627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192400,243441065,2400,2400,2400,2400,4775
|
|
20240523,192300,243441065,2400,2400,2400,2400,0
|
|
20240523,192200,243441065,2400,2400,2400,2400,0
|
|
20240523,192100,243441065,2400,2400,2400,2400,0
|
|
20240523,192000,243441065,2400,2400,2400,2400,0
|
|
20240523,191900,243441065,2400,2400,2400,2400,0
|
|
20240523,191800,243441065,2400,2400,2400,2400,0
|
|
20240523,191700,243441065,2400,2400,2400,2400,0
|
|
20240523,191600,243441065,2400,2400,2400,2400,0
|
|
20240523,191500,243441065,2400,2400,2400,2400,0
|
|
20240523,191400,243441065,2400,2400,2400,2400,0
|
|
20240523,191300,243441065,2400,2400,2400,2400,0
|
|
20240523,191200,243441065,2400,2400,2400,2400,0
|
|
20240523,191100,243441065,2400,2400,2400,2400,0
|
|
20240523,191000,243441065,2400,2400,2400,2400,0
|
|
20240523,190900,243441065,2400,2400,2400,2400,0
|
|
20240523,190800,243441065,2400,2400,2400,2400,0
|
|
20240523,190700,243441065,2400,2400,2400,2400,0
|
|
20240523,190600,243441065,2400,2400,2400,2400,0
|
|
20240523,190500,243441065,2400,2400,2400,2400,0
|
|
20240523,190400,243441065,2400,2400,2400,2400,0
|
|
20240523,190300,243441065,2400,2400,2400,2400,0
|
|
20240523,190200,243441065,2400,2400,2400,2400,0
|
|
20240523,190100,243441065,2400,2400,2400,2400,0
|
|
20240523,190000,243441065,2400,2400,2400,2400,0
|
|
20240523,185900,243441065,2400,2400,2400,2400,0
|
|
20240523,185800,243441065,2400,2400,2400,2400,0
|
|
20240523,185700,243441065,2400,2400,2400,2400,0
|
|
20240523,185600,243441065,2400,2400,2400,2400,0
|
|
20240523,185500,243441065,2400,2400,2400,2400,0
|
|
20240523,185400,243441065,2400,2400,2400,2400,4775
|
|
20240523,185300,243441065,2400,2400,2400,2400,0
|
|
20240523,185200,243441065,2400,2400,2400,2400,0
|
|
20240523,185100,243441065,2400,2400,2400,2400,0
|
|
20240523,185000,243441065,2400,2400,2400,2400,0
|
|
20240523,184900,243441065,2400,2400,2400,2400,0
|
|
20240523,184800,243441065,2400,2400,2400,2400,0
|
|
20240523,184700,243441065,2400,2400,2400,2400,0
|
|
20240523,184600,243441065,2400,2400,2400,2400,0
|
|
20240523,184500,243441065,2400,2400,2400,2400,0
|
|
20240523,184400,243441065,2400,2400,2400,2400,0
|
|
20240523,184300,243441065,2400,2400,2400,2400,0
|
|
20240523,184200,243441065,2400,2400,2400,2400,0
|
|
20240523,184100,243441065,2400,2400,2400,2400,0
|
|
20240523,184000,243441065,2400,2400,2400,2400,0
|
|
20240523,183900,243441065,2400,2400,2400,2400,0
|
|
20240523,183800,243441065,2400,2400,2400,2400,0
|
|
20240523,183700,243441065,2400,2400,2400,2400,0
|
|
20240523,183600,243441065,2400,2400,2400,2400,0
|
|
20240523,183500,243441065,2400,2400,2400,2400,0
|
|
20240523,183400,243441065,2400,2400,2400,2400,0
|
|
20240523,183300,243441065,2400,2400,2400,2400,0
|
|
20240523,183200,243441065,2400,2400,2400,2400,0
|
|
20240523,183100,243441065,2400,2400,2400,2400,0
|
|
20240523,183000,243441065,2400,2400,2400,2400,0
|
|
20240523,182900,243441065,2400,2400,2400,2400,0
|
|
20240523,182800,243441065,2400,2400,2400,2400,0
|
|
20240523,182700,243441065,2400,2400,2400,2400,0
|
|
20240523,182600,243441065,2400,2400,2400,2400,0
|
|
20240523,182500,243441065,2400,2400,2400,2400,0
|
|
20240523,182400,243441065,2400,2400,2400,2400,4775
|
|
20240523,182300,243441065,2400,2400,2400,2400,0
|
|
20240523,182200,243441065,2400,2400,2400,2400,0
|
|
20240523,182100,243441065,2400,2400,2400,2400,0
|
|
20240523,182000,243441065,2400,2400,2400,2400,0
|
|
20240523,181900,243441065,2400,2400,2400,2400,0
|
|
20240523,181800,243441065,2400,2400,2400,2400,0
|
|
20240523,181700,243441065,2400,2400,2400,2400,0
|
|
20240523,181600,243441065,2400,2400,2400,2400,0
|
|
20240523,181500,243441065,2400,2400,2400,2400,0
|
|
20240523,181400,243441065,2400,2400,2400,2400,0
|
|
20240523,181300,243441065,2400,2400,2400,2400,0
|
|
20240523,181200,243441065,2400,2400,2400,2400,0
|
|
20240523,181100,243441065,2400,2400,2400,2400,0
|
|
20240523,181000,243441065,2400,2400,2400,2400,0
|
|
20240523,180900,243441065,2400,2400,2400,2400,0
|
|
20240523,180800,243441065,2400,2400,2400,2400,0
|
|
20240523,180700,243441065,2400,2400,2400,2400,0
|
|
20240523,180600,243441065,2400,2400,2400,2400,0
|
|
20240523,180500,243441065,2400,2400,2400,2400,0
|
|
20240523,180400,243441065,2400,2400,2400,2400,0
|
|
20240523,180300,243441065,2400,2400,2400,2400,0
|
|
20240523,180200,243441065,2400,2400,2400,2400,0
|
|
20240523,180100,243441065,2400,2400,2400,2400,0
|
|
20240523,180000,243441065,2400,2400,2400,2400,0
|
|
20240523,175900,243441065,2400,2400,2400,2400,0
|
|
20240523,175800,243441065,2400,2400,2400,2400,0
|
|
20240523,175700,243441065,2400,2400,2400,2400,0
|
|
20240523,175600,243441065,2400,2400,2400,2400,0
|
|
20240523,175500,243441065,2400,2400,2400,2400,0
|
|
20240523,175400,243441065,2400,2400,2400,2400,4775
|
|
20240523,175300,243441065,2400,2400,2400,2400,0
|
|
20240523,175200,243441065,2400,2400,2400,2400,0
|
|
20240523,175100,243441065,2400,2400,2400,2400,0
|
|
20240523,175000,243441065,2400,2400,2400,2400,0
|
|
20240523,174900,243441065,2400,2400,2400,2400,0
|
|
20240523,174800,243441065,2400,2400,2400,2400,0
|
|
20240523,174700,243441065,2400,2400,2400,2400,0
|
|
20240523,174600,243441065,2400,2400,2400,2400,0
|
|
20240523,174500,243441065,2400,2400,2400,2400,0
|
|
20240523,174400,243441065,2400,2400,2400,2400,0
|
|
20240523,174300,243441065,2400,2400,2400,2400,0
|
|
20240523,174200,243441065,2400,2400,2400,2400,0
|
|
20240523,174100,243441065,2400,2400,2400,2400,0
|
|
20240523,174000,243441065,2400,2400,2400,2400,0
|
|
20240523,173900,243441065,2400,2400,2400,2400,0
|
|
20240523,173800,243441065,2400,2400,2400,2400,0
|
|
20240523,173700,243441065,2400,2400,2400,2400,0
|
|
20240523,173600,243441065,2400,2400,2400,2400,0
|
|
20240523,173500,243441065,2400,2400,2400,2400,0
|
|
20240523,173400,243441065,2400,2400,2400,2400,0
|
|
20240523,173300,243441065,2400,2400,2400,2400,0
|
|
20240523,173200,243441065,2400,2400,2400,2400,0
|
|
20240523,173100,243441065,2400,2400,2400,2400,0
|
|
20240523,173000,243441065,2400,2400,2400,2400,0
|
|
20240523,172900,243441065,2400,2400,2400,2400,0
|
|
20240523,172800,243441065,2400,2400,2400,2400,0
|
|
20240523,172700,243441065,2400,2400,2400,2400,0
|
|
20240523,172600,243441065,2400,2400,2400,2400,0
|
|
20240523,172500,243441065,2400,2400,2400,2400,0
|
|
20240523,172400,243441065,2400,2400,2400,2400,4775
|
|
20240523,172300,243441065,2400,2400,2400,2400,0
|
|
20240523,172200,243441065,2400,2400,2400,2400,0
|
|
20240523,172100,243441065,2400,2400,2400,2400,0
|
|
20240523,172000,243441065,2400,2400,2400,2400,0
|
|
20240523,171900,243441065,2400,2400,2400,2400,0
|
|
20240523,171800,243441065,2400,2400,2400,2400,0
|
|
20240523,171700,243441065,2400,2400,2400,2400,0
|
|
20240523,171600,243441065,2400,2400,2400,2400,0
|
|
20240523,171500,243441065,2400,2400,2400,2400,0
|
|
20240523,171400,243441065,2400,2400,2400,2400,0
|
|
20240523,171300,243441065,2400,2400,2400,2400,0
|
|
20240523,171200,243441065,2400,2400,2400,2400,0
|
|
20240523,171100,243441065,2400,2400,2400,2400,0
|
|
20240523,171000,243441065,2400,2400,2400,2400,0
|
|
20240523,170900,243441065,2400,2400,2400,2400,0
|
|
20240523,170800,243441065,2400,2400,2400,2400,0
|
|
20240523,170700,243441065,2400,2400,2400,2400,0
|
|
20240523,170600,243441065,2400,2400,2400,2400,0
|
|
20240523,170500,243441065,2400,2400,2400,2400,0
|
|
20240523,170400,243441065,2400,2400,2400,2400,0
|
|
20240523,170300,243441065,2400,2400,2400,2400,0
|
|
20240523,170200,243441065,2400,2400,2400,2400,0
|
|
20240523,170100,243441065,2400,2400,2400,2400,0
|
|
20240523,170000,243441065,2400,2400,2400,2400,0
|
|
20240523,165900,243441065,2400,2400,2400,2400,0
|
|
20240523,165800,243441065,2400,2400,2400,2400,0
|
|
20240523,165700,243441065,2400,2400,2400,2400,0
|
|
20240523,165600,243441065,2400,2400,2400,2400,0
|
|
20240523,165500,243441065,2400,2400,2400,2400,0
|
|
20240523,165400,243441065,2400,2400,2400,2400,4775
|
|
20240523,165300,243441065,2400,2400,2400,2400,0
|
|
20240523,165200,243441065,2400,2400,2400,2400,0
|
|
20240523,165100,243441065,2400,2400,2400,2400,0
|
|
20240523,165000,243441065,2400,2400,2400,2400,0
|
|
20240523,164900,243441065,2400,2400,2400,2400,0
|
|
20240523,164800,243441065,2400,2400,2400,2400,0
|
|
20240523,164700,243441065,2400,2400,2400,2400,0
|
|
20240523,164600,243441065,2400,2400,2400,2400,0
|
|
20240523,164500,243441065,2400,2400,2400,2400,0
|
|
20240523,164400,243441065,2400,2400,2400,2400,0
|
|
20240523,164300,243441065,2400,2400,2400,2400,0
|
|
20240523,164200,243441065,2400,2400,2400,2400,0
|
|
20240523,164100,243441065,2400,2400,2400,2400,0
|
|
20240523,164000,243441065,2400,2400,2400,2400,0
|
|
20240523,163900,243441065,2400,2400,2400,2400,0
|
|
20240523,163800,243441065,2400,2400,2400,2400,0
|
|
20240523,163700,243441065,2400,2400,2400,2400,0
|
|
20240523,163600,243441065,2400,2400,2400,2400,0
|
|
20240523,163500,243441065,2400,2400,2400,2400,0
|
|
20240523,163400,243441065,2400,2400,2400,2400,0
|
|
20240523,163300,243441065,2400,2400,2400,2400,0
|
|
20240523,163200,243441065,2400,2400,2400,2400,0
|
|
20240523,163100,243441065,2400,2400,2400,2400,0
|
|
20240523,163000,243441065,2400,2400,2400,2400,0
|
|
20240523,162900,243441065,2400,2400,2400,2400,0
|
|
20240523,162800,243441065,2400,2400,2400,2400,0
|
|
20240523,162700,243441065,2400,2400,2400,2400,0
|
|
20240523,162600,243441065,2400,2400,2400,2400,0
|
|
20240523,162500,243441065,2400,2400,2400,2400,0
|
|
20240523,162400,243441065,2400,2400,2400,2400,4775
|
|
20240523,162300,243441065,2400,2400,2400,2400,0
|
|
20240523,162200,243441065,2400,2400,2400,2400,0
|
|
20240523,162100,243441065,2400,2400,2400,2400,0
|
|
20240523,162000,243441065,2400,2400,2400,2400,0
|
|
20240523,161900,243441065,2400,2400,2400,2400,0
|
|
20240523,161800,243441065,2400,2400,2400,2400,0
|
|
20240523,161700,243441065,2400,2400,2400,2400,0
|
|
20240523,161600,243441065,2400,2400,2400,2400,0
|
|
20240523,161500,243441065,2400,2400,2400,2400,0
|
|
20240523,161400,243441065,2400,2400,2400,2400,0
|
|
20240523,161300,243441065,2400,2400,2400,2400,0
|
|
20240523,161200,243441065,2400,2400,2400,2400,0
|
|
20240523,161100,243441065,2400,2400,2400,2400,0
|
|
20240523,161000,243441065,2400,2400,2400,2400,0
|
|
20240523,160900,243441065,2400,2400,2400,2400,0
|
|
20240523,160800,243441065,2400,2400,2400,2400,0
|
|
20240523,160700,243441065,2400,2400,2400,2400,0
|
|
20240523,160600,243441065,2400,2400,2400,2400,0
|
|
20240523,160500,243441065,2400,2400,2400,2400,0
|
|
20240523,160400,243441065,2400,2400,2400,2400,0
|
|
20240523,160300,243441065,2400,2400,2400,2400,0
|
|
20240523,160200,243441065,2400,2400,2400,2400,0
|
|
20240523,160100,243441065,2400,2400,2400,2400,0
|
|
20240523,160000,243441065,2400,2400,2400,2400,0
|
|
20240523,155900,243441065,2400,2400,2400,2400,0
|
|
20240523,155800,243441065,2400,2400,2400,2400,0
|
|
20240523,155700,243441065,2400,2400,2400,2400,0
|
|
20240523,155600,243441065,2400,2400,2400,2400,0
|
|
20240523,155500,243441065,2400,2400,2400,2400,0
|
|
20240523,155400,243441065,2400,2400,2400,2400,4775
|
|
20240523,155300,243441065,2400,2400,2400,2400,0
|
|
20240523,155200,243441065,2400,2400,2400,2400,0
|
|
20240523,155100,243441065,2400,2400,2400,2400,0
|
|
20240523,155000,243441065,2400,2400,2400,2400,0
|
|
20240523,154900,243441065,2400,2400,2400,2400,0
|
|
20240523,154800,243441065,2400,2400,2400,2400,0
|
|
20240523,154700,243441065,2400,2400,2400,2400,0
|
|
20240523,154600,243441065,2400,2400,2400,2400,0
|
|
20240523,154500,243441065,2400,2400,2400,2400,0
|
|
20240523,154400,243441065,2400,2400,2400,2400,0
|
|
20240523,154300,243441065,2400,2400,2400,2400,0
|
|
20240523,154200,243441065,2400,2400,2400,2400,0
|
|
20240523,154100,243441065,2400,2400,2400,2400,0
|
|
20240523,154000,243441065,2400,2400,2400,2400,0
|
|
20240523,153900,243441065,2400,2400,2400,2400,0
|
|
20240523,153800,243441065,2400,2400,2400,2400,0
|
|
20240523,153700,243441065,2400,2400,2400,2400,0
|
|
20240523,153600,243441065,2400,2400,2400,2400,0
|
|
20240523,153500,243441065,2400,2400,2400,2400,0
|
|
20240523,153400,243441065,2400,2400,2400,2400,0
|
|
20240523,153300,243441065,2400,2400,2400,2400,0
|
|
20240523,153200,243441065,2400,2400,2400,2400,0
|
|
20240523,153100,243441065,2400,2400,2400,2400,0
|
|
20240523,153000,243441065,2400,2400,2400,2400,4775
|
|
20240523,152900,231981065,2400,2400,2400,2400,0
|
|
20240523,152800,231981065,2400,2400,2400,2400,0
|
|
20240523,152700,231981065,2400,2400,2400,2400,0
|
|
20240523,152600,231981065,2400,2400,2400,2400,0
|
|
20240523,152500,231981065,2400,2400,2400,2400,0
|
|
20240523,152400,231981065,2400,2400,2400,2400,0
|
|
20240523,152300,231981065,2400,2400,2400,2400,0
|
|
20240523,152200,231981065,2400,2400,2400,2400,0
|
|
20240523,152100,231981065,2400,2400,2400,2400,0
|
|
20240523,152000,231981065,2400,2400,2400,2400,0
|
|
20240523,151900,231981065,2400,2395,2400,2395,172
|
|
20240523,151800,231569120,2400,2400,2400,2400,0
|
|
20240523,151700,231569120,2400,2400,2400,2400,0
|
|
20240523,151600,231569120,2400,2400,2400,2400,0
|
|
20240523,151500,231569120,2400,2400,2400,2400,1
|
|
20240523,151400,231566720,2395,2395,2395,2395,0
|
|
20240523,151300,231566720,2395,2395,2400,2395,276
|
|
20240523,151200,230905695,2395,2395,2395,2395,1
|
|
20240523,151100,230903300,2390,2390,2390,2390,0
|
|
20240523,151000,230903300,2390,2390,2390,2390,3152
|
|
20240523,150900,223370020,2390,2390,2390,2390,100
|
|
20240523,150800,223131020,2390,2390,2395,2390,200
|
|
20240523,150700,222653005,2390,2395,2395,2390,2000
|
|
20240523,150600,217867165,2400,2400,2400,2400,0
|
|
20240523,150500,217867165,2400,2400,2400,2400,0
|
|
20240523,150400,217867165,2400,2400,2400,2400,5
|
|
20240523,150300,217855165,2395,2395,2395,2395,1006
|
|
20240523,150200,215445795,2400,2400,2400,2400,0
|
|
20240523,150100,215445795,2400,2400,2400,2400,1
|
|
20240523,150000,215443395,2395,2400,2400,2395,378
|
|
20240523,145900,214536345,2395,2395,2395,2395,0
|
|
20240523,145800,214536345,2395,2395,2395,2395,0
|
|
20240523,145700,214536345,2395,2395,2395,2395,0
|
|
20240523,145600,214536345,2395,2395,2395,2395,0
|
|
20240523,145500,214536345,2395,2400,2400,2395,1101
|
|
20240523,145400,211899445,2395,2395,2395,2395,0
|
|
20240523,145300,211899445,2395,2395,2395,2395,100
|
|
20240523,145200,211659945,2395,2395,2395,2395,166
|
|
20240523,145100,211262375,2400,2400,2400,2400,0
|
|
20240523,145000,211262375,2400,2400,2400,2400,0
|
|
20240523,144900,211262375,2400,2400,2400,2400,0
|
|
20240523,144800,211262375,2400,2400,2400,2400,32
|
|
20240523,144700,211185575,2400,2400,2400,2400,1600
|
|
20240523,144600,207345575,2400,2400,2400,2400,0
|
|
20240523,144500,207345575,2400,2400,2400,2400,0
|
|
20240523,144400,207345575,2400,2400,2400,2400,1
|
|
20240523,144300,207343175,2390,2395,2395,2390,100
|
|
20240523,144200,207104020,2400,2400,2400,2400,1
|
|
20240523,144100,207101620,2395,2395,2395,2395,10
|
|
20240523,144000,207077670,2395,2395,2395,2395,81
|
|
20240523,143900,206883675,2395,2395,2395,2395,2
|
|
20240523,143800,206878885,2390,2390,2390,2390,0
|
|
20240523,143700,206878885,2390,2390,2390,2390,200
|
|
20240523,143600,206400885,2395,2395,2395,2395,22
|
|
20240523,143500,206348195,2395,2395,2395,2395,208
|
|
20240523,143400,205850035,2395,2395,2395,2395,0
|
|
20240523,143300,205850035,2395,2395,2395,2395,1
|
|
20240523,143200,205847640,2395,2390,2395,2390,277
|
|
20240523,143100,205185605,2395,2395,2395,2395,0
|
|
20240523,143000,205185605,2395,2395,2395,2395,1
|
|
20240523,142900,205183210,2395,2395,2395,2395,1
|
|
20240523,142800,205180815,2395,2395,2395,2395,0
|
|
20240523,142700,205180815,2395,2395,2395,2395,0
|
|
20240523,142600,205180815,2395,2395,2395,2395,1
|
|
20240523,142500,205178420,2385,2385,2385,2385,0
|
|
20240523,142400,205178420,2385,2395,2395,2385,1823
|
|
20240523,142300,200825485,2390,2395,2395,2390,1700
|
|
20240523,142200,196761985,2400,2400,2400,2400,0
|
|
20240523,142100,196761985,2400,2400,2400,2400,0
|
|
20240523,142000,196761985,2400,2400,2400,2400,4
|
|
20240523,141900,196752385,2400,2400,2400,2400,0
|
|
20240523,141800,196752385,2400,2400,2400,2400,1
|
|
20240523,141700,196749985,2390,2390,2390,2390,0
|
|
20240523,141600,196749985,2390,2390,2390,2390,0
|
|
20240523,141500,196749985,2390,2390,2390,2390,0
|
|
20240523,141400,196749985,2390,2395,2395,2390,121
|
|
20240523,141300,196460790,2395,2395,2395,2395,957
|
|
20240523,141200,194168775,2395,2395,2395,2395,6
|
|
20240523,141100,194154405,2395,2395,2395,2395,1001
|
|
20240523,141000,191757010,2395,2395,2395,2395,0
|
|
20240523,140900,191757010,2395,2395,2395,2395,0
|
|
20240523,140800,191757010,2395,2395,2395,2395,0
|
|
20240523,140700,191757010,2395,2395,2395,2395,0
|
|
20240523,140600,191757010,2395,2395,2395,2395,0
|
|
20240523,140500,191757010,2395,2395,2395,2395,1
|
|
20240523,140400,191754615,2390,2390,2390,2390,1
|
|
20240523,140300,191752225,2395,2395,2395,2395,0
|
|
20240523,140200,191752225,2395,2395,2395,2395,1
|
|
20240523,140100,191749830,2390,2390,2390,2390,450
|
|
20240523,140000,190674330,2395,2395,2395,2395,0
|
|
20240523,135900,190674330,2395,2395,2395,2395,0
|
|
20240523,135800,190674330,2395,2395,2395,2395,300
|
|
20240523,135700,189955830,2395,2395,2395,2395,0
|
|
20240523,135600,189955830,2395,2395,2395,2395,0
|
|
20240523,135500,189955830,2395,2395,2395,2395,0
|
|
20240523,135400,189955830,2395,2395,2395,2395,0
|
|
20240523,135300,189955830,2395,2395,2395,2395,0
|
|
20240523,135200,189955830,2395,2395,2395,2395,0
|
|
20240523,135100,189955830,2395,2395,2395,2395,1
|
|
20240523,135000,189953435,2390,2390,2390,2390,530
|
|
20240523,134900,188686735,2390,2385,2390,2385,410
|
|
20240523,134800,187708880,2390,2390,2390,2390,8
|
|
20240523,134700,187689760,2390,2390,2390,2390,0
|
|
20240523,134600,187689760,2390,2390,2390,2390,2
|
|
20240523,134500,187684980,2385,2385,2385,2385,2000
|
|
20240523,134400,182914980,2390,2390,2390,2390,11
|
|
20240523,134300,182888690,2390,2390,2390,2390,0
|
|
20240523,134200,182888690,2390,2390,2390,2390,398
|
|
20240523,134100,181937470,2390,2390,2390,2390,0
|
|
20240523,134000,181937470,2390,2390,2390,2390,0
|
|
20240523,133900,181937470,2390,2390,2390,2390,200
|
|
20240523,133800,181459470,2390,2390,2390,2390,1
|
|
20240523,133700,181457080,2390,2390,2390,2390,0
|
|
20240523,133600,181457080,2390,2390,2390,2390,0
|
|
20240523,133500,181457080,2390,2390,2390,2390,0
|
|
20240523,133400,181457080,2390,2390,2390,2390,0
|
|
20240523,133300,181457080,2390,2390,2390,2390,10
|
|
20240523,133200,181433180,2395,2395,2395,2395,2
|
|
20240523,133100,181428390,2395,2395,2395,2395,2
|
|
20240523,133000,181423600,2390,2390,2390,2385,477
|
|
20240523,132900,180283975,2390,2390,2390,2390,51
|
|
20240523,132800,180162085,2390,2390,2390,2390,634
|
|
20240523,132700,178646825,2395,2395,2395,2395,2
|
|
20240523,132600,178642035,2395,2395,2395,2395,0
|
|
20240523,132500,178642035,2395,2395,2395,2395,100
|
|
20240523,132400,178402535,2395,2395,2395,2395,0
|
|
20240523,132300,178402535,2395,2395,2395,2395,0
|
|
20240523,132200,178402535,2395,2395,2395,2395,1
|
|
20240523,132100,178400140,2390,2390,2390,2390,0
|
|
20240523,132000,178400140,2390,2390,2390,2390,0
|
|
20240523,131900,178400140,2390,2390,2390,2390,0
|
|
20240523,131800,178400140,2390,2390,2390,2390,0
|
|
20240523,131700,178400140,2390,2390,2390,2390,10
|
|
20240523,131600,178376240,2395,2395,2395,2395,0
|
|
20240523,131500,178376240,2395,2395,2395,2395,0
|
|
20240523,131400,178376240,2395,2395,2395,2395,77
|
|
20240523,131300,178191825,2395,2395,2395,2395,1
|
|
20240523,131200,178189430,2395,2395,2395,2395,2
|
|
20240523,131100,178184640,2390,2390,2390,2390,0
|
|
20240523,131000,178184640,2390,2390,2390,2390,0
|
|
20240523,130900,178184640,2390,2390,2390,2390,0
|
|
20240523,130800,178184640,2390,2390,2390,2390,318
|
|
20240523,130700,177424620,2395,2395,2395,2395,0
|
|
20240523,130600,177424620,2395,2395,2395,2395,0
|
|
20240523,130500,177424620,2395,2395,2395,2395,0
|
|
20240523,130400,177424620,2395,2395,2395,2395,0
|
|
20240523,130300,177424620,2395,2395,2395,2395,0
|
|
20240523,130200,177424620,2395,2395,2395,2395,0
|
|
20240523,130100,177424620,2395,2395,2395,2395,0
|
|
20240523,130000,177424620,2395,2395,2395,2395,1
|
|
20240523,125900,177422225,2395,2395,2395,2395,0
|
|
20240523,125800,177422225,2395,2395,2395,2395,0
|
|
20240523,125700,177422225,2395,2395,2395,2395,0
|
|
20240523,125600,177422225,2395,2395,2395,2395,1
|
|
20240523,125500,177419830,2390,2395,2395,2390,79
|
|
20240523,125400,177230770,2395,2395,2395,2395,0
|
|
20240523,125300,177230770,2395,2395,2395,2395,0
|
|
20240523,125200,177230770,2395,2395,2395,2395,0
|
|
20240523,125100,177230770,2395,2395,2395,2395,0
|
|
20240523,125000,177230770,2395,2395,2395,2395,0
|
|
20240523,124900,177230770,2395,2395,2395,2395,0
|
|
20240523,124800,177230770,2395,2390,2395,2390,80
|
|
20240523,124700,177039565,2395,2395,2395,2395,1
|
|
20240523,124600,177037170,2395,2395,2395,2395,0
|
|
20240523,124500,177037170,2395,2395,2395,2395,0
|
|
20240523,124400,177037170,2395,2395,2395,2395,0
|
|
20240523,124300,177037170,2395,2395,2395,2395,188
|
|
20240523,124200,176586910,2395,2395,2395,2395,8
|
|
20240523,124100,176567750,2395,2395,2395,2395,0
|
|
20240523,124000,176567750,2395,2395,2395,2395,200
|
|
20240523,123900,176088750,2395,2395,2395,2395,0
|
|
20240523,123800,176088750,2395,2395,2395,2395,0
|
|
20240523,123700,176088750,2395,2395,2395,2395,0
|
|
20240523,123600,176088750,2395,2395,2395,2395,0
|
|
20240523,123500,176088750,2395,2395,2395,2395,0
|
|
20240523,123400,176088750,2395,2395,2395,2395,0
|
|
20240523,123300,176088750,2395,2395,2395,2395,0
|
|
20240523,123200,176088750,2395,2395,2395,2395,28
|
|
20240523,123100,176021690,2395,2395,2395,2395,0
|
|
20240523,123000,176021690,2395,2395,2395,2395,0
|
|
20240523,122900,176021690,2395,2395,2395,2395,0
|
|
20240523,122800,176021690,2395,2395,2395,2395,27
|
|
20240523,122700,175957025,2390,2395,2395,2390,1502
|
|
20240523,122600,172367235,2390,2390,2390,2390,0
|
|
20240523,122500,172367235,2390,2390,2390,2390,0
|
|
20240523,122400,172367235,2390,2390,2390,2390,0
|
|
20240523,122300,172367235,2390,2390,2390,2390,330
|
|
20240523,122200,171578535,2395,2395,2395,2395,0
|
|
20240523,122100,171578535,2395,2395,2395,2395,0
|
|
20240523,122000,171578535,2395,2395,2395,2395,0
|
|
20240523,121900,171578535,2395,2395,2395,2395,0
|
|
20240523,121800,171578535,2395,2395,2395,2395,0
|
|
20240523,121700,171578535,2395,2395,2395,2395,3
|
|
20240523,121600,171571350,2395,2395,2395,2395,1
|
|
20240523,121500,171568955,2395,2395,2395,2395,0
|
|
20240523,121400,171568955,2395,2395,2395,2395,0
|
|
20240523,121300,171568955,2395,2395,2395,2395,0
|
|
20240523,121200,171568955,2395,2395,2395,2395,0
|
|
20240523,121100,171568955,2395,2395,2395,2395,0
|
|
20240523,121000,171568955,2395,2395,2395,2395,0
|
|
20240523,120900,171568955,2395,2395,2395,2395,0
|
|
20240523,120800,171568955,2395,2395,2395,2395,1
|
|
20240523,120700,171566560,2385,2385,2385,2385,0
|
|
20240523,120600,171566560,2385,2385,2385,2385,0
|
|
20240523,120500,171566560,2385,2385,2385,2385,100
|
|
20240523,120400,171328060,2395,2390,2395,2390,351
|
|
20240523,120300,170489165,2385,2385,2385,2385,0
|
|
20240523,120200,170489165,2385,2385,2385,2385,0
|
|
20240523,120100,170489165,2385,2390,2390,2385,61
|
|
20240523,120000,170343655,2395,2395,2395,2395,10
|
|
20240523,115900,170319705,2395,2390,2395,2390,6541
|
|
20240523,115800,154686690,2390,2390,2390,2390,0
|
|
20240523,115700,154686690,2390,2390,2390,2390,1914
|
|
20240523,115600,150112230,2395,2395,2395,2395,0
|
|
20240523,115500,150112230,2395,2395,2395,2395,0
|
|
20240523,115400,150112230,2395,2395,2395,2395,0
|
|
20240523,115300,150112230,2395,2395,2395,2395,0
|
|
20240523,115200,150112230,2395,2395,2395,2395,1
|
|
20240523,115100,150109835,2390,2390,2390,2390,0
|
|
20240523,115000,150109835,2390,2390,2390,2390,84
|
|
20240523,114900,149909075,2395,2395,2395,2395,0
|
|
20240523,114800,149909075,2395,2395,2395,2395,0
|
|
20240523,114700,149909075,2395,2395,2395,2395,0
|
|
20240523,114600,149909075,2395,2395,2395,2395,0
|
|
20240523,114500,149909075,2395,2395,2395,2395,1
|
|
20240523,114400,149906680,2390,2390,2390,2390,0
|
|
20240523,114300,149906680,2390,2390,2390,2390,393
|
|
20240523,114200,148967410,2390,2390,2390,2390,0
|
|
20240523,114100,148967410,2390,2390,2390,2390,0
|
|
20240523,114000,148967410,2390,2390,2390,2390,0
|
|
20240523,113900,148967410,2390,2390,2390,2390,133
|
|
20240523,113800,148649540,2390,2405,2405,2390,2981
|
|
20240523,113700,141522470,2400,2400,2400,2400,0
|
|
20240523,113600,141522470,2400,2400,2400,2400,1
|
|
20240523,113500,141520070,2405,2405,2405,2405,1
|
|
20240523,113400,141517665,2400,2400,2400,2400,0
|
|
20240523,113300,141517665,2400,2405,2405,2400,415
|
|
20240523,113200,140521655,2400,2400,2400,2400,0
|
|
20240523,113100,140521655,2400,2400,2400,2400,0
|
|
20240523,113000,140521655,2400,2400,2400,2400,123
|
|
20240523,112900,140226455,2400,2400,2400,2400,1
|
|
20240523,112800,140224055,2400,2400,2400,2400,29
|
|
20240523,112700,140154455,2400,2400,2400,2400,0
|
|
20240523,112600,140154455,2400,2400,2400,2400,0
|
|
20240523,112500,140154455,2400,2400,2400,2400,60
|
|
20240523,112400,140010455,2400,2400,2400,2400,0
|
|
20240523,112300,140010455,2400,2400,2400,2400,0
|
|
20240523,112200,140010455,2400,2400,2400,2400,100
|
|
20240523,112100,139770455,2400,2400,2400,2400,164
|
|
20240523,112000,139376855,2395,2395,2395,2395,118
|
|
20240523,111900,139094245,2395,2395,2395,2395,0
|
|
20240523,111800,139094245,2395,2395,2395,2395,0
|
|
20240523,111700,139094245,2395,2400,2400,2395,62
|
|
20240523,111600,138945595,2400,2400,2400,2400,0
|
|
20240523,111500,138945595,2400,2400,2400,2400,0
|
|
20240523,111400,138945595,2400,2400,2400,2400,0
|
|
20240523,111300,138945595,2400,2400,2400,2400,277
|
|
20240523,111200,138280795,2400,2400,2400,2400,0
|
|
20240523,111100,138280795,2400,2400,2400,2400,0
|
|
20240523,111000,138280795,2400,2400,2400,2400,5
|
|
20240523,110900,138268795,2400,2400,2400,2400,1
|
|
20240523,110800,138266395,2400,2400,2400,2400,0
|
|
20240523,110700,138266395,2400,2400,2400,2400,192
|
|
20240523,110600,137805595,2405,2405,2405,2405,0
|
|
20240523,110500,137805595,2405,2400,2405,2400,21
|
|
20240523,110400,137755095,2405,2405,2405,2405,150
|
|
20240523,110300,137394345,2410,2405,2410,2405,500
|
|
20240523,110200,136189850,2390,2390,2390,2390,0
|
|
20240523,110100,136189850,2390,2390,2390,2390,0
|
|
20240523,110000,136189850,2390,2390,2390,2390,0
|
|
20240523,105900,136189850,2390,2390,2390,2390,1
|
|
20240523,105800,136187460,2390,2390,2390,2390,0
|
|
20240523,105700,136187460,2390,2410,2410,2390,51
|
|
20240523,105600,136064570,2410,2400,2415,2400,1757
|
|
20240523,105500,131828610,2400,2400,2400,2400,7
|
|
20240523,105400,131811810,2400,2400,2400,2400,0
|
|
20240523,105300,131811810,2400,2395,2400,2395,4166
|
|
20240523,105200,121815405,2395,2385,2395,2385,2510
|
|
20240523,105100,115809060,2385,2385,2385,2385,44
|
|
20240523,105000,115704120,2385,2385,2385,2385,34
|
|
20240523,104900,115623030,2385,2385,2385,2385,404
|
|
20240523,104800,114659490,2385,2385,2385,2385,0
|
|
20240523,104700,114659490,2385,2385,2385,2385,35
|
|
20240523,104600,114576015,2380,2380,2380,2380,15
|
|
20240523,104500,114540315,2385,2385,2385,2385,5
|
|
20240523,104400,114528390,2390,2390,2390,2390,0
|
|
20240523,104300,114528390,2390,2390,2390,2390,0
|
|
20240523,104200,114528390,2390,2390,2390,2390,1
|
|
20240523,104100,114526000,2385,2385,2385,2385,2092
|
|
20240523,104000,109536580,2385,2385,2385,2385,0
|
|
20240523,103900,109536580,2385,2385,2385,2385,0
|
|
20240523,103800,109536580,2385,2380,2385,2380,11
|
|
20240523,103700,109510395,2380,2380,2380,2380,0
|
|
20240523,103600,109510395,2380,2380,2380,2380,1
|
|
20240523,103500,109508015,2380,2380,2380,2380,4
|
|
20240523,103400,109498495,2375,2375,2375,2375,0
|
|
20240523,103300,109498495,2375,2375,2375,2375,0
|
|
20240523,103200,109498495,2375,2375,2375,2375,0
|
|
20240523,103100,109498495,2375,2375,2375,2375,404
|
|
20240523,103000,108538995,2385,2385,2385,2385,0
|
|
20240523,102900,108538995,2385,2385,2385,2385,1
|
|
20240523,102800,108536610,2375,2375,2375,2375,0
|
|
20240523,102700,108536610,2375,2375,2375,2375,1232
|
|
20240523,102600,105610610,2385,2385,2385,2385,1
|
|
20240523,102500,105608225,2385,2385,2385,2385,0
|
|
20240523,102400,105608225,2385,2385,2385,2385,0
|
|
20240523,102300,105608225,2385,2385,2385,2385,4
|
|
20240523,102200,105598685,2385,2385,2385,2385,8
|
|
20240523,102100,105579605,2375,2375,2375,2375,0
|
|
20240523,102000,105579605,2375,2380,2380,2375,320
|
|
20240523,101900,104819185,2385,2385,2385,2385,0
|
|
20240523,101800,104819185,2385,2385,2385,2385,103
|
|
20240523,101700,104573530,2380,2380,2380,2380,0
|
|
20240523,101600,104573530,2380,2380,2380,2380,5
|
|
20240523,101500,104561630,2380,2380,2380,2380,1
|
|
20240523,101400,104559250,2380,2380,2380,2380,434
|
|
20240523,101300,103526330,2385,2385,2385,2385,0
|
|
20240523,101200,103526330,2385,2385,2385,2385,0
|
|
20240523,101100,103526330,2385,2385,2385,2385,0
|
|
20240523,101000,103526330,2385,2385,2385,2385,1
|
|
20240523,100900,103523945,2385,2385,2385,2385,0
|
|
20240523,100800,103523945,2385,2385,2385,2385,0
|
|
20240523,100700,103523945,2385,2380,2385,2380,821
|
|
20240523,100600,101569955,2385,2385,2385,2385,99
|
|
20240523,100500,101333840,2385,2385,2385,2385,10
|
|
20240523,100400,101309990,2385,2385,2385,2385,0
|
|
20240523,100300,101309990,2385,2385,2385,2385,200
|
|
20240523,100200,100832990,2385,2385,2385,2385,1
|
|
20240523,100100,100830605,2385,2380,2385,2380,712
|
|
20240523,100000,99136040,2380,2380,2380,2380,0
|
|
20240523,095900,99136040,2380,2380,2380,2380,0
|
|
20240523,095800,99136040,2380,2380,2380,2380,0
|
|
20240523,095700,99136040,2380,2380,2380,2380,89
|
|
20240523,095600,98924220,2385,2385,2385,2385,3
|
|
20240523,095500,98917065,2380,2390,2390,2380,24
|
|
20240523,095400,98859920,2390,2390,2390,2390,583
|
|
20240523,095300,97466550,2390,2390,2390,2390,32
|
|
20240523,095200,97390070,2390,2390,2390,2390,0
|
|
20240523,095100,97390070,2390,2390,2390,2390,0
|
|
20240523,095000,97390070,2390,2390,2390,2390,40
|
|
20240523,094900,97294470,2390,2390,2390,2390,220
|
|
20240523,094800,96768670,2390,2370,2390,2370,2636
|
|
20240523,094700,90511990,2370,2370,2370,2370,0
|
|
20240523,094600,90511990,2370,2370,2370,2370,0
|
|
20240523,094500,90511990,2370,2370,2370,2370,564
|
|
20240523,094400,89175310,2375,2375,2375,2375,57
|
|
20240523,094300,89039935,2380,2380,2380,2380,10
|
|
20240523,094200,89016135,2380,2380,2380,2380,133
|
|
20240523,094100,88699595,2380,2380,2380,2380,0
|
|
20240523,094000,88699595,2380,2380,2380,2380,0
|
|
20240523,093900,88699595,2380,2380,2380,2380,0
|
|
20240523,093800,88699595,2380,2380,2380,2380,0
|
|
20240523,093700,88699595,2380,2380,2380,2380,1
|
|
20240523,093600,88697215,2385,2385,2385,2385,0
|
|
20240523,093500,88697215,2385,2385,2385,2385,1
|
|
20240523,093400,88694830,2370,2380,2380,2370,2135
|
|
20240523,093300,83619015,2380,2380,2380,2380,0
|
|
20240523,093200,83619015,2380,2380,2380,2380,29
|
|
20240523,093100,83549995,2380,2380,2380,2375,1392
|
|
20240523,093000,80237485,2375,2370,2375,2370,1566
|
|
20240523,092900,76522765,2375,2375,2375,2375,178
|
|
20240523,092800,76100015,2375,2375,2375,2375,0
|
|
20240523,092700,76100015,2375,2370,2375,2370,601
|
|
20240523,092600,74675640,2370,2370,2370,2370,500
|
|
20240523,092500,73490640,2370,2370,2370,2370,104
|
|
20240523,092400,73244160,2370,2375,2375,2370,4818
|
|
20240523,092300,61816830,2375,2375,2375,2375,0
|
|
20240523,092200,61816830,2375,2375,2375,2375,0
|
|
20240523,092100,61816830,2375,2375,2375,2375,290
|
|
20240523,092000,61128080,2370,2370,2370,2370,0
|
|
20240523,091900,61128080,2370,2370,2370,2370,0
|
|
20240523,091800,61128080,2370,2370,2370,2370,207
|
|
20240523,091700,60637490,2375,2375,2375,2375,2640
|
|
20240523,091600,54367490,2365,2365,2365,2365,200
|
|
20240523,091500,53894490,2365,2370,2370,2365,496
|
|
20240523,091400,52721430,2365,2370,2370,2365,1593
|
|
20240523,091300,48948570,2365,2365,2365,2365,3178
|
|
20240523,091200,41432600,2370,2375,2375,2370,195
|
|
20240523,091100,40970420,2365,2375,2375,2365,5081
|
|
20240523,091000,28927900,2380,2385,2385,2380,58
|
|
20240523,090900,28789585,2380,2375,2385,2375,311
|
|
20240523,090800,28050445,2375,2375,2375,2375,10
|
|
20240523,090700,28026695,2375,2385,2385,2375,366
|
|
20240523,090600,27156945,2385,2365,2385,2365,434
|
|
20240523,090500,26130505,2365,2380,2380,2365,5185
|
|
20240523,090400,13834975,2380,2385,2385,2375,661
|
|
20240523,090300,12262060,2385,2385,2385,2385,1
|
|
20240523,090200,12259675,2380,2370,2385,2370,5
|
|
20240523,090100,12247790,2370,2370,2375,2370,55
|
|
20240523,090000,12117435,2370,2390,2390,2370,5023
|