,154700,204356310,2245,2245,2245,2245,0
|
|
20240522,154600,204356310,2245,2245,2245,2245,0
|
|
20240522,154500,204356310,2245,2245,2245,2245,0
|
|
20240522,154400,204356310,2245,2245,2245,2245,0
|
|
20240522,154300,204356310,2245,2245,2245,2245,0
|
|
20240522,154200,204356310,2245,2245,2245,2245,0
|
|
20240522,154100,204356310,2245,2245,2245,2245,0
|
|
20240522,154000,204356310,2245,2245,2245,2245,0
|
|
20240522,153900,204356310,2245,2245,2245,2245,0
|
|
20240522,153800,204356310,2245,2245,2245,2245,0
|
|
20240522,153700,204356310,2245,2245,2245,2245,3160
|
|
20240522,153600,204356310,2245,2245,2245,2245,0
|
|
20240522,153500,204356310,2245,2245,2245,2245,0
|
|
20240522,153400,204356310,2245,2245,2245,2245,0
|
|
20240522,153300,204356310,2245,2245,2245,2245,0
|
|
20240522,153200,204356310,2245,2245,2245,2245,0
|
|
20240522,153100,204356310,2245,2245,2245,2245,0
|
|
20240522,153000,204356310,2245,2245,2245,2245,3160
|
|
20240522,152900,197262110,2250,2250,2250,2250,0
|
|
20240522,152800,197262110,2250,2250,2250,2250,0
|
|
20240522,152700,197262110,2250,2250,2250,2250,0
|
|
20240522,152600,197262110,2250,2250,2250,2250,0
|
|
20240522,152500,197262110,2250,2250,2250,2250,0
|
|
20240522,152400,197262110,2250,2250,2250,2250,0
|
|
20240522,152300,197262110,2250,2250,2250,2250,0
|
|
20240522,152200,197262110,2250,2250,2250,2250,0
|
|
20240522,152100,197262110,2250,2250,2250,2250,0
|
|
20240522,152000,197262110,2250,2250,2250,2250,0
|
|
20240522,151900,197262110,2250,2250,2250,2250,300
|
|
20240522,151800,196587110,2250,2250,2250,2250,200
|
|
20240522,151700,196137110,2255,2250,2255,2250,2001
|
|
20240522,151600,191634855,2255,2250,2255,2250,170
|
|
20240522,151500,191252310,2255,2255,2255,2255,0
|
|
20240522,151400,191252310,2255,2255,2255,2255,0
|
|
20240522,151300,191252310,2255,2255,2255,2255,1
|
|
20240522,151200,191250055,2255,2255,2255,2255,1
|
|
20240522,151100,191247800,2250,2250,2250,2250,2107
|
|
20240522,151000,186507050,2255,2250,2255,2250,398
|
|
20240522,150900,185610225,2255,2255,2255,2255,405
|
|
20240522,150800,184696950,2255,2255,2255,2255,32
|
|
20240522,150700,184624790,2250,2250,2250,2250,0
|
|
20240522,150600,184624790,2250,2250,2250,2250,0
|
|
20240522,150500,184624790,2250,2250,2250,2250,1789
|
|
20240522,150400,180599540,2250,2250,2250,2250,101
|
|
20240522,150300,180372290,2250,2250,2250,2250,4
|
|
20240522,150200,180363290,2250,2250,2250,2250,4370
|
|
20240522,150100,170530790,2250,2250,2250,2250,0
|
|
20240522,150000,170530790,2250,2250,2250,2250,500
|
|
20240522,145900,169405790,2255,2255,2255,2255,1
|
|
20240522,145800,169403535,2250,2250,2250,2250,500
|
|
20240522,145700,168278535,2255,2255,2255,2255,0
|
|
20240522,145600,168278535,2255,2255,2255,2255,110
|
|
20240522,145500,168030485,2255,2255,2255,2255,1
|
|
20240522,145400,168028230,2255,2255,2255,2255,0
|
|
20240522,145300,168028230,2255,2255,2255,2255,220
|
|
20240522,145200,167532130,2255,2255,2255,2255,0
|
|
20240522,145100,167532130,2255,2255,2255,2255,0
|
|
20240522,145000,167532130,2255,2255,2255,2255,495
|
|
20240522,144900,166415905,2255,2255,2255,2255,0
|
|
20240522,144800,166415905,2255,2255,2255,2255,0
|
|
20240522,144700,166415905,2255,2255,2255,2255,100
|
|
20240522,144600,166190405,2255,2255,2255,2255,0
|
|
20240522,144500,166190405,2255,2255,2255,2255,30
|
|
20240522,144400,166122755,2255,2255,2255,2255,3
|
|
20240522,144300,166115990,2255,2255,2255,2255,5
|
|
20240522,144200,166104715,2255,2255,2255,2255,0
|
|
20240522,144100,166104715,2255,2255,2255,2255,1
|
|
20240522,144000,166102460,2250,2250,2250,2250,0
|
|
20240522,143900,166102460,2250,2250,2250,2250,49
|
|
20240522,143800,165992210,2250,2250,2250,2250,0
|
|
20240522,143700,165992210,2250,2250,2250,2250,2698
|
|
20240522,143600,159921710,2250,2250,2250,2250,486
|
|
20240522,143500,158828210,2250,2250,2250,2245,219
|
|
20240522,143400,158336485,2250,2250,2250,2250,0
|
|
20240522,143300,158336485,2250,2250,2250,2250,0
|
|
20240522,143200,158336485,2250,2250,2250,2250,0
|
|
20240522,143100,158336485,2250,2250,2250,2250,596
|
|
20240522,143000,156995485,2255,2255,2255,2255,0
|
|
20240522,142900,156995485,2255,2255,2255,2255,0
|
|
20240522,142800,156995485,2255,2255,2255,2255,1
|
|
20240522,142700,156993230,2255,2255,2255,2255,40
|
|
20240522,142600,156903030,2255,2255,2255,2255,20
|
|
20240522,142500,156857930,2250,2250,2250,2250,567
|
|
20240522,142400,155582180,2255,2255,2255,2255,0
|
|
20240522,142300,155582180,2255,2255,2255,2255,0
|
|
20240522,142200,155582180,2255,2255,2255,2255,0
|
|
20240522,142100,155582180,2255,2255,2255,2255,0
|
|
20240522,142000,155582180,2255,2255,2255,2255,0
|
|
20240522,141900,155582180,2255,2255,2255,2255,0
|
|
20240522,141800,155582180,2255,2255,2255,2255,0
|
|
20240522,141700,155582180,2255,2255,2255,2255,0
|
|
20240522,141600,155582180,2255,2255,2255,2255,500
|
|
20240522,141500,154454680,2255,2255,2255,2255,8
|
|
20240522,141400,154436640,2255,2255,2255,2255,0
|
|
20240522,141300,154436640,2255,2255,2255,2255,0
|
|
20240522,141200,154436640,2255,2255,2255,2255,0
|
|
20240522,141100,154436640,2255,2255,2255,2255,0
|
|
20240522,141000,154436640,2255,2255,2255,2255,0
|
|
20240522,140900,154436640,2255,2255,2255,2255,0
|
|
20240522,140800,154436640,2255,2255,2255,2255,1
|
|
20240522,140700,154434385,2250,2255,2255,2250,10000
|
|
20240522,140600,131921275,2260,2260,2260,2260,0
|
|
20240522,140500,131921275,2260,2260,2260,2260,0
|
|
20240522,140400,131921275,2260,2260,2260,2260,2
|
|
20240522,140300,131916755,2260,2260,2260,2260,0
|
|
20240522,140200,131916755,2260,2260,2260,2260,440
|
|
20240522,140100,130922355,2260,2260,2260,2260,0
|
|
20240522,140000,130922355,2260,2260,2260,2260,322
|
|
20240522,135900,130194635,2260,2260,2260,2260,0
|
|
20240522,135800,130194635,2260,2260,2260,2260,2489
|
|
20240522,135700,124569495,2260,2260,2260,2260,0
|
|
20240522,135600,124569495,2260,2260,2260,2260,0
|
|
20240522,135500,124569495,2260,2255,2260,2255,501
|
|
20240522,135400,123439735,2260,2250,2260,2250,4504
|
|
20240522,135300,113283260,2250,2250,2250,2250,0
|
|
20240522,135200,113283260,2250,2250,2250,2250,1
|
|
20240522,135100,113281010,2255,2255,2255,2255,0
|
|
20240522,135000,113281010,2255,2255,2255,2255,0
|
|
20240522,134900,113281010,2255,2255,2255,2255,0
|
|
20240522,134800,113281010,2255,2255,2255,2255,0
|
|
20240522,134700,113281010,2255,2255,2255,2255,0
|
|
20240522,134600,113281010,2255,2255,2255,2255,0
|
|
20240522,134500,113281010,2255,2255,2255,2255,0
|
|
20240522,134400,113281010,2255,2250,2255,2250,489
|
|
20240522,134300,112178540,2250,2250,2250,2250,0
|
|
20240522,134200,112178540,2250,2250,2250,2250,126
|
|
20240522,134100,111895040,2250,2250,2250,2250,200
|
|
20240522,134000,111445040,2255,2255,2255,2255,2
|
|
20240522,133900,111440530,2255,2255,2255,2255,0
|
|
20240522,133800,111440530,2255,2255,2255,2255,10
|
|
20240522,133700,111417980,2255,2255,2255,2255,0
|
|
20240522,133600,111417980,2255,2255,2255,2255,12
|
|
20240522,133500,111390920,2255,2255,2255,2255,0
|
|
20240522,133400,111390920,2255,2255,2255,2255,0
|
|
20240522,133300,111390920,2255,2255,2255,2255,450
|
|
20240522,133200,110376170,2255,2250,2255,2250,2
|
|
20240522,133100,110371665,2255,2255,2255,2255,0
|
|
20240522,133000,110371665,2255,2255,2255,2255,20
|
|
20240522,132900,110326565,2255,2255,2255,2255,0
|
|
20240522,132800,110326565,2255,2255,2255,2255,47
|
|
20240522,132700,110220580,2255,2255,2255,2255,0
|
|
20240522,132600,110220580,2255,2255,2255,2255,0
|
|
20240522,132500,110220580,2255,2255,2255,2255,0
|
|
20240522,132400,110220580,2255,2255,2255,2255,50
|
|
20240522,132300,110107830,2255,2255,2255,2255,0
|
|
20240522,132200,110107830,2255,2255,2255,2255,0
|
|
20240522,132100,110107830,2255,2255,2255,2255,1
|
|
20240522,132000,110105575,2250,2250,2250,2250,0
|
|
20240522,131900,110105575,2250,2250,2250,2250,0
|
|
20240522,131800,110105575,2250,2250,2250,2250,0
|
|
20240522,131700,110105575,2250,2250,2250,2250,0
|
|
20240522,131600,110105575,2250,2250,2250,2250,300
|
|
20240522,131500,109430575,2255,2255,2255,2255,0
|
|
20240522,131400,109430575,2255,2255,2255,2255,200
|
|
20240522,131300,108979575,2255,2255,2255,2255,0
|
|
20240522,131200,108979575,2255,2255,2255,2255,1
|
|
20240522,131100,108977320,2250,2250,2250,2250,0
|
|
20240522,131000,108977320,2250,2250,2250,2250,0
|
|
20240522,130900,108977320,2250,2250,2250,2250,0
|
|
20240522,130800,108977320,2250,2250,2250,2250,0
|
|
20240522,130700,108977320,2250,2250,2250,2250,1
|
|
20240522,130600,108975070,2255,2255,2255,2255,10
|
|
20240522,130500,108952520,2255,2255,2255,2255,0
|
|
20240522,130400,108952520,2255,2255,2255,2255,0
|
|
20240522,130300,108952520,2255,2255,2255,2255,0
|
|
20240522,130200,108952520,2255,2255,2255,2255,0
|
|
20240522,130100,108952520,2255,2255,2255,2255,1
|
|
20240522,130000,108950265,2250,2250,2250,2250,0
|
|
20240522,125900,108950265,2250,2250,2250,2250,0
|
|
20240522,125800,108950265,2250,2250,2250,2250,1150
|
|
20240522,125700,106362765,2250,2250,2250,2250,0
|
|
20240522,125600,106362765,2250,2250,2250,2250,0
|
|
20240522,125500,106362765,2250,2250,2250,2250,120
|
|
20240522,125400,106092765,2255,2255,2255,2255,0
|
|
20240522,125300,106092765,2255,2255,2255,2255,0
|
|
20240522,125200,106092765,2255,2255,2255,2255,24
|
|
20240522,125100,106038645,2255,2255,2255,2255,0
|
|
20240522,125000,106038645,2255,2255,2255,2255,0
|
|
20240522,124900,106038645,2255,2255,2255,2255,0
|
|
20240522,124800,106038645,2255,2255,2255,2255,0
|
|
20240522,124700,106038645,2255,2255,2255,2255,0
|
|
20240522,124600,106038645,2255,2255,2255,2255,0
|
|
20240522,124500,106038645,2255,2255,2255,2255,0
|
|
20240522,124400,106038645,2255,2255,2255,2255,0
|
|
20240522,124300,106038645,2255,2255,2255,2255,50
|
|
20240522,124200,105925895,2250,2250,2250,2250,0
|
|
20240522,124100,105925895,2250,2250,2250,2250,0
|
|
20240522,124000,105925895,2250,2250,2250,2250,0
|
|
20240522,123900,105925895,2250,2250,2250,2250,2000
|
|
20240522,123800,101425895,2255,2255,2255,2255,443
|
|
20240522,123700,100426930,2255,2255,2255,2255,4
|
|
20240522,123600,100417910,2255,2255,2255,2255,5
|
|
20240522,123500,100406635,2255,2255,2255,2255,12
|
|
20240522,123400,100379575,2250,2250,2250,2250,50
|
|
20240522,123300,100267075,2255,2255,2255,2255,0
|
|
20240522,123200,100267075,2255,2255,2255,2255,13
|
|
20240522,123100,100237760,2255,2255,2255,2255,0
|
|
20240522,123000,100237760,2255,2255,2255,2255,0
|
|
20240522,122900,100237760,2255,2255,2255,2255,0
|
|
20240522,122800,100237760,2255,2255,2255,2255,0
|
|
20240522,122700,100237760,2255,2255,2255,2255,0
|
|
20240522,122600,100237760,2255,2255,2255,2255,0
|
|
20240522,122500,100237760,2255,2250,2255,2250,600
|
|
20240522,122400,98887260,2255,2255,2255,2255,0
|
|
20240522,122300,98887260,2255,2255,2255,2255,0
|
|
20240522,122200,98887260,2255,2255,2255,2255,0
|
|
20240522,122100,98887260,2255,2255,2255,2255,0
|
|
20240522,122000,98887260,2255,2255,2255,2255,300
|
|
20240522,121900,98210760,2255,2255,2255,2255,100
|
|
20240522,121800,97985260,2255,2255,2255,2255,0
|
|
20240522,121700,97985260,2255,2255,2255,2255,0
|
|
20240522,121600,97985260,2255,2260,2260,2255,2826
|
|
20240522,121500,91611525,2260,2260,2260,2260,0
|
|
20240522,121400,91611525,2260,2260,2260,2260,1
|
|
20240522,121300,91609265,2260,2260,2260,2260,0
|
|
20240522,121200,91609265,2260,2260,2260,2260,0
|
|
20240522,121100,91609265,2260,2260,2260,2260,1
|
|
20240522,121000,91607005,2255,2255,2255,2255,0
|
|
20240522,120900,91607005,2255,2255,2255,2255,0
|
|
20240522,120800,91607005,2255,2255,2255,2255,50
|
|
20240522,120700,91494255,2260,2260,2260,2260,0
|
|
20240522,120600,91494255,2260,2260,2260,2260,0
|
|
20240522,120500,91494255,2260,2260,2260,2260,0
|
|
20240522,120400,91494255,2260,2260,2260,2260,0
|
|
20240522,120300,91494255,2260,2260,2260,2260,0
|
|
20240522,120200,91494255,2260,2260,2260,2260,0
|
|
20240522,120100,91494255,2260,2260,2260,2260,130
|
|
20240522,120000,91200455,2260,2260,2260,2260,0
|
|
20240522,115900,91200455,2260,2260,2260,2260,0
|
|
20240522,115800,91200455,2260,2260,2260,2260,0
|
|
20240522,115700,91200455,2260,2260,2260,2260,0
|
|
20240522,115600,91200455,2260,2260,2260,2260,0
|
|
20240522,115500,91200455,2260,2260,2260,2260,20
|
|
20240522,115400,91155255,2260,2260,2260,2260,0
|
|
20240522,115300,91155255,2260,2260,2260,2260,1
|
|
20240522,115200,91152995,2255,2255,2255,2255,0
|
|
20240522,115100,91152995,2255,2255,2255,2255,0
|
|
20240522,115000,91152995,2255,2255,2255,2255,0
|
|
20240522,114900,91152995,2255,2255,2255,2255,0
|
|
20240522,114800,91152995,2255,2255,2255,2255,0
|
|
20240522,114700,91152995,2255,2255,2255,2255,1
|
|
20240522,114600,91150740,2260,2260,2260,2260,0
|
|
20240522,114500,91150740,2260,2260,2260,2260,0
|
|
20240522,114400,91150740,2260,2260,2260,2260,0
|
|
20240522,114300,91150740,2260,2260,2260,2260,0
|
|
20240522,114200,91150740,2260,2260,2260,2260,0
|
|
20240522,114100,91150740,2260,2260,2260,2260,0
|
|
20240522,114000,91150740,2260,2260,2260,2260,0
|
|
20240522,113900,91150740,2260,2260,2260,2260,0
|
|
20240522,113800,91150740,2260,2260,2260,2260,0
|
|
20240522,113700,91150740,2260,2260,2260,2260,0
|
|
20240522,113600,91150740,2260,2260,2260,2260,0
|
|
20240522,113500,91150740,2260,2260,2260,2260,0
|
|
20240522,113400,91150740,2260,2260,2260,2260,0
|
|
20240522,113300,91150740,2260,2260,2260,2260,0
|
|
20240522,113200,91150740,2260,2260,2260,2260,1
|
|
20240522,113100,91148480,2255,2255,2255,2255,0
|
|
20240522,113000,91148480,2255,2255,2255,2255,0
|
|
20240522,112900,91148480,2255,2255,2255,2255,0
|
|
20240522,112800,91148480,2255,2255,2255,2255,0
|
|
20240522,112700,91148480,2255,2255,2255,2255,0
|
|
20240522,112600,91148480,2255,2255,2255,2255,1
|
|
20240522,112500,91146225,2255,2255,2255,2255,0
|
|
20240522,112400,91146225,2255,2255,2255,2255,0
|
|
20240522,112300,91146225,2255,2255,2255,2255,1050
|
|
20240522,112200,88778475,2260,2260,2260,2260,0
|
|
20240522,112100,88778475,2260,2260,2260,2260,0
|
|
20240522,112000,88778475,2260,2260,2260,2260,1
|
|
20240522,111900,88776215,2260,2260,2260,2260,0
|
|
20240522,111800,88776215,2260,2260,2260,2260,0
|
|
20240522,111700,88776215,2260,2260,2260,2260,0
|
|
20240522,111600,88776215,2260,2260,2260,2260,0
|
|
20240522,111500,88776215,2260,2260,2260,2260,0
|
|
20240522,111400,88776215,2260,2260,2260,2260,0
|
|
20240522,111300,88776215,2260,2260,2260,2260,9
|
|
20240522,111200,88755875,2260,2260,2260,2260,0
|
|
20240522,111100,88755875,2260,2260,2260,2260,0
|
|
20240522,111000,88755875,2260,2260,2260,2260,0
|
|
20240522,110900,88755875,2260,2260,2260,2260,100
|
|
20240522,110800,88529875,2260,2260,2260,2260,0
|
|
20240522,110700,88529875,2260,2260,2260,2260,100
|
|
20240522,110600,88303875,2260,2250,2260,2250,991
|
|
20240522,110500,86064275,2260,2260,2260,2260,0
|
|
20240522,110400,86064275,2260,2260,2260,2260,0
|
|
20240522,110300,86064275,2260,2260,2260,2260,0
|
|
20240522,110200,86064275,2260,2260,2260,2260,0
|
|
20240522,110100,86064275,2260,2260,2260,2260,0
|
|
20240522,110000,86064275,2260,2260,2260,2260,0
|
|
20240522,105900,86064275,2260,2260,2260,2260,0
|
|
20240522,105800,86064275,2260,2260,2260,2260,0
|
|
20240522,105700,86064275,2260,2260,2260,2260,0
|
|
20240522,105600,86064275,2260,2260,2260,2260,0
|
|
20240522,105500,86064275,2260,2260,2260,2260,103
|
|
20240522,105400,85831495,2250,2250,2250,2250,2651
|
|
20240522,105300,79866745,2250,2250,2250,2250,40
|
|
20240522,105200,79776745,2250,2250,2250,2245,12351
|
|
20240522,105100,51987205,2255,2255,2255,2255,0
|
|
20240522,105000,51987205,2255,2255,2255,2255,978
|
|
20240522,104900,49781815,2260,2255,2260,2255,11
|
|
20240522,104800,49757005,2255,2255,2255,2255,10
|
|
20240522,104700,49734455,2255,2255,2255,2255,2
|
|
20240522,104600,49729945,2255,2255,2255,2255,0
|
|
20240522,104500,49729945,2255,2255,2255,2255,0
|
|
20240522,104400,49729945,2255,2255,2255,2255,0
|
|
20240522,104300,49729945,2255,2255,2255,2255,0
|
|
20240522,104200,49729945,2255,2255,2255,2255,0
|
|
20240522,104100,49729945,2255,2255,2255,2255,20
|
|
20240522,104000,49684845,2255,2255,2255,2255,18
|
|
20240522,103900,49644255,2255,2255,2255,2255,0
|
|
20240522,103800,49644255,2255,2255,2255,2255,0
|
|
20240522,103700,49644255,2255,2255,2255,2255,2
|
|
20240522,103600,49639745,2255,2255,2255,2255,0
|
|
20240522,103500,49639745,2255,2255,2255,2255,0
|
|
20240522,103400,49639745,2255,2255,2255,2255,98
|
|
20240522,103300,49418755,2250,2250,2250,2250,50
|
|
20240522,103200,49306255,2250,2250,2250,2250,0
|
|
20240522,103100,49306255,2250,2250,2250,2250,55
|
|
20240522,103000,49182505,2255,2255,2255,2255,2
|
|
20240522,102900,49177995,2255,2255,2255,2255,0
|
|
20240522,102800,49177995,2255,2255,2255,2255,50
|
|
20240522,102700,49065245,2255,2255,2255,2255,0
|
|
20240522,102600,49065245,2255,2255,2255,2255,0
|
|
20240522,102500,49065245,2255,2255,2255,2255,0
|
|
20240522,102400,49065245,2255,2255,2255,2255,0
|
|
20240522,102300,49065245,2255,2255,2255,2255,411
|
|
20240522,102200,48138440,2260,2260,2260,2260,0
|
|
20240522,102100,48138440,2260,2260,2260,2260,0
|
|
20240522,102000,48138440,2260,2260,2260,2260,0
|
|
20240522,101900,48138440,2260,2260,2260,2260,15
|
|
20240522,101800,48104540,2260,2260,2260,2260,0
|
|
20240522,101700,48104540,2260,2260,2260,2260,0
|
|
20240522,101600,48104540,2260,2260,2260,2260,0
|
|
20240522,101500,48104540,2260,2260,2260,2260,0
|
|
20240522,101400,48104540,2260,2260,2260,2260,0
|
|
20240522,101300,48104540,2260,2260,2260,2260,0
|
|
20240522,101200,48104540,2260,2260,2260,2260,0
|
|
20240522,101100,48104540,2260,2260,2260,2260,0
|
|
20240522,101000,48104540,2260,2260,2260,2260,0
|
|
20240522,100900,48104540,2260,2260,2260,2260,0
|
|
20240522,100800,48104540,2260,2260,2260,2260,1
|
|
20240522,100700,48102280,2260,2260,2260,2260,0
|
|
20240522,100600,48102280,2260,2260,2260,2260,0
|
|
20240522,100500,48102280,2260,2260,2260,2260,0
|
|
20240522,100400,48102280,2260,2260,2260,2260,0
|
|
20240522,100300,48102280,2260,2260,2260,2260,0
|
|
20240522,100200,48102280,2260,2260,2260,2260,0
|
|
20240522,100100,48102280,2260,2260,2260,2260,0
|
|
20240522,100000,48102280,2260,2260,2260,2260,0
|
|
20240522,095900,48102280,2260,2260,2260,2260,1
|
|
20240522,095800,48100020,2260,2260,2260,2260,4
|
|
20240522,095700,48090980,2260,2260,2260,2260,1
|
|
20240522,095600,48088720,2260,2260,2260,2260,3
|
|
20240522,095500,48081940,2255,2255,2255,2255,0
|
|
20240522,095400,48081940,2255,2255,2255,2255,0
|
|
20240522,095300,48081940,2255,2255,2255,2255,0
|
|
20240522,095200,48081940,2255,2255,2255,2255,555
|
|
20240522,095100,46830415,2255,2255,2255,2255,0
|
|
20240522,095000,46830415,2255,2255,2255,2255,1000
|
|
20240522,094900,44575415,2255,2255,2255,2255,0
|
|
20240522,094800,44575415,2255,2255,2255,2255,0
|
|
20240522,094700,44575415,2255,2255,2255,2255,1050
|
|
20240522,094600,42207665,2255,2255,2255,2255,100
|
|
20240522,094500,41982165,2255,2255,2255,2255,0
|
|
20240522,094400,41982165,2255,2255,2255,2255,500
|
|
20240522,094300,40854665,2260,2260,2260,2260,62
|
|
20240522,094200,40714545,2255,2255,2255,2255,213
|
|
20240522,094100,40234230,2250,2250,2250,2250,0
|
|
20240522,094000,40234230,2250,2250,2250,2250,0
|
|
20240522,093900,40234230,2250,2255,2255,2250,2070
|
|
20240522,093800,35576380,2255,2255,2255,2255,1001
|
|
20240522,093700,33319125,2255,2255,2255,2255,82
|
|
20240522,093600,33134215,2255,2255,2255,2255,0
|
|
20240522,093500,33134215,2255,2255,2255,2255,2111
|
|
20240522,093400,28373910,2255,2255,2255,2255,2990
|
|
20240522,093300,21631460,2255,2255,2255,2255,1500
|
|
20240522,093200,18248960,2250,2250,2250,2250,0
|
|
20240522,093100,18248960,2250,2250,2250,2250,0
|
|
20240522,093000,18248960,2250,2250,2250,2250,0
|
|
20240522,092900,18248960,2250,2250,2250,2250,0
|
|
20240522,092800,18248960,2250,2250,2250,2250,310
|
|
20240522,092700,17551460,2250,2250,2250,2250,0
|
|
20240522,092600,17551460,2250,2250,2250,2250,447
|
|
20240522,092500,16545710,2250,2250,2250,2250,460
|
|
20240522,092400,15510710,2250,2250,2250,2250,0
|
|
20240522,092300,15510710,2250,2250,2250,2250,10
|
|
20240522,092200,15488210,2255,2255,2255,2255,0
|
|
20240522,092100,15488210,2255,2255,2255,2255,5
|
|
20240522,092000,15476935,2250,2250,2250,2250,0
|
|
20240522,091900,15476935,2250,2255,2255,2250,3004
|
|
20240522,091800,8702965,2255,2255,2255,2255,1
|
|
20240522,091700,8700710,2255,2255,2255,2255,0
|
|
20240522,091600,8700710,2255,2255,2255,2255,0
|
|
20240522,091500,8700710,2255,2255,2255,2255,1011
|
|
20240522,091400,6420905,2250,2250,2250,2250,0
|
|
20240522,091300,6420905,2250,2250,2250,2250,0
|
|
20240522,091200,6420905,2250,2250,2250,2250,0
|
|
20240522,091100,6420905,2250,2250,2250,2250,200
|
|
20240522,091000,5970905,2255,2255,2255,2255,1
|
|
20240522,090900,5968650,2255,2255,2255,2255,0
|
|
20240522,090800,5968650,2255,2255,2255,2255,2
|
|
20240522,090700,5964140,2255,2250,2255,2250,123
|
|
20240522,090600,5687275,2250,2250,2250,2250,100
|
|
20240522,090500,5462275,2255,2255,2255,2255,7
|
|
20240522,090400,5446490,2250,2250,2250,2250,0
|
|
20240522,090300,5446490,2250,2250,2250,2250,0
|
|
20240522,090200,5446490,2250,2250,2250,2250,301
|
|
20240522,090100,4769240,2250,2250,2250,2250,1744
|
|
20240522,090000,845240,2260,2260,2260,2260,374
|