639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,193600,609664315,3985,3985,3985,3985,2834
|
|
20240513,193500,609664315,3985,3985,3985,3985,0
|
|
20240513,193400,609664315,3985,3985,3985,3985,0
|
|
20240513,193300,609664315,3985,3985,3985,3985,0
|
|
20240513,193200,609664315,3985,3985,3985,3985,0
|
|
20240513,193100,609664315,3985,3985,3985,3985,0
|
|
20240513,193000,609664315,3985,3985,3985,3985,0
|
|
20240513,192900,609664315,3985,3985,3985,3985,0
|
|
20240513,192800,609664315,3985,3985,3985,3985,0
|
|
20240513,192700,609664315,3985,3985,3985,3985,0
|
|
20240513,192600,609664315,3985,3985,3985,3985,0
|
|
20240513,192500,609664315,3985,3985,3985,3985,0
|
|
20240513,192400,609664315,3985,3985,3985,3985,0
|
|
20240513,192300,609664315,3985,3985,3985,3985,0
|
|
20240513,192200,609664315,3985,3985,3985,3985,0
|
|
20240513,192100,609664315,3985,3985,3985,3985,0
|
|
20240513,192000,609664315,3985,3985,3985,3985,0
|
|
20240513,191900,609664315,3985,3985,3985,3985,0
|
|
20240513,191800,609664315,3985,3985,3985,3985,0
|
|
20240513,191700,609664315,3985,3985,3985,3985,0
|
|
20240513,191600,609664315,3985,3985,3985,3985,0
|
|
20240513,191500,609664315,3985,3985,3985,3985,0
|
|
20240513,191400,609664315,3985,3985,3985,3985,0
|
|
20240513,191300,609664315,3985,3985,3985,3985,0
|
|
20240513,191200,609664315,3985,3985,3985,3985,0
|
|
20240513,191100,609664315,3985,3985,3985,3985,0
|
|
20240513,191000,609664315,3985,3985,3985,3985,0
|
|
20240513,190900,609664315,3985,3985,3985,3985,0
|
|
20240513,190800,609664315,3985,3985,3985,3985,0
|
|
20240513,190700,609664315,3985,3985,3985,3985,0
|
|
20240513,190600,609664315,3985,3985,3985,3985,2834
|
|
20240513,190500,609664315,3985,3985,3985,3985,0
|
|
20240513,190400,609664315,3985,3985,3985,3985,0
|
|
20240513,190300,609664315,3985,3985,3985,3985,0
|
|
20240513,190200,609664315,3985,3985,3985,3985,0
|
|
20240513,190100,609664315,3985,3985,3985,3985,0
|
|
20240513,190000,609664315,3985,3985,3985,3985,0
|
|
20240513,185900,609664315,3985,3985,3985,3985,0
|
|
20240513,185800,609664315,3985,3985,3985,3985,0
|
|
20240513,185700,609664315,3985,3985,3985,3985,0
|
|
20240513,185600,609664315,3985,3985,3985,3985,0
|
|
20240513,185500,609664315,3985,3985,3985,3985,0
|
|
20240513,185400,609664315,3985,3985,3985,3985,0
|
|
20240513,185300,609664315,3985,3985,3985,3985,0
|
|
20240513,185200,609664315,3985,3985,3985,3985,0
|
|
20240513,185100,609664315,3985,3985,3985,3985,0
|
|
20240513,185000,609664315,3985,3985,3985,3985,0
|
|
20240513,184900,609664315,3985,3985,3985,3985,0
|
|
20240513,184800,609664315,3985,3985,3985,3985,0
|
|
20240513,184700,609664315,3985,3985,3985,3985,0
|
|
20240513,184600,609664315,3985,3985,3985,3985,0
|
|
20240513,184500,609664315,3985,3985,3985,3985,0
|
|
20240513,184400,609664315,3985,3985,3985,3985,0
|
|
20240513,184300,609664315,3985,3985,3985,3985,0
|
|
20240513,184200,609664315,3985,3985,3985,3985,0
|
|
20240513,184100,609664315,3985,3985,3985,3985,0
|
|
20240513,184000,609664315,3985,3985,3985,3985,0
|
|
20240513,183900,609664315,3985,3985,3985,3985,0
|
|
20240513,183800,609664315,3985,3985,3985,3985,0
|
|
20240513,183700,609664315,3985,3985,3985,3985,0
|
|
20240513,183600,609664315,3985,3985,3985,3985,2834
|
|
20240513,183500,609664315,3985,3985,3985,3985,0
|
|
20240513,183400,609664315,3985,3985,3985,3985,0
|
|
20240513,183300,609664315,3985,3985,3985,3985,0
|
|
20240513,183200,609664315,3985,3985,3985,3985,0
|
|
20240513,183100,609664315,3985,3985,3985,3985,0
|
|
20240513,183000,609664315,3985,3985,3985,3985,0
|
|
20240513,182900,609664315,3985,3985,3985,3985,0
|
|
20240513,182800,609664315,3985,3985,3985,3985,0
|
|
20240513,182700,609664315,3985,3985,3985,3985,0
|
|
20240513,182600,609664315,3985,3985,3985,3985,0
|
|
20240513,182500,609664315,3985,3985,3985,3985,0
|
|
20240513,182400,609664315,3985,3985,3985,3985,0
|
|
20240513,182300,609664315,3985,3985,3985,3985,0
|
|
20240513,182200,609664315,3985,3985,3985,3985,0
|
|
20240513,182100,609664315,3985,3985,3985,3985,0
|
|
20240513,182000,609664315,3985,3985,3985,3985,0
|
|
20240513,181900,609664315,3985,3985,3985,3985,0
|
|
20240513,181800,609664315,3985,3985,3985,3985,0
|
|
20240513,181700,609664315,3985,3985,3985,3985,0
|
|
20240513,181600,609664315,3985,3985,3985,3985,0
|
|
20240513,181500,609664315,3985,3985,3985,3985,0
|
|
20240513,181400,609664315,3985,3985,3985,3985,0
|
|
20240513,181300,609664315,3985,3985,3985,3985,0
|
|
20240513,181200,609664315,3985,3985,3985,3985,0
|
|
20240513,181100,609664315,3985,3985,3985,3985,0
|
|
20240513,181000,609664315,3985,3985,3985,3985,0
|
|
20240513,180900,609664315,3985,3985,3985,3985,0
|
|
20240513,180800,609664315,3985,3985,3985,3985,0
|
|
20240513,180700,609664315,3985,3985,3985,3985,0
|
|
20240513,180600,609664315,3985,3985,3985,3985,2834
|
|
20240513,180500,609664315,3985,3985,3985,3985,0
|
|
20240513,180400,609664315,3985,3985,3985,3985,0
|
|
20240513,180300,609664315,3985,3985,3985,3985,0
|
|
20240513,180200,609664315,3985,3985,3985,3985,0
|
|
20240513,180100,609664315,3985,3985,3985,3985,0
|
|
20240513,180000,609664315,3985,3985,3985,3985,0
|
|
20240513,175900,609664315,3985,3985,3985,3985,0
|
|
20240513,175800,609664315,3985,3985,3985,3985,0
|
|
20240513,175700,609664315,3985,3985,3985,3985,0
|
|
20240513,175600,609664315,3985,3985,3985,3985,0
|
|
20240513,175500,609664315,3985,3985,3985,3985,0
|
|
20240513,175400,609664315,3985,3985,3985,3985,0
|
|
20240513,175300,609664315,3985,3985,3985,3985,0
|
|
20240513,175200,609664315,3985,3985,3985,3985,0
|
|
20240513,175100,609664315,3985,3985,3985,3985,0
|
|
20240513,175000,609664315,3985,3985,3985,3985,0
|
|
20240513,174900,609664315,3985,3985,3985,3985,0
|
|
20240513,174800,609664315,3985,3985,3985,3985,0
|
|
20240513,174700,609664315,3985,3985,3985,3985,0
|
|
20240513,174600,609664315,3985,3985,3985,3985,0
|
|
20240513,174500,609664315,3985,3985,3985,3985,0
|
|
20240513,174400,609664315,3985,3985,3985,3985,0
|
|
20240513,174300,609664315,3985,3985,3985,3985,0
|
|
20240513,174200,609664315,3985,3985,3985,3985,0
|
|
20240513,174100,609664315,3985,3985,3985,3985,0
|
|
20240513,174000,609664315,3985,3985,3985,3985,0
|
|
20240513,173900,609664315,3985,3985,3985,3985,0
|
|
20240513,173800,609664315,3985,3985,3985,3985,0
|
|
20240513,173700,609664315,3985,3985,3985,3985,0
|
|
20240513,173600,609664315,3985,3985,3985,3985,2834
|
|
20240513,173500,609664315,3985,3985,3985,3985,0
|
|
20240513,173400,609664315,3985,3985,3985,3985,0
|
|
20240513,173300,609664315,3985,3985,3985,3985,0
|
|
20240513,173200,609664315,3985,3985,3985,3985,0
|
|
20240513,173100,609664315,3985,3985,3985,3985,0
|
|
20240513,173000,609664315,3985,3985,3985,3985,0
|
|
20240513,172900,609664315,3985,3985,3985,3985,0
|
|
20240513,172800,609664315,3985,3985,3985,3985,0
|
|
20240513,172700,609664315,3985,3985,3985,3985,0
|
|
20240513,172600,609664315,3985,3985,3985,3985,0
|
|
20240513,172500,609664315,3985,3985,3985,3985,0
|
|
20240513,172400,609664315,3985,3985,3985,3985,0
|
|
20240513,172300,609664315,3985,3985,3985,3985,0
|
|
20240513,172200,609664315,3985,3985,3985,3985,0
|
|
20240513,172100,609664315,3985,3985,3985,3985,0
|
|
20240513,172000,609664315,3985,3985,3985,3985,0
|
|
20240513,171900,609664315,3985,3985,3985,3985,0
|
|
20240513,171800,609664315,3985,3985,3985,3985,0
|
|
20240513,171700,609664315,3985,3985,3985,3985,0
|
|
20240513,171600,609664315,3985,3985,3985,3985,0
|
|
20240513,171500,609664315,3985,3985,3985,3985,0
|
|
20240513,171400,609664315,3985,3985,3985,3985,0
|
|
20240513,171300,609664315,3985,3985,3985,3985,0
|
|
20240513,171200,609664315,3985,3985,3985,3985,0
|
|
20240513,171100,609664315,3985,3985,3985,3985,0
|
|
20240513,171000,609664315,3985,3985,3985,3985,0
|
|
20240513,170900,609664315,3985,3985,3985,3985,0
|
|
20240513,170800,609664315,3985,3985,3985,3985,0
|
|
20240513,170700,609664315,3985,3985,3985,3985,0
|
|
20240513,170600,609664315,3985,3985,3985,3985,2834
|
|
20240513,170500,609664315,3985,3985,3985,3985,0
|
|
20240513,170400,609664315,3985,3985,3985,3985,0
|
|
20240513,170300,609664315,3985,3985,3985,3985,0
|
|
20240513,170200,609664315,3985,3985,3985,3985,0
|
|
20240513,170100,609664315,3985,3985,3985,3985,0
|
|
20240513,170000,609664315,3985,3985,3985,3985,0
|
|
20240513,165900,609664315,3985,3985,3985,3985,0
|
|
20240513,165800,609664315,3985,3985,3985,3985,0
|
|
20240513,165700,609664315,3985,3985,3985,3985,0
|
|
20240513,165600,609664315,3985,3985,3985,3985,0
|
|
20240513,165500,609664315,3985,3985,3985,3985,0
|
|
20240513,165400,609664315,3985,3985,3985,3985,0
|
|
20240513,165300,609664315,3985,3985,3985,3985,0
|
|
20240513,165200,609664315,3985,3985,3985,3985,0
|
|
20240513,165100,609664315,3985,3985,3985,3985,0
|
|
20240513,165000,609664315,3985,3985,3985,3985,0
|
|
20240513,164900,609664315,3985,3985,3985,3985,0
|
|
20240513,164800,609664315,3985,3985,3985,3985,0
|
|
20240513,164700,609664315,3985,3985,3985,3985,0
|
|
20240513,164600,609664315,3985,3985,3985,3985,0
|
|
20240513,164500,609664315,3985,3985,3985,3985,0
|
|
20240513,164400,609664315,3985,3985,3985,3985,0
|
|
20240513,164300,609664315,3985,3985,3985,3985,0
|
|
20240513,164200,609664315,3985,3985,3985,3985,0
|
|
20240513,164100,609664315,3985,3985,3985,3985,0
|
|
20240513,164000,609664315,3985,3985,3985,3985,0
|
|
20240513,163900,609664315,3985,3985,3985,3985,0
|
|
20240513,163800,609664315,3985,3985,3985,3985,0
|
|
20240513,163700,609664315,3985,3985,3985,3985,0
|
|
20240513,163600,609664315,3985,3985,3985,3985,2834
|
|
20240513,163500,609664315,3985,3985,3985,3985,0
|
|
20240513,163400,609664315,3985,3985,3985,3985,0
|
|
20240513,163300,609664315,3985,3985,3985,3985,0
|
|
20240513,163200,609664315,3985,3985,3985,3985,0
|
|
20240513,163100,609664315,3985,3985,3985,3985,0
|
|
20240513,163000,609664315,3985,3985,3985,3985,0
|
|
20240513,162900,609664315,3985,3985,3985,3985,0
|
|
20240513,162800,609664315,3985,3985,3985,3985,0
|
|
20240513,162700,609664315,3985,3985,3985,3985,0
|
|
20240513,162600,609664315,3985,3985,3985,3985,0
|
|
20240513,162500,609664315,3985,3985,3985,3985,0
|
|
20240513,162400,609664315,3985,3985,3985,3985,0
|
|
20240513,162300,609664315,3985,3985,3985,3985,0
|
|
20240513,162200,609664315,3985,3985,3985,3985,0
|
|
20240513,162100,609664315,3985,3985,3985,3985,0
|
|
20240513,162000,609664315,3985,3985,3985,3985,0
|
|
20240513,161900,609664315,3985,3985,3985,3985,0
|
|
20240513,161800,609664315,3985,3985,3985,3985,0
|
|
20240513,161700,609664315,3985,3985,3985,3985,0
|
|
20240513,161600,609664315,3985,3985,3985,3985,0
|
|
20240513,161500,609664315,3985,3985,3985,3985,0
|
|
20240513,161400,609664315,3985,3985,3985,3985,0
|
|
20240513,161300,609664315,3985,3985,3985,3985,0
|
|
20240513,161200,609664315,3985,3985,3985,3985,0
|
|
20240513,161100,609664315,3985,3985,3985,3985,0
|
|
20240513,161000,609664315,3985,3985,3985,3985,0
|
|
20240513,160900,609664315,3985,3985,3985,3985,0
|
|
20240513,160800,609664315,3985,3985,3985,3985,0
|
|
20240513,160700,609664315,3985,3985,3985,3985,0
|
|
20240513,160600,609664315,3985,3985,3985,3985,2834
|
|
20240513,160500,609664315,3985,3985,3985,3985,0
|
|
20240513,160400,609664315,3985,3985,3985,3985,0
|
|
20240513,160300,609664315,3985,3985,3985,3985,0
|
|
20240513,160200,609664315,3985,3985,3985,3985,0
|
|
20240513,160100,609664315,3985,3985,3985,3985,0
|
|
20240513,160000,609664315,3985,3985,3985,3985,0
|
|
20240513,155900,609664315,3985,3985,3985,3985,0
|
|
20240513,155800,609664315,3985,3985,3985,3985,0
|
|
20240513,155700,609664315,3985,3985,3985,3985,0
|
|
20240513,155600,609664315,3985,3985,3985,3985,0
|
|
20240513,155500,609664315,3985,3985,3985,3985,0
|
|
20240513,155400,609664315,3985,3985,3985,3985,0
|
|
20240513,155300,609664315,3985,3985,3985,3985,0
|
|
20240513,155200,609664315,3985,3985,3985,3985,0
|
|
20240513,155100,609664315,3985,3985,3985,3985,0
|
|
20240513,155000,609664315,3985,3985,3985,3985,0
|
|
20240513,154900,609664315,3985,3985,3985,3985,0
|
|
20240513,154800,609664315,3985,3985,3985,3985,0
|
|
20240513,154700,609664315,3985,3985,3985,3985,0
|
|
20240513,154600,609664315,3985,3985,3985,3985,0
|
|
20240513,154500,609664315,3985,3985,3985,3985,0
|
|
20240513,154400,609664315,3985,3985,3985,3985,0
|
|
20240513,154300,609664315,3985,3985,3985,3985,0
|
|
20240513,154200,609664315,3985,3985,3985,3985,0
|
|
20240513,154100,609664315,3985,3985,3985,3985,0
|
|
20240513,154000,609664315,3985,3985,3985,3985,0
|
|
20240513,153900,609664315,3985,3985,3985,3985,0
|
|
20240513,153800,609664315,3985,3985,3985,3985,0
|
|
20240513,153700,609664315,3985,3985,3985,3985,0
|
|
20240513,153600,609664315,3985,3985,3985,3985,2834
|
|
20240513,153500,609664315,3985,3985,3985,3985,0
|
|
20240513,153400,609664315,3985,3985,3985,3985,0
|
|
20240513,153300,609664315,3985,3985,3985,3985,0
|
|
20240513,153200,609664315,3985,3985,3985,3985,0
|
|
20240513,153100,609664315,3985,3985,3985,3985,0
|
|
20240513,153000,609664315,3985,3985,3985,3985,2834
|
|
20240513,152900,598370825,3985,3985,3985,3985,0
|
|
20240513,152800,598370825,3985,3985,3985,3985,0
|
|
20240513,152700,598370825,3985,3985,3985,3985,0
|
|
20240513,152600,598370825,3985,3985,3985,3985,0
|
|
20240513,152500,598370825,3985,3985,3985,3985,0
|
|
20240513,152400,598370825,3985,3985,3985,3985,0
|
|
20240513,152300,598370825,3985,3985,3985,3985,0
|
|
20240513,152200,598370825,3985,3985,3985,3985,0
|
|
20240513,152100,598370825,3985,3985,3985,3985,0
|
|
20240513,152000,598370825,3985,3985,3985,3985,0
|
|
20240513,151900,598370825,3985,3990,3990,3985,7
|
|
20240513,151800,598342925,3985,3990,3990,3985,520
|
|
20240513,151700,596270075,3995,3985,3995,3985,111
|
|
20240513,151600,595826715,3995,3990,3995,3990,46
|
|
20240513,151500,595643170,3995,3990,3995,3990,1194
|
|
20240513,151400,590879105,3995,3990,3995,3990,363
|
|
20240513,151300,589430730,3990,3990,3990,3990,55
|
|
20240513,151200,589211280,3985,3985,3985,3985,365
|
|
20240513,151100,587756755,3985,3985,3985,3985,39
|
|
20240513,151000,587601340,3985,3985,3985,3985,500
|
|
20240513,150900,585608840,3990,3990,3990,3990,0
|
|
20240513,150800,585608840,3990,3990,3990,3990,0
|
|
20240513,150700,585608840,3990,3990,3990,3990,5
|
|
20240513,150600,585588890,3990,3990,3990,3990,41
|
|
20240513,150500,585425300,3990,3990,3990,3990,301
|
|
20240513,150400,584224310,3990,3990,3990,3990,0
|
|
20240513,150300,584224310,3990,3990,3990,3990,0
|
|
20240513,150200,584224310,3990,3990,3990,3990,0
|
|
20240513,150100,584224310,3990,3990,3990,3990,1
|
|
20240513,150000,584220320,3985,3985,3985,3985,100
|
|
20240513,145900,583821820,3985,3985,3985,3985,0
|
|
20240513,145800,583821820,3985,3985,3985,3985,50
|
|
20240513,145700,583622570,3985,3985,3985,3985,1
|
|
20240513,145600,583618585,3985,3985,3985,3985,243
|
|
20240513,145500,582650230,3985,3990,3990,3985,50
|
|
20240513,145400,582450880,3990,3990,3990,3990,0
|
|
20240513,145300,582450880,3990,3990,3990,3990,2
|
|
20240513,145200,582442900,3990,3990,3990,3990,51
|
|
20240513,145100,582239410,3990,3985,3990,3985,9
|
|
20240513,145000,582203535,3985,3985,3985,3985,0
|
|
20240513,144900,582203535,3985,3985,3985,3985,0
|
|
20240513,144800,582203535,3985,3980,3985,3980,91
|
|
20240513,144700,581840960,3980,3985,3985,3980,223
|
|
20240513,144600,580952750,3985,3985,3985,3985,0
|
|
20240513,144500,580952750,3985,3985,3985,3985,0
|
|
20240513,144400,580952750,3985,3985,3985,3985,230
|
|
20240513,144300,580036200,3985,3985,3985,3985,0
|
|
20240513,144200,580036200,3985,3985,3985,3985,200
|
|
20240513,144100,579239200,3985,3985,3985,3985,0
|
|
20240513,144000,579239200,3985,3985,3985,3985,60
|
|
20240513,143900,579000100,3985,3985,3985,3985,3
|
|
20240513,143800,578988145,3980,3980,3980,3980,157
|
|
20240513,143700,578363285,3980,3980,3980,3980,2050
|
|
20240513,143600,570204285,3980,3980,3980,3980,15
|
|
20240513,143500,570144585,3985,3985,3985,3985,0
|
|
20240513,143400,570144585,3985,3985,3985,3985,143
|
|
20240513,143300,569574730,3985,3985,3985,3985,0
|
|
20240513,143200,569574730,3985,3985,3985,3985,762
|
|
20240513,143100,566538160,3985,3985,3985,3985,0
|
|
20240513,143000,566538160,3985,3985,3985,3985,0
|
|
20240513,142900,566538160,3985,3985,3985,3985,0
|
|
20240513,142800,566538160,3985,3985,3985,3985,0
|
|
20240513,142700,566538160,3985,3985,3985,3985,514
|
|
20240513,142600,564489870,3980,3980,3980,3980,100
|
|
20240513,142500,564091870,3980,3980,3980,3980,0
|
|
20240513,142400,564091870,3980,3980,3980,3980,0
|
|
20240513,142300,564091870,3980,3985,3985,3980,105
|
|
20240513,142200,563673945,3985,3985,3985,3985,716
|
|
20240513,142100,560820685,3985,3990,3990,3985,1000
|
|
20240513,142000,556832975,3995,3995,3995,3995,0
|
|
20240513,141900,556832975,3995,3995,3995,3995,0
|
|
20240513,141800,556832975,3995,3995,3995,3995,292
|
|
20240513,141700,555666435,3990,3990,3990,3990,0
|
|
20240513,141600,555666435,3990,3990,3990,3990,8
|
|
20240513,141500,555634515,3990,3990,3990,3990,0
|
|
20240513,141400,555634515,3990,3990,3990,3990,0
|
|
20240513,141300,555634515,3990,3990,3990,3990,0
|
|
20240513,141200,555634515,3990,3990,3990,3990,95
|
|
20240513,141100,555255465,3995,3995,3995,3995,0
|
|
20240513,141000,555255465,3995,3995,3995,3995,0
|
|
20240513,140900,555255465,3995,3995,3995,3995,1261
|
|
20240513,140800,550217770,3995,3995,3995,3995,1
|
|
20240513,140700,550213775,4000,4000,4000,4000,120
|
|
20240513,140600,549733775,4000,4000,4000,4000,0
|
|
20240513,140500,549733775,4000,4000,4000,4000,700
|
|
20240513,140400,546933775,4000,4000,4000,4000,0
|
|
20240513,140300,546933775,4000,4005,4005,4000,500
|
|
20240513,140200,544933460,4005,4010,4010,4005,1145
|
|
20240513,140100,540345165,4010,4010,4010,4010,0
|
|
20240513,140000,540345165,4010,4010,4010,4010,100
|
|
20240513,135900,539944165,4010,4010,4010,4010,30
|
|
20240513,135800,539823865,4010,4010,4010,4010,0
|
|
20240513,135700,539823865,4010,4010,4010,4010,1
|
|
20240513,135600,539819855,4005,4005,4005,4005,50
|
|
20240513,135500,539619605,4005,4005,4005,4005,100
|
|
20240513,135400,539219105,4005,4005,4005,4005,150
|
|
20240513,135300,538618355,4005,4005,4005,4005,0
|
|
20240513,135200,538618355,4005,4005,4005,4005,1
|
|
20240513,135100,538614350,4010,4010,4010,4010,0
|
|
20240513,135000,538614350,4010,4010,4010,4010,2
|
|
20240513,134900,538606330,4010,4010,4010,4010,36
|
|
20240513,134800,538461970,4010,4010,4010,4010,50
|
|
20240513,134700,538261470,4005,4005,4005,4005,0
|
|
20240513,134600,538261470,4005,4010,4010,4005,100
|
|
20240513,134500,537860540,4010,4010,4010,4010,17
|
|
20240513,134400,537792370,4010,4010,4010,4010,169
|
|
20240513,134300,537114680,4020,4015,4020,4015,300
|
|
20240513,134200,535909345,4015,4015,4015,4015,134
|
|
20240513,134100,535371335,4020,4020,4020,4020,0
|
|
20240513,134000,535371335,4020,4020,4020,4020,0
|
|
20240513,133900,535371335,4020,4020,4020,4020,0
|
|
20240513,133800,535371335,4020,4020,4020,4020,0
|
|
20240513,133700,535371335,4020,4015,4020,4015,500
|
|
20240513,133600,533361395,4005,4005,4005,4005,50
|
|
20240513,133500,533161145,4005,4010,4010,4005,1414
|
|
20240513,133400,527496610,4010,4010,4010,4010,239
|
|
20240513,133300,526538220,4010,4010,4010,4010,96
|
|
20240513,133200,526153260,4010,4010,4010,4010,21
|
|
20240513,133100,526069050,4020,4010,4020,4010,2134
|
|
20240513,133000,517499820,4005,4005,4005,4005,0
|
|
20240513,132900,517499820,4005,4005,4005,4005,0
|
|
20240513,132800,517499820,4005,4000,4005,4000,501
|
|
20240513,132700,515494985,4005,4005,4005,4005,0
|
|
20240513,132600,515494985,4005,4005,4005,4005,121
|
|
20240513,132500,515010380,4005,4005,4005,4005,506
|
|
20240513,132400,512983850,4005,4005,4005,4005,1000
|
|
20240513,132300,508978850,4005,4010,4010,4005,499
|
|
20240513,132200,506979230,4010,4010,4010,4010,226
|
|
20240513,132100,506072970,4000,4000,4000,4000,400
|
|
20240513,132000,504472970,4000,4000,4000,4000,0
|
|
20240513,131900,504472970,4000,4000,4000,4000,0
|
|
20240513,131800,504472970,4000,4000,4000,4000,0
|
|
20240513,131700,504472970,4000,4010,4010,4000,444
|
|
20240513,131600,502693970,4000,4000,4000,4000,200
|
|
20240513,131500,501893970,4010,4010,4010,4010,0
|
|
20240513,131400,501893970,4010,4010,4010,4010,0
|
|
20240513,131300,501893970,4010,4010,4010,4010,0
|
|
20240513,131200,501893970,4010,4010,4010,4010,0
|
|
20240513,131100,501893970,4010,4010,4010,4010,226
|
|
20240513,131000,500987710,4010,4010,4010,4010,726
|
|
20240513,130900,498076450,4010,4010,4010,4010,0
|
|
20240513,130800,498076450,4010,4010,4010,4010,0
|
|
20240513,130700,498076450,4010,4010,4010,4010,454
|
|
20240513,130600,496255910,4005,4005,4005,4005,603
|
|
20240513,130500,493840895,4015,4005,4015,4005,1498
|
|
20240513,130400,487834730,4010,3985,4010,3985,5110
|
|
20240513,130300,467387665,3985,3985,3985,3985,987
|
|
20240513,130200,463454470,3985,3985,3985,3985,75
|
|
20240513,130100,463155595,3985,3985,3985,3985,0
|
|
20240513,130000,463155595,3985,3985,3985,3985,2
|
|
20240513,125900,463147625,3975,3980,3980,3975,450
|
|
20240513,125800,461358440,3980,3980,3980,3980,0
|
|
20240513,125700,461358440,3980,3980,3980,3980,5
|
|
20240513,125600,461338540,3980,3980,3980,3980,230
|
|
20240513,125500,460423140,3975,3975,3975,3975,7
|
|
20240513,125400,460395315,3975,3975,3975,3975,545
|
|
20240513,125300,458228940,3975,3980,3980,3975,126
|
|
20240513,125200,457728040,3985,3985,3985,3985,0
|
|
20240513,125100,457728040,3985,3985,3985,3985,1
|
|
20240513,125000,457724055,3985,3985,3985,3985,0
|
|
20240513,124900,457724055,3985,3985,3985,3985,19
|
|
20240513,124800,457648340,3985,3985,3985,3985,0
|
|
20240513,124700,457648340,3985,3985,3985,3985,13
|
|
20240513,124600,457596535,3990,3990,3990,3990,0
|
|
20240513,124500,457596535,3990,3990,3990,3990,0
|
|
20240513,124400,457596535,3990,3990,3990,3990,0
|
|
20240513,124300,457596535,3990,3990,3990,3990,0
|
|
20240513,124200,457596535,3990,3980,3990,3980,7153
|
|
20240513,124100,429077895,3965,3965,3965,3965,0
|
|
20240513,124000,429077895,3965,3965,3965,3965,0
|
|
20240513,123900,429077895,3965,3965,3965,3965,10
|
|
20240513,123800,429038245,3970,3970,3970,3970,0
|
|
20240513,123700,429038245,3970,3970,3980,3970,186
|
|
20240513,123600,428299805,3970,3970,3970,3970,354
|
|
20240513,123500,426894425,3980,3975,3980,3975,193
|
|
20240513,123400,426126750,3975,3970,3975,3965,461
|
|
20240513,123300,424297900,3965,3965,3965,3965,343
|
|
20240513,123200,422937905,3965,3965,3965,3965,0
|
|
20240513,123100,422937905,3965,3960,3965,3960,906
|
|
20240513,123000,419345670,3960,3960,3960,3960,0
|
|
20240513,122900,419345670,3960,3960,3960,3960,0
|
|
20240513,122800,419345670,3960,3965,3965,3960,1998
|
|
20240513,122700,411433210,3965,3970,3970,3965,12
|
|
20240513,122600,411385605,3965,3965,3965,3965,0
|
|
20240513,122500,411385605,3965,3965,3965,3965,0
|
|
20240513,122400,411385605,3965,3965,3965,3965,0
|
|
20240513,122300,411385605,3965,3965,3965,3965,0
|
|
20240513,122200,411385605,3965,3965,3965,3965,2
|
|
20240513,122100,411377675,3960,3960,3960,3960,1000
|
|
20240513,122000,407417675,3960,3960,3960,3960,480
|
|
20240513,121900,405516875,3960,3960,3960,3960,1082
|
|
20240513,121800,401232155,3960,3960,3960,3960,98
|
|
20240513,121700,400844075,3965,3965,3965,3965,42
|
|
20240513,121600,400677545,3965,3965,3965,3965,560
|
|
20240513,121500,398457145,3970,3970,3970,3970,82
|
|
20240513,121400,398131605,3970,3975,3975,3970,337
|
|
20240513,121300,396793280,3975,3970,3975,3970,43
|
|
20240513,121200,396622470,3965,3965,3965,3965,500
|
|
20240513,121100,394639970,3970,3975,3975,3970,5
|
|
20240513,121000,394620115,3965,3970,3970,3965,93
|
|
20240513,120900,394251355,3970,3970,3970,3970,0
|
|
20240513,120800,394251355,3970,3970,3970,3970,380
|
|
20240513,120700,392742755,3970,3970,3970,3970,0
|
|
20240513,120600,392742755,3970,3970,3970,3970,1
|
|
20240513,120500,392738785,3970,3970,3970,3970,279
|
|
20240513,120400,391631155,3965,3965,3965,3965,0
|
|
20240513,120300,391631155,3965,3965,3965,3965,0
|
|
20240513,120200,391631155,3965,3965,3965,3965,0
|
|
20240513,120100,391631155,3965,3965,3965,3965,149
|
|
20240513,120000,391040370,3970,3970,3970,3970,0
|
|
20240513,115900,391040370,3970,3970,3970,3970,0
|
|
20240513,115800,391040370,3970,3970,3970,3970,0
|
|
20240513,115700,391040370,3970,3970,3970,3970,1294
|
|
20240513,115600,385903190,3970,3970,3970,3970,0
|
|
20240513,115500,385903190,3970,3970,3970,3970,735
|
|
20240513,115400,382985240,3970,3965,3970,3965,345
|
|
20240513,115300,381615665,3970,3970,3970,3970,0
|
|
20240513,115200,381615665,3970,3970,3970,3970,146
|
|
20240513,115100,381036045,3970,3970,3970,3970,0
|
|
20240513,115000,381036045,3970,3970,3970,3970,50
|
|
20240513,114900,380837545,3970,3970,3970,3970,5
|
|
20240513,114800,380817695,3965,3965,3965,3965,19
|
|
20240513,114700,380742360,3965,3965,3965,3965,0
|
|
20240513,114600,380742360,3965,3965,3965,3965,226
|
|
20240513,114500,379846270,3965,3965,3965,3965,288
|
|
20240513,114400,378704350,3975,3975,3975,3975,0
|
|
20240513,114300,378704350,3975,3975,3975,3975,0
|
|
20240513,114200,378704350,3975,3975,3975,3975,10
|
|
20240513,114100,378664600,3970,3970,3970,3970,0
|
|
20240513,114000,378664600,3970,3970,3970,3970,0
|
|
20240513,113900,378664600,3970,3975,3975,3970,167
|
|
20240513,113800,378001585,3980,3980,3980,3980,0
|
|
20240513,113700,378001585,3980,3980,3980,3980,1
|
|
20240513,113600,377997605,3970,3975,3975,3970,451
|
|
20240513,113500,376207130,3975,3975,3975,3975,0
|
|
20240513,113400,376207130,3975,3975,3975,3975,0
|
|
20240513,113300,376207130,3975,3975,3975,3975,0
|
|
20240513,113200,376207130,3975,3975,3975,3975,10
|
|
20240513,113100,376167380,3975,3975,3975,3975,20
|
|
20240513,113000,376087880,3975,3985,3985,3975,205
|
|
20240513,112900,375272465,3985,3985,3985,3985,0
|
|
20240513,112800,375272465,3985,3985,3985,3985,0
|
|
20240513,112700,375272465,3985,3985,3985,3985,0
|
|
20240513,112600,375272465,3985,3985,3985,3985,24
|
|
20240513,112500,375176825,3985,3985,3985,3985,0
|
|
20240513,112400,375176825,3985,3985,3985,3985,7
|
|
20240513,112300,375148930,3985,3985,3985,3985,420
|
|
20240513,112200,373475230,3985,3985,3985,3985,1
|
|
20240513,112100,373471245,3990,3990,3990,3990,5
|
|
20240513,112000,373451295,3990,3990,3990,3990,0
|
|
20240513,111900,373451295,3990,3990,3990,3990,0
|
|
20240513,111800,373451295,3990,3990,3990,3990,893
|
|
20240513,111700,369888225,3980,3975,3980,3975,1557
|
|
20240513,111600,363692895,3970,3970,3970,3970,0
|
|
20240513,111500,363692895,3970,3970,3970,3970,118
|
|
20240513,111400,363224435,3970,3970,3970,3970,1233
|
|
20240513,111300,358329425,3970,3970,3970,3970,0
|
|
20240513,111200,358329425,3970,3970,3970,3970,128
|
|
20240513,111100,357821265,3970,3970,3970,3970,10
|
|
20240513,111000,357781565,3960,3960,3960,3960,103
|
|
20240513,110900,357373685,3970,3970,3970,3970,100
|
|
20240513,110800,356976685,3970,3970,3970,3970,0
|
|
20240513,110700,356976685,3970,3970,3970,3970,1
|
|
20240513,110600,356972715,3955,3955,3955,3955,0
|
|
20240513,110500,356972715,3955,3955,3955,3955,0
|
|
20240513,110400,356972715,3955,3955,3955,3955,0
|
|
20240513,110300,356972715,3955,3955,3955,3955,20
|
|
20240513,110200,356893615,3955,3960,3960,3955,222
|
|
20240513,110100,356014540,3950,3950,3950,3950,0
|
|
20240513,110000,356014540,3950,3950,3950,3950,1
|
|
20240513,105900,356010590,3960,3955,3960,3955,1298
|
|
20240513,105800,350871180,3955,3950,3955,3950,164
|
|
20240513,105700,350223375,3950,3950,3950,3950,847
|
|
20240513,105600,346877725,3950,3940,3950,3940,1473
|
|
20240513,105500,341061605,3950,3950,3950,3950,1
|
|
20240513,105400,341057655,3940,3940,3940,3940,44
|
|
20240513,105300,340884295,3940,3940,3940,3940,7
|
|
20240513,105200,340856715,3950,3950,3950,3950,0
|
|
20240513,105100,340856715,3950,3950,3950,3950,1
|
|
20240513,105000,340852765,3935,3935,3935,3935,442
|
|
20240513,104900,339113495,3940,3935,3940,3935,153
|
|
20240513,104800,338510940,3935,3935,3935,3935,0
|
|
20240513,104700,338510940,3935,3935,3935,3935,0
|
|
20240513,104600,338510940,3935,3935,3935,3935,0
|
|
20240513,104500,338510940,3935,3935,3935,3935,50
|
|
20240513,104400,338314190,3935,3935,3935,3935,0
|
|
20240513,104300,338314190,3935,3935,3935,3935,499
|
|
20240513,104200,336350625,3935,3935,3935,3935,0
|
|
20240513,104100,336350625,3935,3935,3935,3935,0
|
|
20240513,104000,336350625,3935,3935,3935,3930,5686
|
|
20240513,103900,313976445,3935,3935,3935,3935,0
|
|
20240513,103800,313976445,3935,3935,3935,3935,1000
|
|
20240513,103700,310041445,3940,3950,3950,3940,1225
|
|
20240513,103600,305209105,3945,3945,3945,3945,35
|
|
20240513,103500,305071030,3940,3940,3940,3940,0
|
|
20240513,103400,305071030,3940,3940,3940,3940,0
|
|
20240513,103300,305071030,3940,3935,3940,3935,210
|
|
20240513,103200,304244630,3935,3935,3935,3935,0
|
|
20240513,103100,304244630,3935,3935,3935,3935,0
|
|
20240513,103000,304244630,3935,3935,3935,3935,125
|
|
20240513,102900,303752755,3935,3935,3935,3935,0
|
|
20240513,102800,303752755,3935,3935,3935,3935,0
|
|
20240513,102700,303752755,3935,3940,3940,3935,277
|
|
20240513,102600,302661380,3935,3935,3935,3935,653
|
|
20240513,102500,300091825,3930,3930,3930,3930,0
|
|
20240513,102400,300091825,3930,3925,3930,3925,556
|
|
20240513,102300,297907745,3930,3935,3935,3930,550
|
|
20240513,102200,295746195,3935,3940,3940,3930,7495
|
|
20240513,102100,266258325,3940,3940,3940,3940,1008
|
|
20240513,102000,262286805,3945,3945,3945,3945,0
|
|
20240513,101900,262286805,3945,3945,3945,3945,1
|
|
20240513,101800,262282860,3940,3940,3940,3940,10
|
|
20240513,101700,262243460,3950,3950,3950,3950,250
|
|
20240513,101600,261255960,3950,3950,3950,3950,155
|
|
20240513,101500,260643710,3940,3945,3945,3940,1147
|
|
20240513,101400,256120910,3950,3950,3950,3950,297
|
|
20240513,101300,254947760,3950,3960,3960,3950,270
|
|
20240513,101200,253880990,3965,3965,3965,3965,20
|
|
20240513,101100,253801690,3955,3960,3960,3955,1150
|
|
20240513,101000,249253095,3965,3965,3965,3965,43
|
|
20240513,100900,249082600,3960,3960,3960,3955,48
|
|
20240513,100800,248892580,3955,3955,3955,3955,0
|
|
20240513,100700,248892580,3955,3955,3955,3955,513
|
|
20240513,100600,246863665,3950,3955,3955,3950,274
|
|
20240513,100500,245781300,3955,3955,3960,3955,644
|
|
20240513,100400,243234275,3955,3965,3965,3955,373
|
|
20240513,100300,241757900,3960,3960,3965,3960,71
|
|
20240513,100200,241476685,3965,3965,3965,3965,4
|
|
20240513,100100,241460825,3965,3960,3965,3960,866
|
|
20240513,100000,238027175,3960,3960,3960,3960,0
|
|
20240513,095900,238027175,3960,3960,3960,3960,0
|
|
20240513,095800,238027175,3960,3960,3960,3960,200
|
|
20240513,095700,237235175,3965,3965,3965,3960,886
|
|
20240513,095600,233722240,3945,3945,3945,3945,0
|
|
20240513,095500,233722240,3945,3945,3945,3945,100
|
|
20240513,095400,233327740,3945,3955,3965,3945,1121
|
|
20240513,095300,228898570,3950,3950,3950,3950,0
|
|
20240513,095200,228898570,3950,3955,3955,3950,470
|
|
20240513,095100,227040565,3960,3985,3985,3960,562
|
|
20240513,095000,224811675,3970,3980,3980,3970,2584
|
|
20240513,094900,214550135,3985,3985,3985,3985,29
|
|
20240513,094800,214434570,3980,3980,3980,3980,0
|
|
20240513,094700,214434570,3980,3980,3980,3980,16
|
|
20240513,094600,214370890,3985,3985,3985,3985,5
|
|
20240513,094500,214350965,3980,3980,3985,3980,1205
|
|
20240513,094400,209550065,3985,3980,3990,3980,46
|
|
20240513,094300,209366790,3980,3980,3980,3980,0
|
|
20240513,094200,209366790,3980,3990,3995,3980,1828
|
|
20240513,094100,202074620,3985,3980,3985,3980,113
|
|
20240513,094000,201624380,3975,3965,3975,3965,10225
|
|
20240513,093900,161033580,3960,3960,3960,3960,50
|
|
20240513,093800,160835580,3960,3965,3965,3960,701
|
|
20240513,093700,158059615,3970,3970,3970,3970,375
|
|
20240513,093600,156570865,3970,3970,3970,3970,8
|
|
20240513,093500,156539105,3980,3980,3980,3980,5
|
|
20240513,093400,156519205,3985,3980,3985,3950,2578
|
|
20240513,093300,146288530,3980,3985,3985,3980,600
|
|
20240513,093200,143897570,3990,3980,3990,3980,1112
|
|
20240513,093100,139464195,3980,3985,3985,3980,599
|
|
20240513,093000,137077680,3985,3985,3985,3965,1280
|
|
20240513,092900,131986855,3985,3985,3985,3985,580
|
|
20240513,092800,129675555,3975,3980,3980,3975,1146
|
|
20240513,092700,125115205,3975,3975,3975,3975,99
|
|
20240513,092600,124721680,3975,3975,3975,3975,501
|
|
20240513,092500,122730205,3980,3980,3980,3980,103
|
|
20240513,092400,122320265,3980,3980,3980,3980,0
|
|
20240513,092300,122320265,3980,3975,3980,3975,2414
|
|
20240513,092200,112717410,3975,3935,3975,3935,7392
|
|
20240513,092100,83367410,3940,3940,3940,3940,12
|
|
20240513,092000,83320130,3940,3940,3940,3940,13
|
|
20240513,091900,83268910,3930,3940,3960,3930,1583
|
|
20240513,091800,77039180,3940,3935,3940,3935,70
|
|
20240513,091700,76763480,3935,3940,3940,3935,125
|
|
20240513,091600,76271600,3940,3955,3955,3940,112
|
|
20240513,091500,75828820,3970,3940,3970,3940,1045
|
|
20240513,091400,71701150,3940,3935,3940,3935,992
|
|
20240513,091300,67792675,3935,3920,3935,3920,1605
|
|
20240513,091200,61481990,3920,3925,3930,3920,106
|
|
20240513,091100,61066170,3925,3925,3925,3925,20
|
|
20240513,091000,60987670,3905,3930,3930,3905,6153
|
|
20240513,090900,36896785,3935,3940,3945,3935,3109
|
|
20240513,090800,24654155,3945,3965,3965,3945,1991
|
|
20240513,090700,16788780,3980,3980,3980,3980,83
|
|
20240513,090600,16458440,3980,3980,3980,3980,0
|
|
20240513,090500,16458440,3980,3975,3980,3975,203
|
|
20240513,090400,15650740,3980,3940,3980,3940,681
|
|
20240513,090300,12966095,3940,3940,3940,3940,8
|
|
20240513,090200,12934575,3940,3945,3945,3940,750
|
|
20240513,090100,9978495,3940,3935,3940,3935,773
|
|
20240513,090000,6933250,3945,3960,3980,3945,1751
|