611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,190800,429777730,2130,2130,2130,2130,1501
|
|
20240521,190700,429777730,2130,2130,2130,2130,0
|
|
20240521,190600,429777730,2130,2130,2130,2130,0
|
|
20240521,190500,429777730,2130,2130,2130,2130,0
|
|
20240521,190400,429777730,2130,2130,2130,2130,0
|
|
20240521,190300,429777730,2130,2130,2130,2130,0
|
|
20240521,190200,429777730,2130,2130,2130,2130,0
|
|
20240521,190100,429777730,2130,2130,2130,2130,0
|
|
20240521,190000,429777730,2130,2130,2130,2130,0
|
|
20240521,185900,429777730,2130,2130,2130,2130,0
|
|
20240521,185800,429777730,2130,2130,2130,2130,0
|
|
20240521,185700,429777730,2130,2130,2130,2130,0
|
|
20240521,185600,429777730,2130,2130,2130,2130,0
|
|
20240521,185500,429777730,2130,2130,2130,2130,0
|
|
20240521,185400,429777730,2130,2130,2130,2130,0
|
|
20240521,185300,429777730,2130,2130,2130,2130,0
|
|
20240521,185200,429777730,2130,2130,2130,2130,0
|
|
20240521,185100,429777730,2130,2130,2130,2130,0
|
|
20240521,185000,429777730,2130,2130,2130,2130,0
|
|
20240521,184900,429777730,2130,2130,2130,2130,0
|
|
20240521,184800,429777730,2130,2130,2130,2130,0
|
|
20240521,184700,429777730,2130,2130,2130,2130,0
|
|
20240521,184600,429777730,2130,2130,2130,2130,0
|
|
20240521,184500,429777730,2130,2130,2130,2130,0
|
|
20240521,184400,429777730,2130,2130,2130,2130,0
|
|
20240521,184300,429777730,2130,2130,2130,2130,0
|
|
20240521,184200,429777730,2130,2130,2130,2130,0
|
|
20240521,184100,429777730,2130,2130,2130,2130,0
|
|
20240521,184000,429777730,2130,2130,2130,2130,0
|
|
20240521,183900,429777730,2130,2130,2130,2130,0
|
|
20240521,183800,429777730,2130,2130,2130,2130,1501
|
|
20240521,183700,429777730,2130,2130,2130,2130,0
|
|
20240521,183600,429777730,2130,2130,2130,2130,0
|
|
20240521,183500,429777730,2130,2130,2130,2130,0
|
|
20240521,183400,429777730,2130,2130,2130,2130,0
|
|
20240521,183300,429777730,2130,2130,2130,2130,0
|
|
20240521,183200,429777730,2130,2130,2130,2130,0
|
|
20240521,183100,429777730,2130,2130,2130,2130,0
|
|
20240521,183000,429777730,2130,2130,2130,2130,0
|
|
20240521,182900,429777730,2130,2130,2130,2130,0
|
|
20240521,182800,429777730,2130,2130,2130,2130,0
|
|
20240521,182700,429777730,2130,2130,2130,2130,0
|
|
20240521,182600,429777730,2130,2130,2130,2130,0
|
|
20240521,182500,429777730,2130,2130,2130,2130,0
|
|
20240521,182400,429777730,2130,2130,2130,2130,0
|
|
20240521,182300,429777730,2130,2130,2130,2130,0
|
|
20240521,182200,429777730,2130,2130,2130,2130,0
|
|
20240521,182100,429777730,2130,2130,2130,2130,0
|
|
20240521,182000,429777730,2130,2130,2130,2130,0
|
|
20240521,181900,429777730,2130,2130,2130,2130,0
|
|
20240521,181800,429777730,2130,2130,2130,2130,0
|
|
20240521,181700,429777730,2130,2130,2130,2130,0
|
|
20240521,181600,429777730,2130,2130,2130,2130,0
|
|
20240521,181500,429777730,2130,2130,2130,2130,0
|
|
20240521,181400,429777730,2130,2130,2130,2130,0
|
|
20240521,181300,429777730,2130,2130,2130,2130,0
|
|
20240521,181200,429777730,2130,2130,2130,2130,0
|
|
20240521,181100,429777730,2130,2130,2130,2130,0
|
|
20240521,181000,429777730,2130,2130,2130,2130,0
|
|
20240521,180900,429777730,2130,2130,2130,2130,0
|
|
20240521,180800,429777730,2130,2130,2130,2130,1501
|
|
20240521,180700,429777730,2130,2130,2130,2130,0
|
|
20240521,180600,429777730,2130,2130,2130,2130,0
|
|
20240521,180500,429777730,2130,2130,2130,2130,0
|
|
20240521,180400,429777730,2130,2130,2130,2130,0
|
|
20240521,180300,429777730,2130,2130,2130,2130,0
|
|
20240521,180200,429777730,2130,2130,2130,2130,0
|
|
20240521,180100,429777730,2130,2130,2130,2130,0
|
|
20240521,180000,429777730,2130,2130,2130,2130,0
|
|
20240521,175900,429777730,2130,2130,2130,2130,0
|
|
20240521,175800,429777730,2130,2130,2130,2130,0
|
|
20240521,175700,429777730,2130,2130,2130,2130,0
|
|
20240521,175600,429777730,2130,2130,2130,2130,0
|
|
20240521,175500,429777730,2130,2130,2130,2130,0
|
|
20240521,175400,429777730,2130,2130,2130,2130,0
|
|
20240521,175300,429777730,2130,2130,2130,2130,0
|
|
20240521,175200,429777730,2130,2130,2130,2130,0
|
|
20240521,175100,429777730,2130,2130,2130,2130,0
|
|
20240521,175000,429777730,2130,2130,2130,2130,0
|
|
20240521,174900,429777730,2130,2130,2130,2130,0
|
|
20240521,174800,429777730,2130,2130,2130,2130,0
|
|
20240521,174700,429777730,2130,2130,2130,2130,0
|
|
20240521,174600,429777730,2130,2130,2130,2130,0
|
|
20240521,174500,429777730,2130,2130,2130,2130,0
|
|
20240521,174400,429777730,2130,2130,2130,2130,0
|
|
20240521,174300,429777730,2130,2130,2130,2130,0
|
|
20240521,174200,429777730,2130,2130,2130,2130,0
|
|
20240521,174100,429777730,2130,2130,2130,2130,0
|
|
20240521,174000,429777730,2130,2130,2130,2130,0
|
|
20240521,173900,429777730,2130,2130,2130,2130,0
|
|
20240521,173800,429777730,2130,2130,2130,2130,1501
|
|
20240521,173700,429777730,2130,2130,2130,2130,0
|
|
20240521,173600,429777730,2130,2130,2130,2130,0
|
|
20240521,173500,429777730,2130,2130,2130,2130,0
|
|
20240521,173400,429777730,2130,2130,2130,2130,0
|
|
20240521,173300,429777730,2130,2130,2130,2130,0
|
|
20240521,173200,429777730,2130,2130,2130,2130,0
|
|
20240521,173100,429777730,2130,2130,2130,2130,0
|
|
20240521,173000,429777730,2130,2130,2130,2130,0
|
|
20240521,172900,429777730,2130,2130,2130,2130,0
|
|
20240521,172800,429777730,2130,2130,2130,2130,0
|
|
20240521,172700,429777730,2130,2130,2130,2130,0
|
|
20240521,172600,429777730,2130,2130,2130,2130,0
|
|
20240521,172500,429777730,2130,2130,2130,2130,0
|
|
20240521,172400,429777730,2130,2130,2130,2130,0
|
|
20240521,172300,429777730,2130,2130,2130,2130,0
|
|
20240521,172200,429777730,2130,2130,2130,2130,0
|
|
20240521,172100,429777730,2130,2130,2130,2130,0
|
|
20240521,172000,429777730,2130,2130,2130,2130,0
|
|
20240521,171900,429777730,2130,2130,2130,2130,0
|
|
20240521,171800,429777730,2130,2130,2130,2130,0
|
|
20240521,171700,429777730,2130,2130,2130,2130,0
|
|
20240521,171600,429777730,2130,2130,2130,2130,0
|
|
20240521,171500,429777730,2130,2130,2130,2130,0
|
|
20240521,171400,429777730,2130,2130,2130,2130,0
|
|
20240521,171300,429777730,2130,2130,2130,2130,0
|
|
20240521,171200,429777730,2130,2130,2130,2130,0
|
|
20240521,171100,429777730,2130,2130,2130,2130,0
|
|
20240521,171000,429777730,2130,2130,2130,2130,0
|
|
20240521,170900,429777730,2130,2130,2130,2130,0
|
|
20240521,170800,429777730,2130,2130,2130,2130,1501
|
|
20240521,170700,429777730,2130,2130,2130,2130,0
|
|
20240521,170600,429777730,2130,2130,2130,2130,0
|
|
20240521,170500,429777730,2130,2130,2130,2130,0
|
|
20240521,170400,429777730,2130,2130,2130,2130,0
|
|
20240521,170300,429777730,2130,2130,2130,2130,0
|
|
20240521,170200,429777730,2130,2130,2130,2130,0
|
|
20240521,170100,429777730,2130,2130,2130,2130,0
|
|
20240521,170000,429777730,2130,2130,2130,2130,0
|
|
20240521,165900,429777730,2130,2130,2130,2130,0
|
|
20240521,165800,429777730,2130,2130,2130,2130,0
|
|
20240521,165700,429777730,2130,2130,2130,2130,0
|
|
20240521,165600,429777730,2130,2130,2130,2130,0
|
|
20240521,165500,429777730,2130,2130,2130,2130,0
|
|
20240521,165400,429777730,2130,2130,2130,2130,0
|
|
20240521,165300,429777730,2130,2130,2130,2130,0
|
|
20240521,165200,429777730,2130,2130,2130,2130,0
|
|
20240521,165100,429777730,2130,2130,2130,2130,0
|
|
20240521,165000,429777730,2130,2130,2130,2130,0
|
|
20240521,164900,429777730,2130,2130,2130,2130,0
|
|
20240521,164800,429777730,2130,2130,2130,2130,0
|
|
20240521,164700,429777730,2130,2130,2130,2130,0
|
|
20240521,164600,429777730,2130,2130,2130,2130,0
|
|
20240521,164500,429777730,2130,2130,2130,2130,0
|
|
20240521,164400,429777730,2130,2130,2130,2130,0
|
|
20240521,164300,429777730,2130,2130,2130,2130,0
|
|
20240521,164200,429777730,2130,2130,2130,2130,0
|
|
20240521,164100,429777730,2130,2130,2130,2130,0
|
|
20240521,164000,429777730,2130,2130,2130,2130,0
|
|
20240521,163900,429777730,2130,2130,2130,2130,0
|
|
20240521,163800,429777730,2130,2130,2130,2130,1501
|
|
20240521,163700,429777730,2130,2130,2130,2130,0
|
|
20240521,163600,429777730,2130,2130,2130,2130,0
|
|
20240521,163500,429777730,2130,2130,2130,2130,0
|
|
20240521,163400,429777730,2130,2130,2130,2130,0
|
|
20240521,163300,429777730,2130,2130,2130,2130,0
|
|
20240521,163200,429777730,2130,2130,2130,2130,0
|
|
20240521,163100,429777730,2130,2130,2130,2130,0
|
|
20240521,163000,429777730,2130,2130,2130,2130,0
|
|
20240521,162900,429777730,2130,2130,2130,2130,0
|
|
20240521,162800,429777730,2130,2130,2130,2130,0
|
|
20240521,162700,429777730,2130,2130,2130,2130,0
|
|
20240521,162600,429777730,2130,2130,2130,2130,0
|
|
20240521,162500,429777730,2130,2130,2130,2130,0
|
|
20240521,162400,429777730,2130,2130,2130,2130,0
|
|
20240521,162300,429777730,2130,2130,2130,2130,0
|
|
20240521,162200,429777730,2130,2130,2130,2130,0
|
|
20240521,162100,429777730,2130,2130,2130,2130,0
|
|
20240521,162000,429777730,2130,2130,2130,2130,0
|
|
20240521,161900,429777730,2130,2130,2130,2130,0
|
|
20240521,161800,429777730,2130,2130,2130,2130,0
|
|
20240521,161700,429777730,2130,2130,2130,2130,0
|
|
20240521,161600,429777730,2130,2130,2130,2130,0
|
|
20240521,161500,429777730,2130,2130,2130,2130,0
|
|
20240521,161400,429777730,2130,2130,2130,2130,0
|
|
20240521,161300,429777730,2130,2130,2130,2130,0
|
|
20240521,161200,429777730,2130,2130,2130,2130,0
|
|
20240521,161100,429777730,2130,2130,2130,2130,0
|
|
20240521,161000,429777730,2130,2130,2130,2130,0
|
|
20240521,160900,429777730,2130,2130,2130,2130,0
|
|
20240521,160800,429777730,2130,2130,2130,2130,1501
|
|
20240521,160700,429777730,2130,2130,2130,2130,0
|
|
20240521,160600,429777730,2130,2130,2130,2130,0
|
|
20240521,160500,429777730,2130,2130,2130,2130,0
|
|
20240521,160400,429777730,2130,2130,2130,2130,0
|
|
20240521,160300,429777730,2130,2130,2130,2130,0
|
|
20240521,160200,429777730,2130,2130,2130,2130,0
|
|
20240521,160100,429777730,2130,2130,2130,2130,0
|
|
20240521,160000,429777730,2130,2130,2130,2130,0
|
|
20240521,155900,429777730,2130,2130,2130,2130,0
|
|
20240521,155800,429777730,2130,2130,2130,2130,0
|
|
20240521,155700,429777730,2130,2130,2130,2130,0
|
|
20240521,155600,429777730,2130,2130,2130,2130,0
|
|
20240521,155500,429777730,2130,2130,2130,2130,0
|
|
20240521,155400,429777730,2130,2130,2130,2130,0
|
|
20240521,155300,429777730,2130,2130,2130,2130,0
|
|
20240521,155200,429777730,2130,2130,2130,2130,0
|
|
20240521,155100,429777730,2130,2130,2130,2130,0
|
|
20240521,155000,429777730,2130,2130,2130,2130,0
|
|
20240521,154900,429777730,2130,2130,2130,2130,0
|
|
20240521,154800,429777730,2130,2130,2130,2130,0
|
|
20240521,154700,429777730,2130,2130,2130,2130,0
|
|
20240521,154600,429777730,2130,2130,2130,2130,0
|
|
20240521,154500,429777730,2130,2130,2130,2130,0
|
|
20240521,154400,429777730,2130,2130,2130,2130,0
|
|
20240521,154300,429777730,2130,2130,2130,2130,0
|
|
20240521,154200,429777730,2130,2130,2130,2130,0
|
|
20240521,154100,429777730,2130,2130,2130,2130,0
|
|
20240521,154000,429777730,2130,2130,2130,2130,0
|
|
20240521,153900,429777730,2130,2130,2130,2130,0
|
|
20240521,153800,429777730,2130,2130,2130,2130,1501
|
|
20240521,153700,429777730,2130,2130,2130,2130,0
|
|
20240521,153600,429777730,2130,2130,2130,2130,0
|
|
20240521,153500,429777730,2130,2130,2130,2130,0
|
|
20240521,153400,429777730,2130,2130,2130,2130,0
|
|
20240521,153300,429777730,2130,2130,2130,2130,0
|
|
20240521,153200,429777730,2130,2130,2130,2130,0
|
|
20240521,153100,429777730,2130,2130,2130,2130,0
|
|
20240521,153000,429777730,2130,2130,2130,2130,1501
|
|
20240521,152900,426580600,2135,2135,2135,2135,0
|
|
20240521,152800,426580600,2135,2135,2135,2135,0
|
|
20240521,152700,426580600,2135,2135,2135,2135,0
|
|
20240521,152600,426580600,2135,2135,2135,2135,0
|
|
20240521,152500,426580600,2135,2135,2135,2135,0
|
|
20240521,152400,426580600,2135,2135,2135,2135,0
|
|
20240521,152300,426580600,2135,2135,2135,2135,0
|
|
20240521,152200,426580600,2135,2135,2135,2135,0
|
|
20240521,152100,426580600,2135,2135,2135,2135,0
|
|
20240521,152000,426580600,2135,2135,2135,2135,0
|
|
20240521,151900,426580600,2135,2135,2135,2135,898
|
|
20240521,151800,424663370,2135,2135,2135,2135,350
|
|
20240521,151700,423916120,2135,2135,2135,2135,501
|
|
20240521,151600,422846485,2135,2135,2135,2135,93
|
|
20240521,151500,422647930,2135,2135,2135,2135,500
|
|
20240521,151400,421580430,2135,2135,2135,2135,0
|
|
20240521,151300,421580430,2135,2135,2135,2135,6
|
|
20240521,151200,421567620,2135,2135,2135,2135,10
|
|
20240521,151100,421546270,2135,2130,2135,2130,406
|
|
20240521,151000,420681485,2135,2135,2135,2135,95
|
|
20240521,150900,420478660,2130,2130,2130,2130,10
|
|
20240521,150800,420457360,2135,2135,2135,2135,1
|
|
20240521,150700,420455225,2135,2135,2135,2135,150
|
|
20240521,150600,420134975,2130,2130,2130,2130,420
|
|
20240521,150500,419240375,2130,2130,2130,2130,0
|
|
20240521,150400,419240375,2130,2130,2130,2130,200
|
|
20240521,150300,418814375,2130,2130,2130,2130,0
|
|
20240521,150200,418814375,2130,2130,2130,2130,1
|
|
20240521,150100,418812245,2125,2125,2125,2125,80
|
|
20240521,150000,418642245,2125,2130,2130,2125,227
|
|
20240521,145900,418158740,2130,2130,2130,2130,0
|
|
20240521,145800,418158740,2130,2130,2130,2130,0
|
|
20240521,145700,418158740,2130,2130,2130,2130,172
|
|
20240521,145600,417792380,2130,2130,2130,2130,5
|
|
20240521,145500,417781730,2130,2130,2130,2130,100
|
|
20240521,145400,417568730,2125,2125,2125,2125,0
|
|
20240521,145300,417568730,2125,2125,2125,2125,101
|
|
20240521,145200,417354105,2125,2125,2125,2125,1
|
|
20240521,145100,417351980,2125,2125,2125,2125,100
|
|
20240521,145000,417139480,2125,2125,2125,2125,0
|
|
20240521,144900,417139480,2125,2125,2125,2125,0
|
|
20240521,144800,417139480,2125,2125,2125,2125,1
|
|
20240521,144700,417137355,2125,2125,2125,2125,390
|
|
20240521,144600,416308605,2125,2125,2125,2125,0
|
|
20240521,144500,416308605,2125,2125,2125,2125,137
|
|
20240521,144400,416017480,2125,2125,2125,2125,0
|
|
20240521,144300,416017480,2125,2125,2125,2125,6
|
|
20240521,144200,416004730,2125,2125,2125,2125,560
|
|
20240521,144100,414814730,2130,2130,2130,2130,0
|
|
20240521,144000,414814730,2130,2130,2130,2130,0
|
|
20240521,143900,414814730,2130,2130,2130,2130,2
|
|
20240521,143800,414810470,2120,2120,2120,2120,1
|
|
20240521,143700,414808350,2130,2130,2130,2130,0
|
|
20240521,143600,414808350,2130,2120,2130,2120,2858
|
|
20240521,143500,408724630,2130,2120,2130,2120,1499
|
|
20240521,143400,405546230,2120,2125,2125,2120,13
|
|
20240521,143300,405518650,2125,2125,2125,2125,0
|
|
20240521,143200,405518650,2125,2125,2125,2125,0
|
|
20240521,143100,405518650,2125,2125,2125,2125,199
|
|
20240521,143000,405095775,2120,2120,2120,2120,8500
|
|
20240521,142900,387075775,2125,2125,2125,2125,9
|
|
20240521,142800,387056650,2125,2125,2125,2125,797
|
|
20240521,142700,385363025,2130,2130,2130,2130,0
|
|
20240521,142600,385363025,2130,2130,2130,2130,0
|
|
20240521,142500,385363025,2130,2130,2130,2130,16
|
|
20240521,142400,385328945,2130,2130,2130,2130,0
|
|
20240521,142300,385328945,2130,2130,2130,2130,163
|
|
20240521,142200,384981755,2130,2130,2130,2130,0
|
|
20240521,142100,384981755,2130,2130,2130,2130,10
|
|
20240521,142000,384960455,2130,2130,2130,2130,2
|
|
20240521,141900,384956195,2130,2130,2130,2130,1
|
|
20240521,141800,384954065,2120,2120,2120,2120,0
|
|
20240521,141700,384954065,2120,2120,2120,2120,0
|
|
20240521,141600,384954065,2120,2125,2125,2120,201
|
|
20240521,141500,384527445,2130,2130,2130,2130,0
|
|
20240521,141400,384527445,2130,2130,2130,2130,1100
|
|
20240521,141300,382184445,2130,2130,2130,2130,0
|
|
20240521,141200,382184445,2130,2130,2130,2130,70
|
|
20240521,141100,382035345,2130,2125,2130,2125,3190
|
|
20240521,141000,375242140,2125,2130,2130,2125,217
|
|
20240521,140900,374781005,2125,2125,2125,2125,0
|
|
20240521,140800,374781005,2125,2125,2125,2125,1
|
|
20240521,140700,374778880,2130,2130,2130,2130,0
|
|
20240521,140600,374778880,2130,2130,2130,2130,300
|
|
20240521,140500,374139880,2130,2130,2130,2130,0
|
|
20240521,140400,374139880,2130,2130,2130,2130,0
|
|
20240521,140300,374139880,2130,2125,2130,2125,3
|
|
20240521,140200,374133500,2125,2130,2130,2120,160
|
|
20240521,140100,373794175,2130,2130,2130,2130,3
|
|
20240521,140000,373787785,2120,2125,2125,2120,4024
|
|
20240521,135900,365247980,2125,2125,2125,2125,0
|
|
20240521,135800,365247980,2125,2125,2125,2125,0
|
|
20240521,135700,365247980,2125,2125,2125,2125,0
|
|
20240521,135600,365247980,2125,2125,2125,2125,24
|
|
20240521,135500,365196980,2130,2130,2130,2130,0
|
|
20240521,135400,365196980,2130,2125,2130,2125,589
|
|
20240521,135300,363944790,2135,2135,2135,2135,1
|
|
20240521,135200,363942655,2130,2130,2135,2130,1116
|
|
20240521,135100,361565560,2130,2130,2130,2130,120
|
|
20240521,135000,361309960,2135,2135,2135,2135,1
|
|
20240521,134900,361307825,2130,2130,2130,2130,0
|
|
20240521,134800,361307825,2130,2130,2130,2130,20
|
|
20240521,134700,361265225,2130,2130,2130,2130,0
|
|
20240521,134600,361265225,2130,2130,2130,2130,0
|
|
20240521,134500,361265225,2130,2130,2130,2130,13
|
|
20240521,134400,361237535,2135,2135,2135,2135,0
|
|
20240521,134300,361237535,2135,2130,2135,2125,5050
|
|
20240521,134200,350505775,2135,2135,2135,2135,2
|
|
20240521,134100,350501505,2140,2140,2140,2140,0
|
|
20240521,134000,350501505,2140,2140,2140,2140,0
|
|
20240521,133900,350501505,2140,2140,2140,2140,20
|
|
20240521,133800,350458705,2140,2140,2140,2140,0
|
|
20240521,133700,350458705,2140,2140,2140,2125,866
|
|
20240521,133600,348614600,2130,2130,2130,2130,835
|
|
20240521,133500,346836050,2140,2140,2140,2140,0
|
|
20240521,133400,346836050,2140,2140,2140,2140,0
|
|
20240521,133300,346836050,2140,2140,2140,2140,0
|
|
20240521,133200,346836050,2140,2140,2140,2140,0
|
|
20240521,133100,346836050,2140,2140,2140,2140,0
|
|
20240521,133000,346836050,2140,2140,2140,2140,0
|
|
20240521,132900,346836050,2140,2140,2140,2140,0
|
|
20240521,132800,346836050,2140,2140,2140,2140,6
|
|
20240521,132700,346823210,2140,2135,2140,2135,18895
|
|
20240521,132600,306387970,2140,2140,2140,2140,0
|
|
20240521,132500,306387970,2140,2140,2140,2140,7
|
|
20240521,132400,306372990,2140,2125,2140,2125,101
|
|
20240521,132300,306158350,2140,2140,2140,2140,0
|
|
20240521,132200,306158350,2140,2140,2140,2140,0
|
|
20240521,132100,306158350,2140,2140,2140,2140,0
|
|
20240521,132000,306158350,2140,2140,2140,2140,0
|
|
20240521,131900,306158350,2140,2140,2140,2140,1
|
|
20240521,131800,306156210,2125,2130,2130,2125,213
|
|
20240521,131700,305703570,2140,2140,2140,2140,0
|
|
20240521,131600,305703570,2140,2140,2140,2140,1
|
|
20240521,131500,305701430,2135,2140,2140,2135,2
|
|
20240521,131400,305697155,2135,2135,2135,2135,2
|
|
20240521,131300,305692885,2140,2140,2140,2140,0
|
|
20240521,131200,305692885,2140,2140,2140,2140,0
|
|
20240521,131100,305692885,2140,2140,2140,2140,0
|
|
20240521,131000,305692885,2140,2140,2140,2140,1
|
|
20240521,130900,305690745,2125,2125,2125,2125,0
|
|
20240521,130800,305690745,2125,2140,2140,2125,101
|
|
20240521,130700,305476105,2140,2140,2140,2140,0
|
|
20240521,130600,305476105,2140,2130,2140,2125,668
|
|
20240521,130500,304055795,2130,2130,2130,2130,1
|
|
20240521,130400,304053665,2130,2130,2130,2130,144
|
|
20240521,130300,303746945,2130,2130,2130,2130,148
|
|
20240521,130200,303431705,2130,2130,2130,2130,208
|
|
20240521,130100,302988665,2145,2140,2145,2140,250
|
|
20240521,130000,302453650,2125,2125,2125,2125,0
|
|
20240521,125900,302453650,2125,2125,2125,2125,0
|
|
20240521,125800,302453650,2125,2125,2125,2125,0
|
|
20240521,125700,302453650,2125,2125,2125,2125,0
|
|
20240521,125600,302453650,2125,2130,2130,2125,4369
|
|
20240521,125500,293168020,2130,2130,2130,2130,314
|
|
20240521,125400,292499200,2130,2135,2135,2130,524
|
|
20240521,125300,291382960,2135,2140,2140,2135,8
|
|
20240521,125200,291365875,2135,2140,2140,2135,13
|
|
20240521,125100,291338110,2130,2130,2130,2130,497
|
|
20240521,125000,290279500,2130,2130,2130,2130,153
|
|
20240521,124900,289953610,2140,2130,2140,2130,3
|
|
20240521,124800,289947210,2130,2130,2130,2130,1
|
|
20240521,124700,289945080,2130,2135,2135,2130,103
|
|
20240521,124600,289725685,2130,2130,2130,2130,0
|
|
20240521,124500,289725685,2130,2130,2130,2130,0
|
|
20240521,124400,289725685,2130,2130,2130,2130,0
|
|
20240521,124300,289725685,2130,2130,2130,2130,1000
|
|
20240521,124200,287595685,2140,2140,2140,2140,5
|
|
20240521,124100,287584985,2140,2140,2140,2140,2
|
|
20240521,124000,287580705,2140,2140,2140,2130,227
|
|
20240521,123900,287097125,2140,2135,2140,2135,204
|
|
20240521,123800,286660580,2135,2135,2135,2135,0
|
|
20240521,123700,286660580,2135,2135,2135,2135,1
|
|
20240521,123600,286658445,2135,2135,2135,2135,0
|
|
20240521,123500,286658445,2135,2135,2135,2135,0
|
|
20240521,123400,286658445,2135,2135,2135,2135,1
|
|
20240521,123300,286656310,2140,2130,2140,2125,1098
|
|
20240521,123200,284317650,2130,2130,2130,2130,469
|
|
20240521,123100,283318680,2130,2130,2130,2130,0
|
|
20240521,123000,283318680,2130,2130,2130,2130,1
|
|
20240521,122900,283316550,2125,2125,2125,2125,0
|
|
20240521,122800,283316550,2125,2125,2125,2125,300
|
|
20240521,122700,282679050,2125,2125,2125,2125,0
|
|
20240521,122600,282679050,2125,2125,2130,2125,5302
|
|
20240521,122500,271410800,2125,2130,2130,2125,500
|
|
20240521,122400,270348225,2130,2130,2130,2130,0
|
|
20240521,122300,270348225,2130,2135,2135,2130,11
|
|
20240521,122200,270324790,2140,2135,2140,2135,10
|
|
20240521,122100,270303395,2130,2130,2130,2130,0
|
|
20240521,122000,270303395,2130,2130,2130,2130,434
|
|
20240521,121900,269378975,2130,2125,2130,2125,351
|
|
20240521,121800,268632845,2125,2125,2125,2125,20
|
|
20240521,121700,268590345,2125,2125,2125,2125,0
|
|
20240521,121600,268590345,2125,2130,2130,2125,109
|
|
20240521,121500,268358215,2130,2135,2140,2130,2536
|
|
20240521,121400,262950575,2140,2140,2140,2140,0
|
|
20240521,121300,262950575,2140,2140,2140,2140,119
|
|
20240521,121200,262695915,2140,2135,2140,2135,2
|
|
20240521,121100,262691640,2140,2140,2140,2140,0
|
|
20240521,121000,262691640,2140,2140,2140,2140,0
|
|
20240521,120900,262691640,2140,2140,2140,2140,3
|
|
20240521,120800,262685220,2140,2140,2140,2140,0
|
|
20240521,120700,262685220,2140,2140,2140,2140,0
|
|
20240521,120600,262685220,2140,2140,2140,2140,5
|
|
20240521,120500,262674520,2140,2140,2140,2140,1
|
|
20240521,120400,262672380,2135,2135,2135,2135,1089
|
|
20240521,120300,260347365,2135,2135,2135,2135,1
|
|
20240521,120200,260345230,2130,2135,2135,2130,34
|
|
20240521,120100,260272645,2135,2135,2135,2135,0
|
|
20240521,120000,260272645,2135,2135,2135,2135,0
|
|
20240521,115900,260272645,2135,2135,2135,2135,967
|
|
20240521,115800,258208100,2135,2130,2135,2130,11
|
|
20240521,115700,258184620,2130,2130,2130,2130,960
|
|
20240521,115600,256139820,2125,2125,2125,2125,1
|
|
20240521,115500,256137695,2130,2125,2130,2125,1555
|
|
20240521,115400,252825575,2130,2130,2130,2130,1
|
|
20240521,115300,252823445,2125,2125,2125,2125,691
|
|
20240521,115200,251355070,2130,2130,2130,2130,0
|
|
20240521,115100,251355070,2130,2130,2130,2130,100
|
|
20240521,115000,251142070,2130,2130,2130,2130,0
|
|
20240521,114900,251142070,2130,2130,2130,2130,369
|
|
20240521,114800,250356100,2130,2130,2130,2130,0
|
|
20240521,114700,250356100,2130,2130,2130,2130,106
|
|
20240521,114600,250130320,2130,2130,2130,2130,0
|
|
20240521,114500,250130320,2130,2130,2130,2130,121
|
|
20240521,114400,249872590,2125,2125,2125,2125,0
|
|
20240521,114300,249872590,2125,2125,2125,2125,366
|
|
20240521,114200,249094840,2130,2130,2130,2130,0
|
|
20240521,114100,249094840,2130,2130,2130,2130,10
|
|
20240521,114000,249073540,2130,2130,2130,2130,0
|
|
20240521,113900,249073540,2130,2130,2130,2125,7532
|
|
20240521,113800,233040790,2130,2130,2130,2130,0
|
|
20240521,113700,233040790,2130,2135,2135,2130,684
|
|
20240521,113600,231583820,2135,2135,2135,2135,0
|
|
20240521,113500,231583820,2135,2135,2135,2135,10
|
|
20240521,113400,231562470,2135,2135,2135,2135,4
|
|
20240521,113300,231553930,2135,2135,2135,2135,0
|
|
20240521,113200,231553930,2135,2135,2135,2135,35
|
|
20240521,113100,231479205,2135,2135,2135,2135,250
|
|
20240521,113000,230945455,2140,2140,2140,2140,0
|
|
20240521,112900,230945455,2140,2140,2140,2140,1
|
|
20240521,112800,230943315,2140,2140,2140,2135,53
|
|
20240521,112700,230829900,2140,2140,2140,2140,1
|
|
20240521,112600,230827760,2140,2140,2140,2140,2
|
|
20240521,112500,230823480,2140,2140,2140,2140,55
|
|
20240521,112400,230705780,2140,2140,2140,2140,1
|
|
20240521,112300,230703640,2130,2130,2130,2130,0
|
|
20240521,112200,230703640,2130,2140,2140,2130,431
|
|
20240521,112100,229785600,2130,2130,2130,2130,0
|
|
20240521,112000,229785600,2130,2130,2140,2130,521
|
|
20240521,111900,228671670,2140,2140,2140,2140,106
|
|
20240521,111800,228444830,2140,2135,2140,2135,344
|
|
20240521,111700,227708915,2135,2135,2135,2135,0
|
|
20240521,111600,227708915,2135,2130,2135,2130,127
|
|
20240521,111500,227438400,2125,2130,2130,2125,2
|
|
20240521,111400,227434145,2130,2130,2130,2130,3
|
|
20240521,111300,227427755,2130,2130,2130,2130,134
|
|
20240521,111200,227142335,2130,2130,2130,2130,0
|
|
20240521,111100,227142335,2130,2130,2130,2130,50
|
|
20240521,111000,227035835,2130,2130,2130,2130,110
|
|
20240521,110900,226801535,2130,2125,2130,2125,406
|
|
20240521,110800,225937885,2125,2130,2130,2125,64
|
|
20240521,110700,225801880,2130,2130,2130,2130,2848
|
|
20240521,110600,219735640,2135,2135,2135,2135,70
|
|
20240521,110500,219586190,2140,2135,2140,2130,1055
|
|
20240521,110400,217334000,2135,2135,2135,2135,30
|
|
20240521,110300,217269950,2135,2135,2135,2135,0
|
|
20240521,110200,217269950,2135,2135,2135,2135,2
|
|
20240521,110100,217265680,2130,2130,2130,2130,0
|
|
20240521,110000,217265680,2130,2130,2130,2130,297
|
|
20240521,105900,216633070,2130,2130,2130,2130,191
|
|
20240521,105800,216226240,2130,2130,2130,2130,209
|
|
20240521,105700,215781070,2130,2130,2130,2130,0
|
|
20240521,105600,215781070,2130,2130,2130,2130,100
|
|
20240521,105500,215568070,2130,2130,2130,2130,0
|
|
20240521,105400,215568070,2130,2130,2130,2130,471
|
|
20240521,105300,214564840,2125,2125,2125,2125,1800
|
|
20240521,105200,210739840,2125,2125,2125,2125,0
|
|
20240521,105100,210739840,2125,2130,2130,2125,366
|
|
20240521,105000,209961540,2130,2130,2130,2130,0
|
|
20240521,104900,209961540,2130,2130,2130,2130,350
|
|
20240521,104800,209216040,2130,2130,2130,2130,0
|
|
20240521,104700,209216040,2130,2130,2130,2130,10
|
|
20240521,104600,209194740,2130,2130,2130,2130,0
|
|
20240521,104500,209194740,2130,2130,2130,2130,0
|
|
20240521,104400,209194740,2130,2130,2130,2130,0
|
|
20240521,104300,209194740,2130,2130,2130,2130,101
|
|
20240521,104200,208979610,2125,2125,2125,2125,377
|
|
20240521,104100,208178485,2125,2125,2125,2125,1326
|
|
20240521,104000,205360735,2125,2125,2125,2125,7
|
|
20240521,103900,205345860,2125,2125,2125,2125,10
|
|
20240521,103800,205324610,2125,2125,2125,2125,20
|
|
20240521,103700,205282110,2120,2120,2120,2120,3606
|
|
20240521,103600,197637390,2120,2125,2125,2120,550
|
|
20240521,103500,196468890,2125,2125,2125,2125,97
|
|
20240521,103400,196262765,2125,2125,2125,2125,151
|
|
20240521,103300,195941890,2125,2125,2125,2120,3749
|
|
20240521,103200,187991650,2125,2120,2125,2120,38
|
|
20240521,103100,187911025,2125,2125,2125,2120,815
|
|
20240521,103000,186182650,2120,2125,2125,2120,521
|
|
20240521,102900,185078100,2130,2130,2130,2130,0
|
|
20240521,102800,185078100,2130,2130,2130,2130,100
|
|
20240521,102700,184865100,2130,2130,2130,2130,6
|
|
20240521,102600,184852320,2125,2125,2130,2120,5924
|
|
20240521,102500,172268815,2125,2130,2130,2125,796
|
|
20240521,102400,170577285,2130,2130,2130,2125,482
|
|
20240521,102300,169552355,2130,2130,2130,2130,248
|
|
20240521,102200,169024115,2130,2130,2130,2130,1053
|
|
20240521,102100,166781225,2130,2130,2130,2130,1510
|
|
20240521,102000,163564925,2130,2130,2130,2130,15
|
|
20240521,101900,163532975,2130,2130,2130,2130,150
|
|
20240521,101800,163213475,2130,2130,2130,2130,62
|
|
20240521,101700,163081415,2130,2125,2130,2125,1771
|
|
20240521,101600,159317770,2130,2130,2130,2130,20
|
|
20240521,101500,159275170,2130,2130,2130,2130,33
|
|
20240521,101400,159204880,2130,2130,2130,2130,70
|
|
20240521,101300,159055780,2130,2130,2130,2130,0
|
|
20240521,101200,159055780,2130,2130,2130,2130,879
|
|
20240521,101100,157183510,2135,2135,2135,2135,0
|
|
20240521,101000,157183510,2135,2135,2135,2135,22
|
|
20240521,100900,157136540,2130,2130,2130,2130,3
|
|
20240521,100800,157130150,2130,2130,2130,2130,5511
|
|
20240521,100700,145391720,2130,2130,2130,2130,604
|
|
20240521,100600,144105200,2130,2130,2130,2130,349
|
|
20240521,100500,143361830,2130,2130,2130,2130,253
|
|
20240521,100400,142822940,2130,2130,2130,2130,20
|
|
20240521,100300,142780340,2135,2135,2135,2135,524
|
|
20240521,100200,141661600,2135,2130,2135,2130,151
|
|
20240521,100100,141339965,2130,2130,2130,2130,210
|
|
20240521,100000,140892665,2130,2130,2130,2130,510
|
|
20240521,095900,139806365,2135,2135,2135,2135,3
|
|
20240521,095800,139799960,2130,2135,2135,2130,423
|
|
20240521,095700,138898295,2135,2135,2135,2135,44
|
|
20240521,095600,138804355,2135,2135,2135,2135,27
|
|
20240521,095500,138746710,2135,2135,2135,2135,500
|
|
20240521,095400,137679210,2135,2130,2135,2130,313
|
|
20240521,095300,137012515,2135,2135,2135,2135,12
|
|
20240521,095200,136986895,2135,2130,2135,2130,1102
|
|
20240521,095100,134634135,2130,2125,2135,2125,3551
|
|
20240521,095000,127082770,2130,2135,2135,2130,13620
|
|
20240521,094900,98070920,2135,2135,2135,2135,5774
|
|
20240521,094800,85743430,2140,2140,2140,2140,131
|
|
20240521,094700,85463090,2140,2140,2140,2140,6
|
|
20240521,094600,85450250,2140,2140,2140,2140,715
|
|
20240521,094500,83920150,2140,2140,2140,2140,1012
|
|
20240521,094400,81754470,2140,2140,2140,2140,14
|
|
20240521,094300,81724510,2140,2140,2140,2135,805
|
|
20240521,094200,80005185,2140,2140,2140,2140,1
|
|
20240521,094100,80003045,2140,2140,2140,2140,775
|
|
20240521,094000,78344545,2140,2140,2140,2140,21
|
|
20240521,093900,78299605,2140,2140,2140,2135,103
|
|
20240521,093800,78079685,2140,2140,2140,2140,10
|
|
20240521,093700,78058285,2135,2135,2135,2135,721
|
|
20240521,093600,76518950,2140,2140,2140,2135,40
|
|
20240521,093500,76433400,2135,2140,2140,2135,2070
|
|
20240521,093400,72006600,2140,2140,2140,2140,2603
|
|
20240521,093300,66436180,2140,2140,2140,2140,2
|
|
20240521,093200,66431900,2140,2145,2145,2140,1019
|
|
20240521,093100,64251205,2140,2145,2145,2140,105
|
|
20240521,093000,64026480,2145,2140,2145,2140,178
|
|
20240521,092900,63645550,2140,2140,2140,2140,252
|
|
20240521,092800,63106270,2140,2140,2140,2140,83
|
|
20240521,092700,62928650,2135,2140,2140,2135,556
|
|
20240521,092600,61741535,2145,2145,2145,2145,4
|
|
20240521,092500,61732955,2135,2140,2140,2135,6535
|
|
20240521,092400,47776985,2145,2140,2145,2140,1010
|
|
20240521,092300,45610570,2145,2145,2145,2145,0
|
|
20240521,092200,45610570,2145,2145,2145,2145,75
|
|
20240521,092100,45449695,2145,2140,2145,2140,317
|
|
20240521,092000,44771305,2145,2140,2145,2135,3142
|
|
20240521,091900,38053015,2140,2145,2145,2140,1310
|
|
20240521,091800,35249600,2145,2145,2145,2145,441
|
|
20240521,091700,34303655,2140,2145,2145,2140,4263
|
|
20240521,091600,25164620,2145,2145,2145,2145,20
|
|
20240521,091500,25121720,2150,2150,2150,2145,1814
|
|
20240521,091400,21224120,2150,2150,2150,2150,140
|
|
20240521,091300,20923120,2150,2150,2150,2150,2267
|
|
20240521,091200,16049070,2150,2150,2150,2150,314
|
|
20240521,091100,15373970,2150,2155,2155,2150,151
|
|
20240521,091000,15049170,2155,2150,2155,2150,151
|
|
20240521,090900,14724515,2155,2155,2155,2155,0
|
|
20240521,090800,14724515,2155,2155,2155,2150,101
|
|
20240521,090700,14507355,2155,2155,2155,2155,2
|
|
20240521,090600,14503045,2155,2155,2155,2155,3131
|
|
20240521,090500,7755740,2155,2155,2155,2155,100
|
|
20240521,090400,7540240,2160,2165,2165,2160,830
|
|
20240521,090300,5746200,2165,2165,2165,2165,100
|
|
20240521,090200,5529700,2165,2165,2165,2165,2
|
|
20240521,090100,5525370,2175,2175,2175,2175,1
|
|
20240521,090000,5523195,2175,2170,2175,2155,2547
|