610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190700,239941160,2225,2225,2225,2225,5336
|
|
20240523,190600,239941160,2225,2225,2225,2225,0
|
|
20240523,190500,239941160,2225,2225,2225,2225,0
|
|
20240523,190400,239941160,2225,2225,2225,2225,0
|
|
20240523,190300,239941160,2225,2225,2225,2225,0
|
|
20240523,190200,239941160,2225,2225,2225,2225,0
|
|
20240523,190100,239941160,2225,2225,2225,2225,0
|
|
20240523,190000,239941160,2225,2225,2225,2225,0
|
|
20240523,185900,239941160,2225,2225,2225,2225,0
|
|
20240523,185800,239941160,2225,2225,2225,2225,0
|
|
20240523,185700,239941160,2225,2225,2225,2225,0
|
|
20240523,185600,239941160,2225,2225,2225,2225,0
|
|
20240523,185500,239941160,2225,2225,2225,2225,0
|
|
20240523,185400,239941160,2225,2225,2225,2225,0
|
|
20240523,185300,239941160,2225,2225,2225,2225,0
|
|
20240523,185200,239941160,2225,2225,2225,2225,0
|
|
20240523,185100,239941160,2225,2225,2225,2225,0
|
|
20240523,185000,239941160,2225,2225,2225,2225,0
|
|
20240523,184900,239941160,2225,2225,2225,2225,0
|
|
20240523,184800,239941160,2225,2225,2225,2225,0
|
|
20240523,184700,239941160,2225,2225,2225,2225,0
|
|
20240523,184600,239941160,2225,2225,2225,2225,0
|
|
20240523,184500,239941160,2225,2225,2225,2225,0
|
|
20240523,184400,239941160,2225,2225,2225,2225,0
|
|
20240523,184300,239941160,2225,2225,2225,2225,0
|
|
20240523,184200,239941160,2225,2225,2225,2225,0
|
|
20240523,184100,239941160,2225,2225,2225,2225,0
|
|
20240523,184000,239941160,2225,2225,2225,2225,0
|
|
20240523,183900,239941160,2225,2225,2225,2225,0
|
|
20240523,183800,239941160,2225,2225,2225,2225,0
|
|
20240523,183700,239941160,2225,2225,2225,2225,5336
|
|
20240523,183600,239941160,2225,2225,2225,2225,0
|
|
20240523,183500,239941160,2225,2225,2225,2225,0
|
|
20240523,183400,239941160,2225,2225,2225,2225,0
|
|
20240523,183300,239941160,2225,2225,2225,2225,0
|
|
20240523,183200,239941160,2225,2225,2225,2225,0
|
|
20240523,183100,239941160,2225,2225,2225,2225,0
|
|
20240523,183000,239941160,2225,2225,2225,2225,0
|
|
20240523,182900,239941160,2225,2225,2225,2225,0
|
|
20240523,182800,239941160,2225,2225,2225,2225,0
|
|
20240523,182700,239941160,2225,2225,2225,2225,0
|
|
20240523,182600,239941160,2225,2225,2225,2225,0
|
|
20240523,182500,239941160,2225,2225,2225,2225,0
|
|
20240523,182400,239941160,2225,2225,2225,2225,0
|
|
20240523,182300,239941160,2225,2225,2225,2225,0
|
|
20240523,182200,239941160,2225,2225,2225,2225,0
|
|
20240523,182100,239941160,2225,2225,2225,2225,0
|
|
20240523,182000,239941160,2225,2225,2225,2225,0
|
|
20240523,181900,239941160,2225,2225,2225,2225,0
|
|
20240523,181800,239941160,2225,2225,2225,2225,0
|
|
20240523,181700,239941160,2225,2225,2225,2225,0
|
|
20240523,181600,239941160,2225,2225,2225,2225,0
|
|
20240523,181500,239941160,2225,2225,2225,2225,0
|
|
20240523,181400,239941160,2225,2225,2225,2225,0
|
|
20240523,181300,239941160,2225,2225,2225,2225,0
|
|
20240523,181200,239941160,2225,2225,2225,2225,0
|
|
20240523,181100,239941160,2225,2225,2225,2225,0
|
|
20240523,181000,239941160,2225,2225,2225,2225,0
|
|
20240523,180900,239941160,2225,2225,2225,2225,0
|
|
20240523,180800,239941160,2225,2225,2225,2225,0
|
|
20240523,180700,239941160,2225,2225,2225,2225,5336
|
|
20240523,180600,239941160,2225,2225,2225,2225,0
|
|
20240523,180500,239941160,2225,2225,2225,2225,0
|
|
20240523,180400,239941160,2225,2225,2225,2225,0
|
|
20240523,180300,239941160,2225,2225,2225,2225,0
|
|
20240523,180200,239941160,2225,2225,2225,2225,0
|
|
20240523,180100,239941160,2225,2225,2225,2225,0
|
|
20240523,180000,239941160,2225,2225,2225,2225,0
|
|
20240523,175900,239941160,2225,2225,2225,2225,0
|
|
20240523,175800,239941160,2225,2225,2225,2225,0
|
|
20240523,175700,239941160,2225,2225,2225,2225,0
|
|
20240523,175600,239941160,2225,2225,2225,2225,0
|
|
20240523,175500,239941160,2225,2225,2225,2225,0
|
|
20240523,175400,239941160,2225,2225,2225,2225,0
|
|
20240523,175300,239941160,2225,2225,2225,2225,0
|
|
20240523,175200,239941160,2225,2225,2225,2225,0
|
|
20240523,175100,239941160,2225,2225,2225,2225,0
|
|
20240523,175000,239941160,2225,2225,2225,2225,0
|
|
20240523,174900,239941160,2225,2225,2225,2225,0
|
|
20240523,174800,239941160,2225,2225,2225,2225,0
|
|
20240523,174700,239941160,2225,2225,2225,2225,0
|
|
20240523,174600,239941160,2225,2225,2225,2225,0
|
|
20240523,174500,239941160,2225,2225,2225,2225,0
|
|
20240523,174400,239941160,2225,2225,2225,2225,0
|
|
20240523,174300,239941160,2225,2225,2225,2225,0
|
|
20240523,174200,239941160,2225,2225,2225,2225,0
|
|
20240523,174100,239941160,2225,2225,2225,2225,0
|
|
20240523,174000,239941160,2225,2225,2225,2225,0
|
|
20240523,173900,239941160,2225,2225,2225,2225,0
|
|
20240523,173800,239941160,2225,2225,2225,2225,0
|
|
20240523,173700,239941160,2225,2225,2225,2225,5336
|
|
20240523,173600,239941160,2225,2225,2225,2225,0
|
|
20240523,173500,239941160,2225,2225,2225,2225,0
|
|
20240523,173400,239941160,2225,2225,2225,2225,0
|
|
20240523,173300,239941160,2225,2225,2225,2225,0
|
|
20240523,173200,239941160,2225,2225,2225,2225,0
|
|
20240523,173100,239941160,2225,2225,2225,2225,0
|
|
20240523,173000,239941160,2225,2225,2225,2225,0
|
|
20240523,172900,239941160,2225,2225,2225,2225,0
|
|
20240523,172800,239941160,2225,2225,2225,2225,0
|
|
20240523,172700,239941160,2225,2225,2225,2225,0
|
|
20240523,172600,239941160,2225,2225,2225,2225,0
|
|
20240523,172500,239941160,2225,2225,2225,2225,0
|
|
20240523,172400,239941160,2225,2225,2225,2225,0
|
|
20240523,172300,239941160,2225,2225,2225,2225,0
|
|
20240523,172200,239941160,2225,2225,2225,2225,0
|
|
20240523,172100,239941160,2225,2225,2225,2225,0
|
|
20240523,172000,239941160,2225,2225,2225,2225,0
|
|
20240523,171900,239941160,2225,2225,2225,2225,0
|
|
20240523,171800,239941160,2225,2225,2225,2225,0
|
|
20240523,171700,239941160,2225,2225,2225,2225,0
|
|
20240523,171600,239941160,2225,2225,2225,2225,0
|
|
20240523,171500,239941160,2225,2225,2225,2225,0
|
|
20240523,171400,239941160,2225,2225,2225,2225,0
|
|
20240523,171300,239941160,2225,2225,2225,2225,0
|
|
20240523,171200,239941160,2225,2225,2225,2225,0
|
|
20240523,171100,239941160,2225,2225,2225,2225,0
|
|
20240523,171000,239941160,2225,2225,2225,2225,0
|
|
20240523,170900,239941160,2225,2225,2225,2225,0
|
|
20240523,170800,239941160,2225,2225,2225,2225,0
|
|
20240523,170700,239941160,2225,2225,2225,2225,5336
|
|
20240523,170600,239941160,2225,2225,2225,2225,0
|
|
20240523,170500,239941160,2225,2225,2225,2225,0
|
|
20240523,170400,239941160,2225,2225,2225,2225,0
|
|
20240523,170300,239941160,2225,2225,2225,2225,0
|
|
20240523,170200,239941160,2225,2225,2225,2225,0
|
|
20240523,170100,239941160,2225,2225,2225,2225,0
|
|
20240523,170000,239941160,2225,2225,2225,2225,0
|
|
20240523,165900,239941160,2225,2225,2225,2225,0
|
|
20240523,165800,239941160,2225,2225,2225,2225,0
|
|
20240523,165700,239941160,2225,2225,2225,2225,0
|
|
20240523,165600,239941160,2225,2225,2225,2225,0
|
|
20240523,165500,239941160,2225,2225,2225,2225,0
|
|
20240523,165400,239941160,2225,2225,2225,2225,0
|
|
20240523,165300,239941160,2225,2225,2225,2225,0
|
|
20240523,165200,239941160,2225,2225,2225,2225,0
|
|
20240523,165100,239941160,2225,2225,2225,2225,0
|
|
20240523,165000,239941160,2225,2225,2225,2225,0
|
|
20240523,164900,239941160,2225,2225,2225,2225,0
|
|
20240523,164800,239941160,2225,2225,2225,2225,0
|
|
20240523,164700,239941160,2225,2225,2225,2225,0
|
|
20240523,164600,239941160,2225,2225,2225,2225,0
|
|
20240523,164500,239941160,2225,2225,2225,2225,0
|
|
20240523,164400,239941160,2225,2225,2225,2225,0
|
|
20240523,164300,239941160,2225,2225,2225,2225,0
|
|
20240523,164200,239941160,2225,2225,2225,2225,0
|
|
20240523,164100,239941160,2225,2225,2225,2225,0
|
|
20240523,164000,239941160,2225,2225,2225,2225,0
|
|
20240523,163900,239941160,2225,2225,2225,2225,0
|
|
20240523,163800,239941160,2225,2225,2225,2225,0
|
|
20240523,163700,239941160,2225,2225,2225,2225,5336
|
|
20240523,163600,239941160,2225,2225,2225,2225,0
|
|
20240523,163500,239941160,2225,2225,2225,2225,0
|
|
20240523,163400,239941160,2225,2225,2225,2225,0
|
|
20240523,163300,239941160,2225,2225,2225,2225,0
|
|
20240523,163200,239941160,2225,2225,2225,2225,0
|
|
20240523,163100,239941160,2225,2225,2225,2225,0
|
|
20240523,163000,239941160,2225,2225,2225,2225,0
|
|
20240523,162900,239941160,2225,2225,2225,2225,0
|
|
20240523,162800,239941160,2225,2225,2225,2225,0
|
|
20240523,162700,239941160,2225,2225,2225,2225,0
|
|
20240523,162600,239941160,2225,2225,2225,2225,0
|
|
20240523,162500,239941160,2225,2225,2225,2225,0
|
|
20240523,162400,239941160,2225,2225,2225,2225,0
|
|
20240523,162300,239941160,2225,2225,2225,2225,0
|
|
20240523,162200,239941160,2225,2225,2225,2225,0
|
|
20240523,162100,239941160,2225,2225,2225,2225,0
|
|
20240523,162000,239941160,2225,2225,2225,2225,0
|
|
20240523,161900,239941160,2225,2225,2225,2225,0
|
|
20240523,161800,239941160,2225,2225,2225,2225,0
|
|
20240523,161700,239941160,2225,2225,2225,2225,0
|
|
20240523,161600,239941160,2225,2225,2225,2225,0
|
|
20240523,161500,239941160,2225,2225,2225,2225,0
|
|
20240523,161400,239941160,2225,2225,2225,2225,0
|
|
20240523,161300,239941160,2225,2225,2225,2225,0
|
|
20240523,161200,239941160,2225,2225,2225,2225,0
|
|
20240523,161100,239941160,2225,2225,2225,2225,0
|
|
20240523,161000,239941160,2225,2225,2225,2225,0
|
|
20240523,160900,239941160,2225,2225,2225,2225,0
|
|
20240523,160800,239941160,2225,2225,2225,2225,0
|
|
20240523,160700,239941160,2225,2225,2225,2225,5336
|
|
20240523,160600,239941160,2225,2225,2225,2225,0
|
|
20240523,160500,239941160,2225,2225,2225,2225,0
|
|
20240523,160400,239941160,2225,2225,2225,2225,0
|
|
20240523,160300,239941160,2225,2225,2225,2225,0
|
|
20240523,160200,239941160,2225,2225,2225,2225,0
|
|
20240523,160100,239941160,2225,2225,2225,2225,0
|
|
20240523,160000,239941160,2225,2225,2225,2225,0
|
|
20240523,155900,239941160,2225,2225,2225,2225,0
|
|
20240523,155800,239941160,2225,2225,2225,2225,0
|
|
20240523,155700,239941160,2225,2225,2225,2225,0
|
|
20240523,155600,239941160,2225,2225,2225,2225,0
|
|
20240523,155500,239941160,2225,2225,2225,2225,0
|
|
20240523,155400,239941160,2225,2225,2225,2225,0
|
|
20240523,155300,239941160,2225,2225,2225,2225,0
|
|
20240523,155200,239941160,2225,2225,2225,2225,0
|
|
20240523,155100,239941160,2225,2225,2225,2225,0
|
|
20240523,155000,239941160,2225,2225,2225,2225,0
|
|
20240523,154900,239941160,2225,2225,2225,2225,0
|
|
20240523,154800,239941160,2225,2225,2225,2225,0
|
|
20240523,154700,239941160,2225,2225,2225,2225,0
|
|
20240523,154600,239941160,2225,2225,2225,2225,0
|
|
20240523,154500,239941160,2225,2225,2225,2225,0
|
|
20240523,154400,239941160,2225,2225,2225,2225,0
|
|
20240523,154300,239941160,2225,2225,2225,2225,0
|
|
20240523,154200,239941160,2225,2225,2225,2225,0
|
|
20240523,154100,239941160,2225,2225,2225,2225,0
|
|
20240523,154000,239941160,2225,2225,2225,2225,0
|
|
20240523,153900,239941160,2225,2225,2225,2225,0
|
|
20240523,153800,239941160,2225,2225,2225,2225,0
|
|
20240523,153700,239941160,2225,2225,2225,2225,5336
|
|
20240523,153600,239941160,2225,2225,2225,2225,0
|
|
20240523,153500,239941160,2225,2225,2225,2225,0
|
|
20240523,153400,239941160,2225,2225,2225,2225,0
|
|
20240523,153300,239941160,2225,2225,2225,2225,0
|
|
20240523,153200,239941160,2225,2225,2225,2225,0
|
|
20240523,153100,239941160,2225,2225,2225,2225,0
|
|
20240523,153000,239941160,2225,2225,2225,2225,5336
|
|
20240523,152900,228068560,2225,2225,2225,2225,0
|
|
20240523,152800,228068560,2225,2225,2225,2225,0
|
|
20240523,152700,228068560,2225,2225,2225,2225,0
|
|
20240523,152600,228068560,2225,2225,2225,2225,0
|
|
20240523,152500,228068560,2225,2225,2225,2225,0
|
|
20240523,152400,228068560,2225,2225,2225,2225,0
|
|
20240523,152300,228068560,2225,2225,2225,2225,0
|
|
20240523,152200,228068560,2225,2225,2225,2225,0
|
|
20240523,152100,228068560,2225,2225,2225,2225,0
|
|
20240523,152000,228068560,2225,2225,2225,2225,0
|
|
20240523,151900,228068560,2225,2230,2230,2225,4224
|
|
20240523,151800,218670135,2230,2230,2230,2230,4048
|
|
20240523,151700,209643095,2235,2235,2235,2235,0
|
|
20240523,151600,209643095,2235,2230,2235,2230,13
|
|
20240523,151500,209614100,2235,2235,2235,2235,0
|
|
20240523,151400,209614100,2235,2235,2235,2235,160
|
|
20240523,151300,209256500,2235,2235,2235,2235,0
|
|
20240523,151200,209256500,2235,2235,2235,2235,1
|
|
20240523,151100,209254265,2230,2230,2230,2230,500
|
|
20240523,151000,208139265,2235,2235,2235,2235,0
|
|
20240523,150900,208139265,2235,2235,2235,2235,0
|
|
20240523,150800,208139265,2235,2235,2235,2235,0
|
|
20240523,150700,208139265,2235,2235,2235,2230,3282
|
|
20240523,150600,200817995,2235,2235,2235,2235,0
|
|
20240523,150500,200817995,2235,2235,2235,2235,0
|
|
20240523,150400,200817995,2235,2235,2235,2235,0
|
|
20240523,150300,200817995,2235,2235,2235,2235,1
|
|
20240523,150200,200815760,2230,2230,2230,2230,3031
|
|
20240523,150100,194056630,2230,2230,2230,2230,340
|
|
20240523,150000,193298430,2225,2230,2230,2225,1929
|
|
20240523,145900,189003375,2230,2230,2230,2230,0
|
|
20240523,145800,189003375,2230,2230,2230,2230,137
|
|
20240523,145700,188697865,2230,2230,2230,2230,263
|
|
20240523,145600,188111375,2235,2235,2235,2225,10500
|
|
20240523,145500,164720025,2235,2235,2235,2235,100
|
|
20240523,145400,164496525,2235,2235,2235,2235,400
|
|
20240523,145300,163602525,2235,2235,2235,2235,0
|
|
20240523,145200,163602525,2235,2235,2235,2235,8
|
|
20240523,145100,163584645,2235,2235,2235,2235,31
|
|
20240523,145000,163515360,2235,2235,2235,2235,0
|
|
20240523,144900,163515360,2235,2235,2235,2235,0
|
|
20240523,144800,163515360,2235,2235,2235,2235,0
|
|
20240523,144700,163515360,2235,2235,2235,2235,1
|
|
20240523,144600,163513125,2230,2230,2230,2230,0
|
|
20240523,144500,163513125,2230,2230,2230,2230,1
|
|
20240523,144400,163510895,2230,2230,2230,2230,4
|
|
20240523,144300,163501975,2235,2235,2235,2235,0
|
|
20240523,144200,163501975,2235,2235,2235,2235,0
|
|
20240523,144100,163501975,2235,2230,2235,2230,15
|
|
20240523,144000,163468470,2230,2230,2230,2230,0
|
|
20240523,143900,163468470,2230,2230,2230,2230,0
|
|
20240523,143800,163468470,2230,2235,2235,2230,2334
|
|
20240523,143700,158263125,2230,2230,2230,2230,14
|
|
20240523,143600,158231905,2235,2235,2235,2235,20
|
|
20240523,143500,158187205,2235,2235,2235,2235,87
|
|
20240523,143400,157992760,2235,2235,2235,2235,72
|
|
20240523,143300,157831840,2235,2235,2235,2235,21
|
|
20240523,143200,157784905,2235,2235,2235,2230,24
|
|
20240523,143100,157731280,2235,2235,2235,2235,732
|
|
20240523,143000,156095260,2235,2235,2235,2235,0
|
|
20240523,142900,156095260,2235,2235,2235,2235,700
|
|
20240523,142800,154530760,2235,2235,2235,2235,0
|
|
20240523,142700,154530760,2235,2235,2235,2235,0
|
|
20240523,142600,154530760,2235,2235,2235,2235,22
|
|
20240523,142500,154481590,2240,2240,2240,2240,0
|
|
20240523,142400,154481590,2240,2240,2240,2240,0
|
|
20240523,142300,154481590,2240,2240,2240,2240,0
|
|
20240523,142200,154481590,2240,2240,2240,2240,2353
|
|
20240523,142100,149210870,2240,2240,2240,2240,0
|
|
20240523,142000,149210870,2240,2240,2240,2240,11
|
|
20240523,141900,149186230,2235,2235,2235,2235,0
|
|
20240523,141800,149186230,2235,2235,2235,2235,0
|
|
20240523,141700,149186230,2235,2235,2235,2235,156
|
|
20240523,141600,148837570,2240,2240,2240,2240,0
|
|
20240523,141500,148837570,2240,2240,2240,2240,0
|
|
20240523,141400,148837570,2240,2240,2240,2240,500
|
|
20240523,141300,147717570,2240,2240,2240,2240,0
|
|
20240523,141200,147717570,2240,2240,2240,2240,0
|
|
20240523,141100,147717570,2240,2240,2240,2240,0
|
|
20240523,141000,147717570,2240,2240,2240,2235,456
|
|
20240523,140900,146698130,2240,2240,2240,2240,0
|
|
20240523,140800,146698130,2240,2240,2240,2240,100
|
|
20240523,140700,146474130,2240,2230,2240,2230,7563
|
|
20240523,140600,129607335,2235,2235,2235,2235,2982
|
|
20240523,140500,122942565,2240,2240,2240,2240,0
|
|
20240523,140400,122942565,2240,2240,2240,2240,0
|
|
20240523,140300,122942565,2240,2240,2240,2240,0
|
|
20240523,140200,122942565,2240,2240,2240,2240,0
|
|
20240523,140100,122942565,2240,2240,2240,2240,30
|
|
20240523,140000,122875365,2240,2240,2240,2240,1044
|
|
20240523,135900,120536805,2240,2240,2240,2240,0
|
|
20240523,135800,120536805,2240,2240,2240,2240,65
|
|
20240523,135700,120391205,2235,2235,2235,2235,4
|
|
20240523,135600,120382265,2235,2235,2235,2235,0
|
|
20240523,135500,120382265,2235,2235,2235,2235,0
|
|
20240523,135400,120382265,2235,2235,2235,2235,0
|
|
20240523,135300,120382265,2235,2235,2235,2235,0
|
|
20240523,135200,120382265,2235,2235,2235,2235,102
|
|
20240523,135100,120154295,2240,2240,2240,2240,0
|
|
20240523,135000,120154295,2240,2240,2240,2240,0
|
|
20240523,134900,120154295,2240,2240,2240,2240,0
|
|
20240523,134800,120154295,2240,2240,2240,2240,83
|
|
20240523,134700,119968375,2240,2240,2240,2240,210
|
|
20240523,134600,119497975,2240,2240,2240,2240,0
|
|
20240523,134500,119497975,2240,2240,2240,2240,0
|
|
20240523,134400,119497975,2240,2235,2240,2235,2835
|
|
20240523,134300,113161700,2235,2235,2235,2235,874
|
|
20240523,134200,111208310,2240,2240,2240,2240,0
|
|
20240523,134100,111208310,2240,2240,2240,2240,1010
|
|
20240523,134000,108945910,2240,2240,2240,2240,5
|
|
20240523,133900,108934710,2240,2240,2240,2240,4
|
|
20240523,133800,108925750,2240,2240,2240,2240,0
|
|
20240523,133700,108925750,2240,2240,2240,2240,1501
|
|
20240523,133600,105563510,2240,2240,2240,2240,0
|
|
20240523,133500,105563510,2240,2240,2240,2240,10
|
|
20240523,133400,105541110,2240,2240,2240,2240,2
|
|
20240523,133300,105536630,2245,2245,2245,2245,0
|
|
20240523,133200,105536630,2245,2245,2245,2245,1
|
|
20240523,133100,105534385,2240,2240,2240,2240,0
|
|
20240523,133000,105534385,2240,2240,2240,2240,0
|
|
20240523,132900,105534385,2240,2240,2240,2240,0
|
|
20240523,132800,105534385,2240,2240,2240,2240,0
|
|
20240523,132700,105534385,2240,2240,2240,2240,0
|
|
20240523,132600,105534385,2240,2240,2240,2240,0
|
|
20240523,132500,105534385,2240,2240,2240,2240,0
|
|
20240523,132400,105534385,2240,2240,2240,2240,0
|
|
20240523,132300,105534385,2240,2240,2240,2240,0
|
|
20240523,132200,105534385,2240,2240,2240,2240,9
|
|
20240523,132100,105514225,2245,2245,2245,2245,0
|
|
20240523,132000,105514225,2245,2245,2245,2245,10
|
|
20240523,131900,105491775,2245,2245,2245,2245,0
|
|
20240523,131800,105491775,2245,2245,2245,2245,0
|
|
20240523,131700,105491775,2245,2245,2245,2245,0
|
|
20240523,131600,105491775,2245,2245,2245,2245,0
|
|
20240523,131500,105491775,2245,2245,2245,2245,0
|
|
20240523,131400,105491775,2245,2245,2245,2245,0
|
|
20240523,131300,105491775,2245,2245,2245,2245,0
|
|
20240523,131200,105491775,2245,2245,2245,2245,0
|
|
20240523,131100,105491775,2245,2240,2245,2240,101
|
|
20240523,131000,105265530,2240,2240,2240,2240,0
|
|
20240523,130900,105265530,2240,2240,2240,2240,0
|
|
20240523,130800,105265530,2240,2240,2240,2240,1
|
|
20240523,130700,105263290,2240,2240,2240,2240,0
|
|
20240523,130600,105263290,2240,2240,2240,2240,0
|
|
20240523,130500,105263290,2240,2240,2240,2240,0
|
|
20240523,130400,105263290,2240,2240,2240,2240,0
|
|
20240523,130300,105263290,2240,2240,2240,2240,0
|
|
20240523,130200,105263290,2240,2240,2240,2240,0
|
|
20240523,130100,105263290,2240,2240,2240,2240,0
|
|
20240523,130000,105263290,2240,2240,2240,2240,0
|
|
20240523,125900,105263290,2240,2240,2240,2240,0
|
|
20240523,125800,105263290,2240,2240,2240,2240,0
|
|
20240523,125700,105263290,2240,2240,2240,2240,2147
|
|
20240523,125600,100454010,2250,2250,2250,2250,0
|
|
20240523,125500,100454010,2250,2250,2250,2250,3
|
|
20240523,125400,100447260,2250,2250,2250,2250,1
|
|
20240523,125300,100445010,2240,2240,2240,2240,2
|
|
20240523,125200,100440530,2250,2245,2250,2245,1000
|
|
20240523,125100,98190815,2250,2250,2250,2250,0
|
|
20240523,125000,98190815,2250,2250,2250,2250,0
|
|
20240523,124900,98190815,2250,2250,2250,2250,0
|
|
20240523,124800,98190815,2250,2250,2250,2250,0
|
|
20240523,124700,98190815,2250,2245,2250,2240,173
|
|
20240523,124600,97802670,2245,2245,2245,2245,0
|
|
20240523,124500,97802670,2245,2245,2245,2245,0
|
|
20240523,124400,97802670,2245,2245,2245,2245,1
|
|
20240523,124300,97800425,2245,2245,2245,2245,0
|
|
20240523,124200,97800425,2245,2245,2245,2245,99
|
|
20240523,124100,97578170,2245,2245,2245,2245,500
|
|
20240523,124000,96455670,2250,2250,2250,2250,0
|
|
20240523,123900,96455670,2250,2250,2250,2250,0
|
|
20240523,123800,96455670,2250,2250,2250,2250,4
|
|
20240523,123700,96446670,2250,2250,2250,2250,0
|
|
20240523,123600,96446670,2250,2250,2250,2250,1
|
|
20240523,123500,96444420,2245,2245,2245,2245,0
|
|
20240523,123400,96444420,2245,2245,2245,2245,0
|
|
20240523,123300,96444420,2245,2245,2245,2245,1
|
|
20240523,123200,96442175,2250,2250,2250,2250,0
|
|
20240523,123100,96442175,2250,2250,2250,2250,0
|
|
20240523,123000,96442175,2250,2250,2250,2250,0
|
|
20240523,122900,96442175,2250,2250,2250,2250,0
|
|
20240523,122800,96442175,2250,2250,2250,2250,50
|
|
20240523,122700,96329675,2250,2250,2250,2250,0
|
|
20240523,122600,96329675,2250,2250,2250,2250,8
|
|
20240523,122500,96311675,2250,2250,2250,2250,0
|
|
20240523,122400,96311675,2250,2250,2250,2250,0
|
|
20240523,122300,96311675,2250,2250,2250,2250,0
|
|
20240523,122200,96311675,2250,2250,2250,2250,5
|
|
20240523,122100,96300425,2250,2250,2250,2250,0
|
|
20240523,122000,96300425,2250,2250,2250,2250,0
|
|
20240523,121900,96300425,2250,2250,2250,2250,0
|
|
20240523,121800,96300425,2250,2250,2250,2250,0
|
|
20240523,121700,96300425,2250,2250,2250,2250,1
|
|
20240523,121600,96298175,2245,2245,2245,2245,0
|
|
20240523,121500,96298175,2245,2245,2245,2245,0
|
|
20240523,121400,96298175,2245,2245,2245,2245,260
|
|
20240523,121300,95714475,2245,2245,2245,2245,1422
|
|
20240523,121200,92522085,2250,2245,2250,2245,22
|
|
20240523,121100,92472670,2245,2245,2245,2245,1
|
|
20240523,121000,92470425,2250,2250,2250,2250,0
|
|
20240523,120900,92470425,2250,2250,2250,2250,0
|
|
20240523,120800,92470425,2250,2250,2250,2250,0
|
|
20240523,120700,92470425,2250,2250,2250,2250,0
|
|
20240523,120600,92470425,2250,2250,2250,2250,107
|
|
20240523,120500,92229675,2245,2245,2245,2245,0
|
|
20240523,120400,92229675,2245,2245,2245,2245,0
|
|
20240523,120300,92229675,2245,2245,2245,2245,0
|
|
20240523,120200,92229675,2245,2245,2245,2245,10
|
|
20240523,120100,92207225,2245,2245,2245,2245,0
|
|
20240523,120000,92207225,2245,2245,2245,2245,0
|
|
20240523,115900,92207225,2245,2245,2245,2245,100
|
|
20240523,115800,91982725,2250,2250,2250,2250,0
|
|
20240523,115700,91982725,2250,2250,2250,2250,0
|
|
20240523,115600,91982725,2250,2250,2250,2250,0
|
|
20240523,115500,91982725,2250,2250,2250,2250,0
|
|
20240523,115400,91982725,2250,2250,2250,2250,20
|
|
20240523,115300,91937725,2250,2250,2250,2250,0
|
|
20240523,115200,91937725,2250,2250,2250,2250,0
|
|
20240523,115100,91937725,2250,2250,2250,2250,0
|
|
20240523,115000,91937725,2250,2250,2250,2250,0
|
|
20240523,114900,91937725,2250,2250,2250,2250,0
|
|
20240523,114800,91937725,2250,2250,2250,2250,0
|
|
20240523,114700,91937725,2250,2250,2250,2250,0
|
|
20240523,114600,91937725,2250,2250,2250,2250,0
|
|
20240523,114500,91937725,2250,2245,2250,2245,87
|
|
20240523,114400,91742405,2245,2245,2245,2245,129
|
|
20240523,114300,91452800,2250,2250,2250,2250,0
|
|
20240523,114200,91452800,2250,2250,2250,2250,0
|
|
20240523,114100,91452800,2250,2250,2250,2250,0
|
|
20240523,114000,91452800,2250,2250,2250,2250,1
|
|
20240523,113900,91450550,2245,2245,2245,2245,1031
|
|
20240523,113800,89135955,2245,2245,2245,2245,1
|
|
20240523,113700,89133710,2245,2245,2245,2245,0
|
|
20240523,113600,89133710,2245,2245,2245,2245,0
|
|
20240523,113500,89133710,2245,2245,2245,2245,0
|
|
20240523,113400,89133710,2245,2245,2245,2245,0
|
|
20240523,113300,89133710,2245,2245,2245,2245,0
|
|
20240523,113200,89133710,2245,2245,2245,2245,1
|
|
20240523,113100,89131465,2245,2245,2245,2245,0
|
|
20240523,113000,89131465,2245,2245,2245,2245,0
|
|
20240523,112900,89131465,2245,2245,2245,2245,1
|
|
20240523,112800,89129220,2240,2240,2240,2240,0
|
|
20240523,112700,89129220,2240,2240,2240,2240,0
|
|
20240523,112600,89129220,2240,2245,2245,2240,502
|
|
20240523,112500,88004730,2245,2245,2245,2245,0
|
|
20240523,112400,88004730,2245,2245,2245,2245,0
|
|
20240523,112300,88004730,2245,2245,2245,2245,0
|
|
20240523,112200,88004730,2245,2245,2245,2245,0
|
|
20240523,112100,88004730,2245,2245,2245,2245,0
|
|
20240523,112000,88004730,2245,2245,2245,2245,0
|
|
20240523,111900,88004730,2245,2245,2245,2245,0
|
|
20240523,111800,88004730,2245,2245,2245,2245,0
|
|
20240523,111700,88004730,2245,2245,2245,2245,0
|
|
20240523,111600,88004730,2245,2245,2245,2245,0
|
|
20240523,111500,88004730,2245,2245,2245,2245,0
|
|
20240523,111400,88004730,2245,2245,2245,2245,0
|
|
20240523,111300,88004730,2245,2245,2245,2245,0
|
|
20240523,111200,88004730,2245,2245,2245,2245,0
|
|
20240523,111100,88004730,2245,2245,2245,2245,0
|
|
20240523,111000,88004730,2245,2245,2245,2245,0
|
|
20240523,110900,88004730,2245,2245,2245,2245,0
|
|
20240523,110800,88004730,2245,2245,2245,2245,0
|
|
20240523,110700,88004730,2245,2245,2245,2245,0
|
|
20240523,110600,88004730,2245,2245,2245,2245,0
|
|
20240523,110500,88004730,2245,2245,2245,2245,0
|
|
20240523,110400,88004730,2245,2245,2245,2245,5
|
|
20240523,110300,87993505,2245,2245,2245,2245,1
|
|
20240523,110200,87991260,2235,2240,2240,2235,5017
|
|
20240523,110100,76765750,2245,2245,2245,2245,0
|
|
20240523,110000,76765750,2245,2245,2245,2245,120
|
|
20240523,105900,76496350,2240,2240,2240,2240,5
|
|
20240523,105800,76485150,2240,2240,2240,2240,30
|
|
20240523,105700,76417950,2245,2245,2245,2245,0
|
|
20240523,105600,76417950,2245,2245,2245,2245,0
|
|
20240523,105500,76417950,2245,2245,2245,2245,0
|
|
20240523,105400,76417950,2245,2245,2245,2245,0
|
|
20240523,105300,76417950,2245,2245,2245,2245,1
|
|
20240523,105200,76415705,2240,2240,2240,2240,1171
|
|
20240523,105100,73792665,2245,2245,2245,2245,0
|
|
20240523,105000,73792665,2245,2245,2245,2245,0
|
|
20240523,104900,73792665,2245,2245,2245,2245,1
|
|
20240523,104800,73790420,2240,2240,2240,2240,0
|
|
20240523,104700,73790420,2240,2240,2240,2240,2000
|
|
20240523,104600,69310420,2240,2240,2240,2240,0
|
|
20240523,104500,69310420,2240,2240,2240,2240,10
|
|
20240523,104400,69288020,2245,2245,2245,2245,0
|
|
20240523,104300,69288020,2245,2245,2245,2245,0
|
|
20240523,104200,69288020,2245,2245,2245,2245,0
|
|
20240523,104100,69288020,2245,2245,2245,2245,0
|
|
20240523,104000,69288020,2245,2245,2245,2245,0
|
|
20240523,103900,69288020,2245,2245,2245,2245,0
|
|
20240523,103800,69288020,2245,2245,2245,2245,0
|
|
20240523,103700,69288020,2245,2245,2245,2245,0
|
|
20240523,103600,69288020,2245,2245,2245,2245,400
|
|
20240523,103500,68390020,2245,2245,2245,2245,1
|
|
20240523,103400,68387775,2245,2245,2245,2245,0
|
|
20240523,103300,68387775,2245,2245,2245,2245,85
|
|
20240523,103200,68196950,2245,2245,2245,2245,0
|
|
20240523,103100,68196950,2245,2245,2245,2245,0
|
|
20240523,103000,68196950,2245,2245,2245,2245,1001
|
|
20240523,102900,65949705,2245,2245,2245,2245,0
|
|
20240523,102800,65949705,2245,2245,2245,2245,0
|
|
20240523,102700,65949705,2245,2245,2245,2245,0
|
|
20240523,102600,65949705,2245,2245,2245,2245,0
|
|
20240523,102500,65949705,2245,2240,2245,2240,11
|
|
20240523,102400,65925060,2240,2240,2240,2240,1
|
|
20240523,102300,65922820,2240,2240,2240,2240,0
|
|
20240523,102200,65922820,2240,2240,2240,2240,0
|
|
20240523,102100,65922820,2240,2240,2240,2240,0
|
|
20240523,102000,65922820,2240,2240,2240,2240,0
|
|
20240523,101900,65922820,2240,2240,2240,2240,674
|
|
20240523,101800,64413060,2240,2240,2240,2240,0
|
|
20240523,101700,64413060,2240,2240,2240,2240,0
|
|
20240523,101600,64413060,2240,2240,2240,2240,0
|
|
20240523,101500,64413060,2240,2240,2240,2240,294
|
|
20240523,101400,63754500,2240,2240,2240,2240,0
|
|
20240523,101300,63754500,2240,2240,2240,2240,0
|
|
20240523,101200,63754500,2240,2240,2240,2240,0
|
|
20240523,101100,63754500,2240,2240,2240,2240,0
|
|
20240523,101000,63754500,2240,2240,2240,2240,0
|
|
20240523,100900,63754500,2240,2240,2240,2240,7
|
|
20240523,100800,63738820,2240,2240,2240,2240,0
|
|
20240523,100700,63738820,2240,2240,2240,2240,32
|
|
20240523,100600,63667140,2240,2240,2240,2240,955
|
|
20240523,100500,61527940,2235,2235,2235,2235,2489
|
|
20240523,100400,55965025,2235,2235,2235,2235,0
|
|
20240523,100300,55965025,2235,2240,2240,2235,4
|
|
20240523,100200,55956070,2240,2240,2240,2240,3
|
|
20240523,100100,55949350,2240,2240,2240,2240,0
|
|
20240523,100000,55949350,2240,2240,2240,2240,0
|
|
20240523,095900,55949350,2240,2240,2240,2240,3008
|
|
20240523,095800,49211430,2240,2240,2240,2240,0
|
|
20240523,095700,49211430,2240,2245,2245,2240,3
|
|
20240523,095600,49204705,2245,2245,2245,2245,3
|
|
20240523,095500,49197970,2245,2245,2245,2245,0
|
|
20240523,095400,49197970,2245,2245,2245,2245,3
|
|
20240523,095300,49191235,2240,2240,2240,2240,0
|
|
20240523,095200,49191235,2240,2240,2240,2240,0
|
|
20240523,095100,49191235,2240,2240,2240,2240,2500
|
|
20240523,095000,43591235,2240,2235,2240,2235,3080
|
|
20240523,094900,36696485,2235,2235,2235,2235,0
|
|
20240523,094800,36696485,2235,2240,2240,2235,16
|
|
20240523,094700,36660650,2240,2240,2240,2240,30
|
|
20240523,094600,36593450,2240,2240,2240,2240,523
|
|
20240523,094500,35421930,2240,2240,2240,2240,1660
|
|
20240523,094400,31703530,2240,2240,2240,2240,0
|
|
20240523,094300,31703530,2240,2240,2240,2240,0
|
|
20240523,094200,31703530,2240,2240,2240,2240,15
|
|
20240523,094100,31669930,2240,2240,2240,2240,104
|
|
20240523,094000,31436970,2235,2235,2235,2235,0
|
|
20240523,093900,31436970,2235,2235,2235,2235,0
|
|
20240523,093800,31436970,2235,2235,2235,2235,1
|
|
20240523,093700,31434735,2240,2240,2240,2240,68
|
|
20240523,093600,31282415,2240,2240,2240,2240,45
|
|
20240523,093500,31181615,2240,2235,2240,2235,5
|
|
20240523,093400,31170430,2240,2240,2240,2240,46
|
|
20240523,093300,31067390,2235,2235,2235,2235,0
|
|
20240523,093200,31067390,2235,2235,2235,2235,0
|
|
20240523,093100,31067390,2235,2235,2235,2235,876
|
|
20240523,093000,29109530,2240,2240,2240,2240,10
|
|
20240523,092900,29087130,2235,2235,2235,2235,500
|
|
20240523,092800,27969630,2235,2235,2235,2235,0
|
|
20240523,092700,27969630,2235,2235,2235,2235,0
|
|
20240523,092600,27969630,2235,2235,2235,2235,900
|
|
20240523,092500,25958130,2240,2240,2240,2240,0
|
|
20240523,092400,25958130,2240,2235,2240,2230,189
|
|
20240523,092300,25535240,2235,2235,2235,2235,795
|
|
20240523,092200,23758415,2240,2240,2240,2240,15
|
|
20240523,092100,23724815,2245,2245,2245,2245,1
|
|
20240523,092000,23722570,2235,2235,2235,2235,50
|
|
20240523,091900,23610820,2235,2235,2235,2235,0
|
|
20240523,091800,23610820,2235,2235,2235,2235,0
|
|
20240523,091700,23610820,2235,2235,2235,2235,0
|
|
20240523,091600,23610820,2235,2240,2240,2235,200
|
|
20240523,091500,23163560,2240,2245,2245,2240,1024
|
|
20240523,091400,20869765,2250,2250,2250,2250,0
|
|
20240523,091300,20869765,2250,2250,2250,2250,86
|
|
20240523,091200,20676265,2250,2250,2250,2250,0
|
|
20240523,091100,20676265,2250,2250,2250,2250,0
|
|
20240523,091000,20676265,2250,2235,2250,2230,1959
|
|
20240523,090900,16300115,2240,2240,2240,2240,0
|
|
20240523,090800,16300115,2240,2250,2250,2240,2644
|
|
20240523,090700,10369550,2250,2250,2250,2250,0
|
|
20240523,090600,10369550,2250,2250,2250,2240,2592
|
|
20240523,090500,4550645,2255,2255,2255,2255,0
|
|
20240523,090400,4550645,2255,2255,2255,2255,3
|
|
20240523,090300,4543880,2245,2245,2245,2245,30
|
|
20240523,090200,4476530,2245,2245,2245,2245,33
|
|
20240523,090100,4402445,2245,2245,2245,2245,0
|
|
20240523,090000,4402445,2245,2245,2245,2245,1961
|