626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192300,230766345,2405,2405,2405,2405,1722
|
|
20240521,192200,230766345,2405,2405,2405,2405,0
|
|
20240521,192100,230766345,2405,2405,2405,2405,0
|
|
20240521,192000,230766345,2405,2405,2405,2405,0
|
|
20240521,191900,230766345,2405,2405,2405,2405,0
|
|
20240521,191800,230766345,2405,2405,2405,2405,0
|
|
20240521,191700,230766345,2405,2405,2405,2405,0
|
|
20240521,191600,230766345,2405,2405,2405,2405,0
|
|
20240521,191500,230766345,2405,2405,2405,2405,0
|
|
20240521,191400,230766345,2405,2405,2405,2405,0
|
|
20240521,191300,230766345,2405,2405,2405,2405,0
|
|
20240521,191200,230766345,2405,2405,2405,2405,0
|
|
20240521,191100,230766345,2405,2405,2405,2405,0
|
|
20240521,191000,230766345,2405,2405,2405,2405,0
|
|
20240521,190900,230766345,2405,2405,2405,2405,0
|
|
20240521,190800,230766345,2405,2405,2405,2405,0
|
|
20240521,190700,230766345,2405,2405,2405,2405,0
|
|
20240521,190600,230766345,2405,2405,2405,2405,0
|
|
20240521,190500,230766345,2405,2405,2405,2405,0
|
|
20240521,190400,230766345,2405,2405,2405,2405,0
|
|
20240521,190300,230766345,2405,2405,2405,2405,0
|
|
20240521,190200,230766345,2405,2405,2405,2405,0
|
|
20240521,190100,230766345,2405,2405,2405,2405,0
|
|
20240521,190000,230766345,2405,2405,2405,2405,0
|
|
20240521,185900,230766345,2405,2405,2405,2405,0
|
|
20240521,185800,230766345,2405,2405,2405,2405,0
|
|
20240521,185700,230766345,2405,2405,2405,2405,0
|
|
20240521,185600,230766345,2405,2405,2405,2405,0
|
|
20240521,185500,230766345,2405,2405,2405,2405,0
|
|
20240521,185400,230766345,2405,2405,2405,2405,0
|
|
20240521,185300,230766345,2405,2405,2405,2405,1722
|
|
20240521,185200,230766345,2405,2405,2405,2405,0
|
|
20240521,185100,230766345,2405,2405,2405,2405,0
|
|
20240521,185000,230766345,2405,2405,2405,2405,0
|
|
20240521,184900,230766345,2405,2405,2405,2405,0
|
|
20240521,184800,230766345,2405,2405,2405,2405,0
|
|
20240521,184700,230766345,2405,2405,2405,2405,0
|
|
20240521,184600,230766345,2405,2405,2405,2405,0
|
|
20240521,184500,230766345,2405,2405,2405,2405,0
|
|
20240521,184400,230766345,2405,2405,2405,2405,0
|
|
20240521,184300,230766345,2405,2405,2405,2405,0
|
|
20240521,184200,230766345,2405,2405,2405,2405,0
|
|
20240521,184100,230766345,2405,2405,2405,2405,0
|
|
20240521,184000,230766345,2405,2405,2405,2405,0
|
|
20240521,183900,230766345,2405,2405,2405,2405,0
|
|
20240521,183800,230766345,2405,2405,2405,2405,0
|
|
20240521,183700,230766345,2405,2405,2405,2405,0
|
|
20240521,183600,230766345,2405,2405,2405,2405,0
|
|
20240521,183500,230766345,2405,2405,2405,2405,0
|
|
20240521,183400,230766345,2405,2405,2405,2405,0
|
|
20240521,183300,230766345,2405,2405,2405,2405,0
|
|
20240521,183200,230766345,2405,2405,2405,2405,0
|
|
20240521,183100,230766345,2405,2405,2405,2405,0
|
|
20240521,183000,230766345,2405,2405,2405,2405,0
|
|
20240521,182900,230766345,2405,2405,2405,2405,0
|
|
20240521,182800,230766345,2405,2405,2405,2405,0
|
|
20240521,182700,230766345,2405,2405,2405,2405,0
|
|
20240521,182600,230766345,2405,2405,2405,2405,0
|
|
20240521,182500,230766345,2405,2405,2405,2405,0
|
|
20240521,182400,230766345,2405,2405,2405,2405,0
|
|
20240521,182300,230766345,2405,2405,2405,2405,1722
|
|
20240521,182200,230766345,2405,2405,2405,2405,0
|
|
20240521,182100,230766345,2405,2405,2405,2405,0
|
|
20240521,182000,230766345,2405,2405,2405,2405,0
|
|
20240521,181900,230766345,2405,2405,2405,2405,0
|
|
20240521,181800,230766345,2405,2405,2405,2405,0
|
|
20240521,181700,230766345,2405,2405,2405,2405,0
|
|
20240521,181600,230766345,2405,2405,2405,2405,0
|
|
20240521,181500,230766345,2405,2405,2405,2405,0
|
|
20240521,181400,230766345,2405,2405,2405,2405,0
|
|
20240521,181300,230766345,2405,2405,2405,2405,0
|
|
20240521,181200,230766345,2405,2405,2405,2405,0
|
|
20240521,181100,230766345,2405,2405,2405,2405,0
|
|
20240521,181000,230766345,2405,2405,2405,2405,0
|
|
20240521,180900,230766345,2405,2405,2405,2405,0
|
|
20240521,180800,230766345,2405,2405,2405,2405,0
|
|
20240521,180700,230766345,2405,2405,2405,2405,0
|
|
20240521,180600,230766345,2405,2405,2405,2405,0
|
|
20240521,180500,230766345,2405,2405,2405,2405,0
|
|
20240521,180400,230766345,2405,2405,2405,2405,0
|
|
20240521,180300,230766345,2405,2405,2405,2405,0
|
|
20240521,180200,230766345,2405,2405,2405,2405,0
|
|
20240521,180100,230766345,2405,2405,2405,2405,0
|
|
20240521,180000,230766345,2405,2405,2405,2405,0
|
|
20240521,175900,230766345,2405,2405,2405,2405,0
|
|
20240521,175800,230766345,2405,2405,2405,2405,0
|
|
20240521,175700,230766345,2405,2405,2405,2405,0
|
|
20240521,175600,230766345,2405,2405,2405,2405,0
|
|
20240521,175500,230766345,2405,2405,2405,2405,0
|
|
20240521,175400,230766345,2405,2405,2405,2405,0
|
|
20240521,175300,230766345,2405,2405,2405,2405,1722
|
|
20240521,175200,230766345,2405,2405,2405,2405,0
|
|
20240521,175100,230766345,2405,2405,2405,2405,0
|
|
20240521,175000,230766345,2405,2405,2405,2405,0
|
|
20240521,174900,230766345,2405,2405,2405,2405,0
|
|
20240521,174800,230766345,2405,2405,2405,2405,0
|
|
20240521,174700,230766345,2405,2405,2405,2405,0
|
|
20240521,174600,230766345,2405,2405,2405,2405,0
|
|
20240521,174500,230766345,2405,2405,2405,2405,0
|
|
20240521,174400,230766345,2405,2405,2405,2405,0
|
|
20240521,174300,230766345,2405,2405,2405,2405,0
|
|
20240521,174200,230766345,2405,2405,2405,2405,0
|
|
20240521,174100,230766345,2405,2405,2405,2405,0
|
|
20240521,174000,230766345,2405,2405,2405,2405,0
|
|
20240521,173900,230766345,2405,2405,2405,2405,0
|
|
20240521,173800,230766345,2405,2405,2405,2405,0
|
|
20240521,173700,230766345,2405,2405,2405,2405,0
|
|
20240521,173600,230766345,2405,2405,2405,2405,0
|
|
20240521,173500,230766345,2405,2405,2405,2405,0
|
|
20240521,173400,230766345,2405,2405,2405,2405,0
|
|
20240521,173300,230766345,2405,2405,2405,2405,0
|
|
20240521,173200,230766345,2405,2405,2405,2405,0
|
|
20240521,173100,230766345,2405,2405,2405,2405,0
|
|
20240521,173000,230766345,2405,2405,2405,2405,0
|
|
20240521,172900,230766345,2405,2405,2405,2405,0
|
|
20240521,172800,230766345,2405,2405,2405,2405,0
|
|
20240521,172700,230766345,2405,2405,2405,2405,0
|
|
20240521,172600,230766345,2405,2405,2405,2405,0
|
|
20240521,172500,230766345,2405,2405,2405,2405,0
|
|
20240521,172400,230766345,2405,2405,2405,2405,0
|
|
20240521,172300,230766345,2405,2405,2405,2405,1722
|
|
20240521,172200,230766345,2405,2405,2405,2405,0
|
|
20240521,172100,230766345,2405,2405,2405,2405,0
|
|
20240521,172000,230766345,2405,2405,2405,2405,0
|
|
20240521,171900,230766345,2405,2405,2405,2405,0
|
|
20240521,171800,230766345,2405,2405,2405,2405,0
|
|
20240521,171700,230766345,2405,2405,2405,2405,0
|
|
20240521,171600,230766345,2405,2405,2405,2405,0
|
|
20240521,171500,230766345,2405,2405,2405,2405,0
|
|
20240521,171400,230766345,2405,2405,2405,2405,0
|
|
20240521,171300,230766345,2405,2405,2405,2405,0
|
|
20240521,171200,230766345,2405,2405,2405,2405,0
|
|
20240521,171100,230766345,2405,2405,2405,2405,0
|
|
20240521,171000,230766345,2405,2405,2405,2405,0
|
|
20240521,170900,230766345,2405,2405,2405,2405,0
|
|
20240521,170800,230766345,2405,2405,2405,2405,0
|
|
20240521,170700,230766345,2405,2405,2405,2405,0
|
|
20240521,170600,230766345,2405,2405,2405,2405,0
|
|
20240521,170500,230766345,2405,2405,2405,2405,0
|
|
20240521,170400,230766345,2405,2405,2405,2405,0
|
|
20240521,170300,230766345,2405,2405,2405,2405,0
|
|
20240521,170200,230766345,2405,2405,2405,2405,0
|
|
20240521,170100,230766345,2405,2405,2405,2405,0
|
|
20240521,170000,230766345,2405,2405,2405,2405,0
|
|
20240521,165900,230766345,2405,2405,2405,2405,0
|
|
20240521,165800,230766345,2405,2405,2405,2405,0
|
|
20240521,165700,230766345,2405,2405,2405,2405,0
|
|
20240521,165600,230766345,2405,2405,2405,2405,0
|
|
20240521,165500,230766345,2405,2405,2405,2405,0
|
|
20240521,165400,230766345,2405,2405,2405,2405,0
|
|
20240521,165300,230766345,2405,2405,2405,2405,1722
|
|
20240521,165200,230766345,2405,2405,2405,2405,0
|
|
20240521,165100,230766345,2405,2405,2405,2405,0
|
|
20240521,165000,230766345,2405,2405,2405,2405,0
|
|
20240521,164900,230766345,2405,2405,2405,2405,0
|
|
20240521,164800,230766345,2405,2405,2405,2405,0
|
|
20240521,164700,230766345,2405,2405,2405,2405,0
|
|
20240521,164600,230766345,2405,2405,2405,2405,0
|
|
20240521,164500,230766345,2405,2405,2405,2405,0
|
|
20240521,164400,230766345,2405,2405,2405,2405,0
|
|
20240521,164300,230766345,2405,2405,2405,2405,0
|
|
20240521,164200,230766345,2405,2405,2405,2405,0
|
|
20240521,164100,230766345,2405,2405,2405,2405,0
|
|
20240521,164000,230766345,2405,2405,2405,2405,0
|
|
20240521,163900,230766345,2405,2405,2405,2405,0
|
|
20240521,163800,230766345,2405,2405,2405,2405,0
|
|
20240521,163700,230766345,2405,2405,2405,2405,0
|
|
20240521,163600,230766345,2405,2405,2405,2405,0
|
|
20240521,163500,230766345,2405,2405,2405,2405,0
|
|
20240521,163400,230766345,2405,2405,2405,2405,0
|
|
20240521,163300,230766345,2405,2405,2405,2405,0
|
|
20240521,163200,230766345,2405,2405,2405,2405,0
|
|
20240521,163100,230766345,2405,2405,2405,2405,0
|
|
20240521,163000,230766345,2405,2405,2405,2405,0
|
|
20240521,162900,230766345,2405,2405,2405,2405,0
|
|
20240521,162800,230766345,2405,2405,2405,2405,0
|
|
20240521,162700,230766345,2405,2405,2405,2405,0
|
|
20240521,162600,230766345,2405,2405,2405,2405,0
|
|
20240521,162500,230766345,2405,2405,2405,2405,0
|
|
20240521,162400,230766345,2405,2405,2405,2405,0
|
|
20240521,162300,230766345,2405,2405,2405,2405,1722
|
|
20240521,162200,230766345,2405,2405,2405,2405,0
|
|
20240521,162100,230766345,2405,2405,2405,2405,0
|
|
20240521,162000,230766345,2405,2405,2405,2405,0
|
|
20240521,161900,230766345,2405,2405,2405,2405,0
|
|
20240521,161800,230766345,2405,2405,2405,2405,0
|
|
20240521,161700,230766345,2405,2405,2405,2405,0
|
|
20240521,161600,230766345,2405,2405,2405,2405,0
|
|
20240521,161500,230766345,2405,2405,2405,2405,0
|
|
20240521,161400,230766345,2405,2405,2405,2405,0
|
|
20240521,161300,230766345,2405,2405,2405,2405,0
|
|
20240521,161200,230766345,2405,2405,2405,2405,0
|
|
20240521,161100,230766345,2405,2405,2405,2405,0
|
|
20240521,161000,230766345,2405,2405,2405,2405,0
|
|
20240521,160900,230766345,2405,2405,2405,2405,0
|
|
20240521,160800,230766345,2405,2405,2405,2405,0
|
|
20240521,160700,230766345,2405,2405,2405,2405,0
|
|
20240521,160600,230766345,2405,2405,2405,2405,0
|
|
20240521,160500,230766345,2405,2405,2405,2405,0
|
|
20240521,160400,230766345,2405,2405,2405,2405,0
|
|
20240521,160300,230766345,2405,2405,2405,2405,0
|
|
20240521,160200,230766345,2405,2405,2405,2405,0
|
|
20240521,160100,230766345,2405,2405,2405,2405,0
|
|
20240521,160000,230766345,2405,2405,2405,2405,0
|
|
20240521,155900,230766345,2405,2405,2405,2405,0
|
|
20240521,155800,230766345,2405,2405,2405,2405,0
|
|
20240521,155700,230766345,2405,2405,2405,2405,0
|
|
20240521,155600,230766345,2405,2405,2405,2405,0
|
|
20240521,155500,230766345,2405,2405,2405,2405,0
|
|
20240521,155400,230766345,2405,2405,2405,2405,0
|
|
20240521,155300,230766345,2405,2405,2405,2405,1722
|
|
20240521,155200,230766345,2405,2405,2405,2405,0
|
|
20240521,155100,230766345,2405,2405,2405,2405,0
|
|
20240521,155000,230766345,2405,2405,2405,2405,0
|
|
20240521,154900,230766345,2405,2405,2405,2405,0
|
|
20240521,154800,230766345,2405,2405,2405,2405,0
|
|
20240521,154700,230766345,2405,2405,2405,2405,0
|
|
20240521,154600,230766345,2405,2405,2405,2405,0
|
|
20240521,154500,230766345,2405,2405,2405,2405,0
|
|
20240521,154400,230766345,2405,2405,2405,2405,0
|
|
20240521,154300,230766345,2405,2405,2405,2405,0
|
|
20240521,154200,230766345,2405,2405,2405,2405,0
|
|
20240521,154100,230766345,2405,2405,2405,2405,0
|
|
20240521,154000,230766345,2405,2405,2405,2405,0
|
|
20240521,153900,230766345,2405,2405,2405,2405,0
|
|
20240521,153800,230766345,2405,2405,2405,2405,0
|
|
20240521,153700,230766345,2405,2405,2405,2405,0
|
|
20240521,153600,230766345,2405,2405,2405,2405,0
|
|
20240521,153500,230766345,2405,2405,2405,2405,0
|
|
20240521,153400,230766345,2405,2405,2405,2405,0
|
|
20240521,153300,230766345,2405,2405,2405,2405,0
|
|
20240521,153200,230766345,2405,2405,2405,2405,0
|
|
20240521,153100,230766345,2405,2405,2405,2405,0
|
|
20240521,153000,230766345,2405,2405,2405,2405,1722
|
|
20240521,152900,226624935,2400,2400,2400,2400,0
|
|
20240521,152800,226624935,2400,2400,2400,2400,0
|
|
20240521,152700,226624935,2400,2400,2400,2400,0
|
|
20240521,152600,226624935,2400,2400,2400,2400,0
|
|
20240521,152500,226624935,2400,2400,2400,2400,0
|
|
20240521,152400,226624935,2400,2400,2400,2400,0
|
|
20240521,152300,226624935,2400,2400,2400,2400,0
|
|
20240521,152200,226624935,2400,2400,2400,2400,0
|
|
20240521,152100,226624935,2400,2400,2400,2400,0
|
|
20240521,152000,226624935,2400,2400,2400,2400,0
|
|
20240521,151900,226624935,2400,2395,2400,2395,53
|
|
20240521,151800,226497995,2395,2395,2395,2395,1750
|
|
20240521,151700,222306745,2400,2400,2400,2400,4
|
|
20240521,151600,222297145,2400,2400,2400,2400,17
|
|
20240521,151500,222256345,2400,2395,2400,2395,32
|
|
20240521,151400,222179650,2395,2395,2395,2395,41
|
|
20240521,151300,222081455,2400,2400,2400,2400,95
|
|
20240521,151200,221853455,2400,2400,2400,2400,100
|
|
20240521,151100,221613455,2400,2400,2400,2400,0
|
|
20240521,151000,221613455,2400,2400,2400,2400,190
|
|
20240521,150900,221157455,2400,2400,2400,2400,1250
|
|
20240521,150800,218157455,2400,2405,2405,2400,5
|
|
20240521,150700,218145445,2405,2405,2405,2405,2
|
|
20240521,150600,218140635,2400,2400,2400,2400,197
|
|
20240521,150500,217667835,2400,2405,2405,2400,1804
|
|
20240521,150400,213338230,2400,2400,2400,2400,0
|
|
20240521,150300,213338230,2400,2400,2400,2400,1
|
|
20240521,150200,213335830,2400,2400,2400,2400,234
|
|
20240521,150100,212774230,2400,2400,2400,2400,16
|
|
20240521,150000,212735830,2400,2400,2400,2400,1938
|
|
20240521,145900,208084630,2405,2405,2405,2405,0
|
|
20240521,145800,208084630,2405,2405,2405,2405,250
|
|
20240521,145700,207483380,2405,2405,2405,2405,0
|
|
20240521,145600,207483380,2405,2405,2405,2405,1
|
|
20240521,145500,207480975,2395,2395,2395,2395,150
|
|
20240521,145400,207121725,2395,2395,2395,2395,0
|
|
20240521,145300,207121725,2395,2395,2395,2395,0
|
|
20240521,145200,207121725,2395,2395,2395,2395,26
|
|
20240521,145100,207059455,2395,2395,2395,2395,0
|
|
20240521,145000,207059455,2395,2395,2395,2395,0
|
|
20240521,144900,207059455,2395,2395,2395,2395,0
|
|
20240521,144800,207059455,2395,2395,2395,2395,0
|
|
20240521,144700,207059455,2395,2395,2395,2395,0
|
|
20240521,144600,207059455,2395,2395,2395,2395,0
|
|
20240521,144500,207059455,2395,2395,2395,2395,0
|
|
20240521,144400,207059455,2395,2395,2395,2395,0
|
|
20240521,144300,207059455,2395,2395,2395,2395,6
|
|
20240521,144200,207045085,2395,2395,2395,2395,170
|
|
20240521,144100,206637935,2405,2405,2405,2405,0
|
|
20240521,144000,206637935,2405,2405,2405,2405,0
|
|
20240521,143900,206637935,2405,2405,2405,2405,0
|
|
20240521,143800,206637935,2405,2405,2405,2405,1
|
|
20240521,143700,206635530,2400,2400,2400,2400,0
|
|
20240521,143600,206635530,2400,2400,2400,2400,0
|
|
20240521,143500,206635530,2400,2400,2400,2400,0
|
|
20240521,143400,206635530,2400,2400,2400,2400,0
|
|
20240521,143300,206635530,2400,2400,2400,2400,814
|
|
20240521,143200,204681930,2400,2400,2400,2400,1394
|
|
20240521,143100,201336330,2405,2405,2405,2405,0
|
|
20240521,143000,201336330,2405,2405,2405,2405,0
|
|
20240521,142900,201336330,2405,2405,2405,2405,0
|
|
20240521,142800,201336330,2405,2405,2405,2405,0
|
|
20240521,142700,201336330,2405,2405,2405,2405,0
|
|
20240521,142600,201336330,2405,2405,2405,2405,1
|
|
20240521,142500,201333925,2400,2400,2400,2400,0
|
|
20240521,142400,201333925,2400,2400,2400,2400,200
|
|
20240521,142300,200853925,2405,2405,2405,2405,100
|
|
20240521,142200,200613425,2405,2405,2405,2405,0
|
|
20240521,142100,200613425,2405,2405,2405,2405,7
|
|
20240521,142000,200596590,2405,2405,2405,2405,1
|
|
20240521,141900,200594185,2405,2400,2405,2400,12
|
|
20240521,141800,200565375,2400,2400,2400,2400,0
|
|
20240521,141700,200565375,2400,2400,2400,2400,0
|
|
20240521,141600,200565375,2400,2400,2400,2400,0
|
|
20240521,141500,200565375,2400,2400,2400,2400,0
|
|
20240521,141400,200565375,2400,2400,2400,2400,97
|
|
20240521,141300,200332575,2400,2400,2400,2400,0
|
|
20240521,141200,200332575,2400,2400,2400,2400,3
|
|
20240521,141100,200325375,2400,2400,2400,2400,1
|
|
20240521,141000,200322975,2400,2395,2400,2395,183
|
|
20240521,140900,199884680,2395,2395,2395,2395,203
|
|
20240521,140800,199398495,2405,2405,2405,2405,0
|
|
20240521,140700,199398495,2405,2405,2405,2405,0
|
|
20240521,140600,199398495,2405,2400,2405,2400,890
|
|
20240521,140500,197258535,2400,2400,2400,2400,169
|
|
20240521,140400,196852935,2400,2400,2400,2400,0
|
|
20240521,140300,196852935,2400,2400,2400,2400,0
|
|
20240521,140200,196852935,2400,2400,2400,2400,420
|
|
20240521,140100,195844935,2390,2390,2390,2390,0
|
|
20240521,140000,195844935,2390,2390,2390,2390,0
|
|
20240521,135900,195844935,2390,2390,2390,2390,0
|
|
20240521,135800,195844935,2390,2390,2390,2390,258
|
|
20240521,135700,195228315,2390,2390,2390,2390,0
|
|
20240521,135600,195228315,2390,2390,2390,2390,0
|
|
20240521,135500,195228315,2390,2390,2390,2390,0
|
|
20240521,135400,195228315,2390,2390,2390,2390,0
|
|
20240521,135300,195228315,2390,2390,2390,2390,0
|
|
20240521,135200,195228315,2390,2390,2390,2390,0
|
|
20240521,135100,195228315,2390,2390,2390,2390,100
|
|
20240521,135000,194989315,2390,2395,2395,2390,1980
|
|
20240521,134900,190251670,2395,2395,2395,2395,783
|
|
20240521,134800,188376385,2400,2400,2400,2400,0
|
|
20240521,134700,188376385,2400,2400,2400,2400,0
|
|
20240521,134600,188376385,2400,2400,2400,2400,0
|
|
20240521,134500,188376385,2400,2400,2400,2400,100
|
|
20240521,134400,188136385,2395,2395,2395,2395,196
|
|
20240521,134300,187666965,2395,2395,2395,2395,0
|
|
20240521,134200,187666965,2395,2395,2395,2395,432
|
|
20240521,134100,186632325,2405,2400,2405,2400,417
|
|
20240521,134000,185631475,2400,2400,2400,2400,0
|
|
20240521,133900,185631475,2400,2400,2400,2400,0
|
|
20240521,133800,185631475,2400,2400,2400,2400,0
|
|
20240521,133700,185631475,2400,2395,2400,2395,948
|
|
20240521,133600,183360745,2400,2400,2400,2400,133
|
|
20240521,133500,183041545,2405,2405,2405,2405,0
|
|
20240521,133400,183041545,2405,2405,2405,2405,0
|
|
20240521,133300,183041545,2405,2405,2405,2405,773
|
|
20240521,133200,181182480,2405,2405,2405,2405,0
|
|
20240521,133100,181182480,2405,2405,2405,2405,0
|
|
20240521,133000,181182480,2405,2400,2405,2400,81
|
|
20240521,132900,180988065,2400,2400,2400,2400,121
|
|
20240521,132800,180697665,2400,2400,2400,2395,53
|
|
20240521,132700,180570675,2395,2395,2395,2395,0
|
|
20240521,132600,180570675,2395,2400,2400,2395,1853
|
|
20240521,132500,176123490,2395,2395,2395,2395,1006
|
|
20240521,132400,173714120,2395,2395,2395,2395,1848
|
|
20240521,132300,169288160,2390,2390,2390,2390,0
|
|
20240521,132200,169288160,2390,2390,2390,2390,0
|
|
20240521,132100,169288160,2390,2390,2390,2390,0
|
|
20240521,132000,169288160,2390,2390,2390,2390,0
|
|
20240521,131900,169288160,2390,2390,2390,2390,0
|
|
20240521,131800,169288160,2390,2390,2390,2390,0
|
|
20240521,131700,169288160,2390,2390,2390,2390,0
|
|
20240521,131600,169288160,2390,2390,2390,2390,100
|
|
20240521,131500,169049160,2390,2390,2390,2390,1
|
|
20240521,131400,169046770,2390,2390,2390,2390,247
|
|
20240521,131300,168456440,2390,2390,2390,2390,1255
|
|
20240521,131200,165456990,2385,2385,2385,2385,0
|
|
20240521,131100,165456990,2385,2385,2385,2385,0
|
|
20240521,131000,165456990,2385,2385,2385,2385,143
|
|
20240521,130900,165115935,2385,2385,2385,2385,15
|
|
20240521,130800,165080160,2385,2385,2385,2385,320
|
|
20240521,130700,164316960,2385,2385,2385,2385,0
|
|
20240521,130600,164316960,2385,2385,2385,2385,0
|
|
20240521,130500,164316960,2385,2385,2385,2385,20
|
|
20240521,130400,164269260,2385,2385,2385,2385,0
|
|
20240521,130300,164269260,2385,2385,2385,2385,0
|
|
20240521,130200,164269260,2385,2385,2385,2385,0
|
|
20240521,130100,164269260,2385,2385,2385,2385,0
|
|
20240521,130000,164269260,2385,2380,2385,2380,37
|
|
20240521,125900,164181195,2380,2380,2380,2380,97
|
|
20240521,125800,163950335,2380,2380,2380,2380,0
|
|
20240521,125700,163950335,2380,2380,2380,2380,3
|
|
20240521,125600,163943195,2380,2380,2380,2380,1
|
|
20240521,125500,163940815,2380,2380,2380,2380,0
|
|
20240521,125400,163940815,2380,2380,2380,2380,0
|
|
20240521,125300,163940815,2380,2380,2380,2380,0
|
|
20240521,125200,163940815,2380,2380,2380,2380,0
|
|
20240521,125100,163940815,2380,2380,2380,2380,0
|
|
20240521,125000,163940815,2380,2380,2380,2380,0
|
|
20240521,124900,163940815,2380,2380,2380,2380,0
|
|
20240521,124800,163940815,2380,2380,2380,2380,4
|
|
20240521,124700,163931295,2380,2380,2380,2380,5
|
|
20240521,124600,163919395,2380,2380,2380,2380,0
|
|
20240521,124500,163919395,2380,2380,2380,2380,10
|
|
20240521,124400,163895595,2380,2380,2380,2380,0
|
|
20240521,124300,163895595,2380,2380,2380,2380,1
|
|
20240521,124200,163893215,2385,2385,2385,2385,0
|
|
20240521,124100,163893215,2385,2385,2385,2385,0
|
|
20240521,124000,163893215,2385,2385,2385,2385,0
|
|
20240521,123900,163893215,2385,2385,2385,2385,0
|
|
20240521,123800,163893215,2385,2385,2385,2385,1
|
|
20240521,123700,163890830,2375,2375,2375,2375,205
|
|
20240521,123600,163403955,2375,2390,2390,2375,22
|
|
20240521,123500,163351665,2390,2390,2390,2390,0
|
|
20240521,123400,163351665,2390,2390,2390,2390,0
|
|
20240521,123300,163351665,2390,2390,2390,2390,0
|
|
20240521,123200,163351665,2390,2390,2390,2390,0
|
|
20240521,123100,163351665,2390,2390,2390,2390,0
|
|
20240521,123000,163351665,2390,2390,2390,2390,3
|
|
20240521,122900,163344495,2385,2385,2385,2385,0
|
|
20240521,122800,163344495,2385,2385,2385,2385,1
|
|
20240521,122700,163342110,2385,2385,2385,2385,1690
|
|
20240521,122600,159311460,2385,2385,2385,2385,0
|
|
20240521,122500,159311460,2385,2385,2385,2385,46
|
|
20240521,122400,159201750,2375,2375,2375,2375,0
|
|
20240521,122300,159201750,2375,2375,2375,2375,209
|
|
20240521,122200,158705375,2380,2380,2380,2380,1
|
|
20240521,122100,158702995,2385,2385,2385,2385,0
|
|
20240521,122000,158702995,2385,2385,2385,2385,165
|
|
20240521,121900,158309470,2385,2385,2385,2385,0
|
|
20240521,121800,158309470,2385,2385,2385,2385,0
|
|
20240521,121700,158309470,2385,2385,2385,2385,1
|
|
20240521,121600,158307085,2370,2370,2370,2370,0
|
|
20240521,121500,158307085,2370,2370,2370,2370,0
|
|
20240521,121400,158307085,2370,2370,2370,2370,0
|
|
20240521,121300,158307085,2370,2375,2375,2370,3887
|
|
20240521,121200,149085970,2380,2380,2380,2380,11
|
|
20240521,121100,149059790,2380,2380,2380,2380,1
|
|
20240521,121000,149057410,2380,2380,2380,2380,10489
|
|
20240521,120900,124093590,2380,2380,2380,2380,1000
|
|
20240521,120800,121713590,2380,2380,2380,2380,0
|
|
20240521,120700,121713590,2380,2380,2380,2380,601
|
|
20240521,120600,120283210,2385,2385,2385,2385,10
|
|
20240521,120500,120259360,2385,2385,2385,2385,0
|
|
20240521,120400,120259360,2385,2385,2385,2385,0
|
|
20240521,120300,120259360,2385,2385,2385,2385,0
|
|
20240521,120200,120259360,2385,2385,2385,2385,0
|
|
20240521,120100,120259360,2385,2385,2385,2385,888
|
|
20240521,120000,118141480,2385,2385,2385,2385,0
|
|
20240521,115900,118141480,2385,2385,2385,2385,0
|
|
20240521,115800,118141480,2385,2385,2385,2385,0
|
|
20240521,115700,118141480,2385,2385,2385,2385,0
|
|
20240521,115600,118141480,2385,2385,2385,2385,0
|
|
20240521,115500,118141480,2385,2385,2385,2385,150
|
|
20240521,115400,117783730,2390,2390,2390,2390,0
|
|
20240521,115300,117783730,2390,2390,2390,2390,0
|
|
20240521,115200,117783730,2390,2390,2390,2390,0
|
|
20240521,115100,117783730,2390,2390,2390,2390,0
|
|
20240521,115000,117783730,2390,2390,2390,2390,0
|
|
20240521,114900,117783730,2390,2390,2390,2390,0
|
|
20240521,114800,117783730,2390,2390,2390,2390,0
|
|
20240521,114700,117783730,2390,2390,2390,2390,0
|
|
20240521,114600,117783730,2390,2390,2390,2390,0
|
|
20240521,114500,117783730,2390,2390,2390,2390,0
|
|
20240521,114400,117783730,2390,2390,2390,2390,0
|
|
20240521,114300,117783730,2390,2390,2390,2390,0
|
|
20240521,114200,117783730,2390,2390,2390,2390,0
|
|
20240521,114100,117783730,2390,2390,2390,2390,0
|
|
20240521,114000,117783730,2390,2390,2390,2390,3
|
|
20240521,113900,117776560,2390,2390,2390,2390,50
|
|
20240521,113800,117657060,2385,2385,2385,2385,100
|
|
20240521,113700,117418560,2385,2385,2385,2385,0
|
|
20240521,113600,117418560,2385,2385,2385,2385,990
|
|
20240521,113500,115057410,2390,2390,2390,2390,0
|
|
20240521,113400,115057410,2390,2390,2390,2390,0
|
|
20240521,113300,115057410,2390,2390,2390,2390,0
|
|
20240521,113200,115057410,2390,2390,2390,2390,0
|
|
20240521,113100,115057410,2390,2390,2390,2390,0
|
|
20240521,113000,115057410,2390,2390,2390,2390,1
|
|
20240521,112900,115055020,2390,2390,2390,2390,0
|
|
20240521,112800,115055020,2390,2385,2390,2385,1270
|
|
20240521,112700,112021700,2385,2385,2385,2385,3
|
|
20240521,112600,112014545,2385,2385,2385,2385,153
|
|
20240521,112500,111649640,2385,2385,2385,2385,0
|
|
20240521,112400,111649640,2385,2385,2385,2385,0
|
|
20240521,112300,111649640,2385,2385,2385,2385,0
|
|
20240521,112200,111649640,2385,2385,2385,2385,100
|
|
20240521,112100,111411140,2385,2385,2385,2385,0
|
|
20240521,112000,111411140,2385,2385,2385,2385,0
|
|
20240521,111900,111411140,2385,2385,2385,2385,0
|
|
20240521,111800,111411140,2385,2385,2385,2385,48
|
|
20240521,111700,111296660,2385,2385,2385,2385,0
|
|
20240521,111600,111296660,2385,2385,2385,2385,500
|
|
20240521,111500,110104160,2385,2385,2385,2385,0
|
|
20240521,111400,110104160,2385,2390,2390,2385,9
|
|
20240521,111300,110082670,2390,2390,2390,2390,4282
|
|
20240521,111200,99848690,2385,2380,2385,2380,4737
|
|
20240521,111100,88567585,2385,2385,2385,2385,0
|
|
20240521,111000,88567585,2385,2385,2385,2385,2406
|
|
20240521,110900,82829275,2385,2385,2385,2385,0
|
|
20240521,110800,82829275,2385,2385,2385,2385,0
|
|
20240521,110700,82829275,2385,2385,2385,2385,0
|
|
20240521,110600,82829275,2385,2385,2385,2385,48
|
|
20240521,110500,82714795,2385,2385,2385,2385,0
|
|
20240521,110400,82714795,2385,2385,2385,2385,0
|
|
20240521,110300,82714795,2385,2385,2385,2385,0
|
|
20240521,110200,82714795,2385,2385,2385,2385,0
|
|
20240521,110100,82714795,2385,2385,2385,2385,0
|
|
20240521,110000,82714795,2385,2385,2385,2385,0
|
|
20240521,105900,82714795,2385,2385,2385,2385,0
|
|
20240521,105800,82714795,2385,2385,2385,2385,124
|
|
20240521,105700,82419055,2390,2390,2390,2390,10
|
|
20240521,105600,82395155,2385,2385,2385,2385,967
|
|
20240521,105500,80088860,2390,2390,2390,2390,7
|
|
20240521,105400,80072130,2390,2385,2390,2385,475
|
|
20240521,105300,78937120,2390,2385,2390,2385,2002
|
|
20240521,105200,74162340,2385,2390,2390,2385,501
|
|
20240521,105100,72967450,2390,2390,2390,2390,1
|
|
20240521,105000,72965060,2390,2390,2390,2390,0
|
|
20240521,104900,72965060,2390,2390,2390,2390,1
|
|
20240521,104800,72962670,2390,2390,2390,2390,11
|
|
20240521,104700,72936380,2390,2390,2390,2390,100
|
|
20240521,104600,72697380,2390,2390,2390,2390,0
|
|
20240521,104500,72697380,2390,2390,2390,2390,0
|
|
20240521,104400,72697380,2390,2390,2390,2390,0
|
|
20240521,104300,72697380,2390,2390,2390,2390,1
|
|
20240521,104200,72694990,2385,2385,2385,2385,44
|
|
20240521,104100,72590050,2390,2390,2390,2390,1
|
|
20240521,104000,72587660,2390,2390,2390,2390,683
|
|
20240521,103900,70955290,2395,2395,2395,2395,0
|
|
20240521,103800,70955290,2395,2395,2395,2395,0
|
|
20240521,103700,70955290,2395,2395,2395,2395,0
|
|
20240521,103600,70955290,2395,2395,2395,2395,0
|
|
20240521,103500,70955290,2395,2395,2395,2395,1
|
|
20240521,103400,70952895,2385,2385,2385,2385,0
|
|
20240521,103300,70952895,2385,2385,2385,2385,119
|
|
20240521,103200,70669080,2395,2395,2395,2395,0
|
|
20240521,103100,70669080,2395,2395,2395,2395,0
|
|
20240521,103000,70669080,2395,2390,2395,2390,1153
|
|
20240521,102900,67913385,2390,2390,2390,2390,0
|
|
20240521,102800,67913385,2390,2390,2390,2390,474
|
|
20240521,102700,66780525,2395,2390,2395,2390,1555
|
|
20240521,102600,63060485,2390,2390,2390,2390,0
|
|
20240521,102500,63060485,2390,2390,2390,2390,0
|
|
20240521,102400,63060485,2390,2390,2390,2390,2
|
|
20240521,102300,63055705,2390,2390,2390,2390,5
|
|
20240521,102200,63043755,2390,2390,2390,2390,1
|
|
20240521,102100,63041365,2385,2385,2385,2385,0
|
|
20240521,102000,63041365,2385,2385,2385,2385,500
|
|
20240521,101900,61848865,2390,2390,2390,2390,1
|
|
20240521,101800,61846475,2390,2390,2390,2390,101
|
|
20240521,101700,61605085,2390,2390,2390,2390,0
|
|
20240521,101600,61605085,2390,2385,2390,2385,541
|
|
20240521,101500,60314250,2390,2390,2390,2390,1
|
|
20240521,101400,60311860,2385,2385,2385,2385,370
|
|
20240521,101300,59429410,2380,2380,2380,2380,100
|
|
20240521,101200,59191410,2380,2385,2385,2380,16
|
|
20240521,101100,59153255,2385,2385,2385,2385,25
|
|
20240521,101000,59093630,2385,2385,2385,2385,206
|
|
20240521,100900,58602320,2385,2390,2390,2385,396
|
|
20240521,100800,57657350,2385,2385,2385,2385,0
|
|
20240521,100700,57657350,2385,2385,2385,2385,0
|
|
20240521,100600,57657350,2385,2385,2385,2385,386
|
|
20240521,100500,56736740,2385,2385,2385,2385,100
|
|
20240521,100400,56498240,2385,2385,2385,2385,0
|
|
20240521,100300,56498240,2385,2390,2390,2385,173
|
|
20240521,100200,56085560,2395,2395,2395,2395,0
|
|
20240521,100100,56085560,2395,2395,2395,2395,1
|
|
20240521,100000,56083165,2395,2395,2395,2395,8
|
|
20240521,095900,56064005,2395,2395,2395,2395,1
|
|
20240521,095800,56061610,2395,2395,2395,2395,1
|
|
20240521,095700,56059215,2395,2395,2395,2395,28
|
|
20240521,095600,55992155,2395,2395,2395,2395,0
|
|
20240521,095500,55992155,2395,2395,2395,2395,14
|
|
20240521,095400,55958625,2395,2395,2395,2395,2
|
|
20240521,095300,55953835,2395,2395,2395,2395,3
|
|
20240521,095200,55946650,2385,2395,2395,2385,2451
|
|
20240521,095100,50096770,2395,2395,2395,2395,18
|
|
20240521,095000,50053660,2395,2395,2395,2395,3
|
|
20240521,094900,50046475,2395,2395,2395,2395,0
|
|
20240521,094800,50046475,2395,2395,2395,2395,344
|
|
20240521,094700,49222595,2395,2395,2395,2395,956
|
|
20240521,094600,46932975,2395,2395,2395,2395,0
|
|
20240521,094500,46932975,2395,2395,2395,2390,111
|
|
20240521,094400,46667135,2390,2390,2390,2390,0
|
|
20240521,094300,46667135,2390,2390,2390,2390,0
|
|
20240521,094200,46667135,2390,2390,2390,2390,224
|
|
20240521,094100,46131775,2390,2390,2390,2390,0
|
|
20240521,094000,46131775,2390,2390,2390,2390,76
|
|
20240521,093900,45950135,2390,2390,2390,2390,0
|
|
20240521,093800,45950135,2390,2390,2390,2390,288
|
|
20240521,093700,45261815,2390,2390,2390,2390,0
|
|
20240521,093600,45261815,2390,2390,2390,2390,0
|
|
20240521,093500,45261815,2390,2390,2390,2390,190
|
|
20240521,093400,44807715,2390,2390,2390,2390,0
|
|
20240521,093300,44807715,2390,2390,2390,2390,0
|
|
20240521,093200,44807715,2390,2390,2390,2390,103
|
|
20240521,093100,44561545,2390,2390,2390,2390,400
|
|
20240521,093000,43605545,2390,2390,2390,2390,1
|
|
20240521,092900,43603155,2390,2380,2390,2380,1179
|
|
20240521,092800,40796130,2385,2385,2385,2385,1
|
|
20240521,092700,40793745,2385,2385,2385,2385,1000
|
|
20240521,092600,38408745,2385,2385,2385,2385,1
|
|
20240521,092500,38406360,2385,2385,2385,2385,0
|
|
20240521,092400,38406360,2385,2385,2385,2385,1503
|
|
20240521,092300,34821705,2385,2385,2385,2385,0
|
|
20240521,092200,34821705,2385,2385,2385,2385,0
|
|
20240521,092100,34821705,2385,2390,2390,2385,1750
|
|
20240521,092000,30643950,2395,2395,2395,2395,0
|
|
20240521,091900,30643950,2395,2395,2395,2395,500
|
|
20240521,091800,29446450,2395,2395,2395,2395,0
|
|
20240521,091700,29446450,2395,2395,2395,2395,0
|
|
20240521,091600,29446450,2395,2390,2395,2390,668
|
|
20240521,091500,27847425,2390,2390,2390,2390,0
|
|
20240521,091400,27847425,2390,2390,2390,2390,117
|
|
20240521,091300,27567795,2390,2390,2390,2390,300
|
|
20240521,091200,26850795,2390,2395,2395,2390,1000
|
|
20240521,091100,24460295,2395,2395,2395,2395,0
|
|
20240521,091000,24460295,2395,2395,2395,2395,164
|
|
20240521,090900,24067515,2395,2395,2395,2395,337
|
|
20240521,090800,23260400,2395,2390,2395,2390,3117
|
|
20240521,090700,15810185,2395,2395,2395,2390,4
|
|
20240521,090600,15800615,2395,2395,2400,2395,192
|
|
20240521,090500,15340765,2400,2395,2400,2390,146
|
|
20240521,090400,14991485,2400,2400,2400,2400,94
|
|
20240521,090300,14765885,2400,2400,2400,2395,551
|
|
20240521,090200,13443735,2400,2400,2400,2400,61
|
|
20240521,090100,13297335,2400,2395,2400,2395,167
|
|
20240521,090000,12897095,2400,2390,2400,2390,5392
|