645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194200,781017100,2515,2515,2515,2515,8113
|
|
20240509,194100,781017100,2515,2515,2515,2515,0
|
|
20240509,194000,781017100,2515,2515,2515,2515,0
|
|
20240509,193900,781017100,2515,2515,2515,2515,0
|
|
20240509,193800,781017100,2515,2515,2515,2515,0
|
|
20240509,193700,781017100,2515,2515,2515,2515,0
|
|
20240509,193600,781017100,2515,2515,2515,2515,0
|
|
20240509,193500,781017100,2515,2515,2515,2515,0
|
|
20240509,193400,781017100,2515,2515,2515,2515,0
|
|
20240509,193300,781017100,2515,2515,2515,2515,0
|
|
20240509,193200,781017100,2515,2515,2515,2515,0
|
|
20240509,193100,781017100,2515,2515,2515,2515,0
|
|
20240509,193000,781017100,2515,2515,2515,2515,0
|
|
20240509,192900,781017100,2515,2515,2515,2515,0
|
|
20240509,192800,781017100,2515,2515,2515,2515,0
|
|
20240509,192700,781017100,2515,2515,2515,2515,0
|
|
20240509,192600,781017100,2515,2515,2515,2515,0
|
|
20240509,192500,781017100,2515,2515,2515,2515,0
|
|
20240509,192400,781017100,2515,2515,2515,2515,0
|
|
20240509,192300,781017100,2515,2515,2515,2515,0
|
|
20240509,192200,781017100,2515,2515,2515,2515,0
|
|
20240509,192100,781017100,2515,2515,2515,2515,0
|
|
20240509,192000,781017100,2515,2515,2515,2515,0
|
|
20240509,191900,781017100,2515,2515,2515,2515,0
|
|
20240509,191800,781017100,2515,2515,2515,2515,0
|
|
20240509,191700,781017100,2515,2515,2515,2515,0
|
|
20240509,191600,781017100,2515,2515,2515,2515,0
|
|
20240509,191500,781017100,2515,2515,2515,2515,0
|
|
20240509,191400,781017100,2515,2515,2515,2515,0
|
|
20240509,191300,781017100,2515,2515,2515,2515,0
|
|
20240509,191200,781017100,2515,2515,2515,2515,8113
|
|
20240509,191100,781017100,2515,2515,2515,2515,0
|
|
20240509,191000,781017100,2515,2515,2515,2515,0
|
|
20240509,190900,781017100,2515,2515,2515,2515,0
|
|
20240509,190800,781017100,2515,2515,2515,2515,0
|
|
20240509,190700,781017100,2515,2515,2515,2515,0
|
|
20240509,190600,781017100,2515,2515,2515,2515,0
|
|
20240509,190500,781017100,2515,2515,2515,2515,0
|
|
20240509,190400,781017100,2515,2515,2515,2515,0
|
|
20240509,190300,781017100,2515,2515,2515,2515,0
|
|
20240509,190200,781017100,2515,2515,2515,2515,0
|
|
20240509,190100,781017100,2515,2515,2515,2515,0
|
|
20240509,190000,781017100,2515,2515,2515,2515,0
|
|
20240509,185900,781017100,2515,2515,2515,2515,0
|
|
20240509,185800,781017100,2515,2515,2515,2515,0
|
|
20240509,185700,781017100,2515,2515,2515,2515,0
|
|
20240509,185600,781017100,2515,2515,2515,2515,0
|
|
20240509,185500,781017100,2515,2515,2515,2515,0
|
|
20240509,185400,781017100,2515,2515,2515,2515,0
|
|
20240509,185300,781017100,2515,2515,2515,2515,0
|
|
20240509,185200,781017100,2515,2515,2515,2515,0
|
|
20240509,185100,781017100,2515,2515,2515,2515,0
|
|
20240509,185000,781017100,2515,2515,2515,2515,0
|
|
20240509,184900,781017100,2515,2515,2515,2515,0
|
|
20240509,184800,781017100,2515,2515,2515,2515,0
|
|
20240509,184700,781017100,2515,2515,2515,2515,0
|
|
20240509,184600,781017100,2515,2515,2515,2515,0
|
|
20240509,184500,781017100,2515,2515,2515,2515,0
|
|
20240509,184400,781017100,2515,2515,2515,2515,0
|
|
20240509,184300,781017100,2515,2515,2515,2515,0
|
|
20240509,184200,781017100,2515,2515,2515,2515,8113
|
|
20240509,184100,781017100,2515,2515,2515,2515,0
|
|
20240509,184000,781017100,2515,2515,2515,2515,0
|
|
20240509,183900,781017100,2515,2515,2515,2515,0
|
|
20240509,183800,781017100,2515,2515,2515,2515,0
|
|
20240509,183700,781017100,2515,2515,2515,2515,0
|
|
20240509,183600,781017100,2515,2515,2515,2515,0
|
|
20240509,183500,781017100,2515,2515,2515,2515,0
|
|
20240509,183400,781017100,2515,2515,2515,2515,0
|
|
20240509,183300,781017100,2515,2515,2515,2515,0
|
|
20240509,183200,781017100,2515,2515,2515,2515,0
|
|
20240509,183100,781017100,2515,2515,2515,2515,0
|
|
20240509,183000,781017100,2515,2515,2515,2515,0
|
|
20240509,182900,781017100,2515,2515,2515,2515,0
|
|
20240509,182800,781017100,2515,2515,2515,2515,0
|
|
20240509,182700,781017100,2515,2515,2515,2515,0
|
|
20240509,182600,781017100,2515,2515,2515,2515,0
|
|
20240509,182500,781017100,2515,2515,2515,2515,0
|
|
20240509,182400,781017100,2515,2515,2515,2515,0
|
|
20240509,182300,781017100,2515,2515,2515,2515,0
|
|
20240509,182200,781017100,2515,2515,2515,2515,0
|
|
20240509,182100,781017100,2515,2515,2515,2515,0
|
|
20240509,182000,781017100,2515,2515,2515,2515,0
|
|
20240509,181900,781017100,2515,2515,2515,2515,0
|
|
20240509,181800,781017100,2515,2515,2515,2515,0
|
|
20240509,181700,781017100,2515,2515,2515,2515,0
|
|
20240509,181600,781017100,2515,2515,2515,2515,0
|
|
20240509,181500,781017100,2515,2515,2515,2515,0
|
|
20240509,181400,781017100,2515,2515,2515,2515,0
|
|
20240509,181300,781017100,2515,2515,2515,2515,0
|
|
20240509,181200,781017100,2515,2515,2515,2515,8113
|
|
20240509,181100,781017100,2515,2515,2515,2515,0
|
|
20240509,181000,781017100,2515,2515,2515,2515,0
|
|
20240509,180900,781017100,2515,2515,2515,2515,0
|
|
20240509,180800,781017100,2515,2515,2515,2515,0
|
|
20240509,180700,781017100,2515,2515,2515,2515,0
|
|
20240509,180600,781017100,2515,2515,2515,2515,0
|
|
20240509,180500,781017100,2515,2515,2515,2515,0
|
|
20240509,180400,781017100,2515,2515,2515,2515,0
|
|
20240509,180300,781017100,2515,2515,2515,2515,0
|
|
20240509,180200,781017100,2515,2515,2515,2515,0
|
|
20240509,180100,781017100,2515,2515,2515,2515,0
|
|
20240509,180000,781017100,2515,2515,2515,2515,0
|
|
20240509,175900,781017100,2515,2515,2515,2515,0
|
|
20240509,175800,781017100,2515,2515,2515,2515,0
|
|
20240509,175700,781017100,2515,2515,2515,2515,0
|
|
20240509,175600,781017100,2515,2515,2515,2515,0
|
|
20240509,175500,781017100,2515,2515,2515,2515,0
|
|
20240509,175400,781017100,2515,2515,2515,2515,0
|
|
20240509,175300,781017100,2515,2515,2515,2515,0
|
|
20240509,175200,781017100,2515,2515,2515,2515,0
|
|
20240509,175100,781017100,2515,2515,2515,2515,0
|
|
20240509,175000,781017100,2515,2515,2515,2515,0
|
|
20240509,174900,781017100,2515,2515,2515,2515,0
|
|
20240509,174800,781017100,2515,2515,2515,2515,0
|
|
20240509,174700,781017100,2515,2515,2515,2515,0
|
|
20240509,174600,781017100,2515,2515,2515,2515,0
|
|
20240509,174500,781017100,2515,2515,2515,2515,0
|
|
20240509,174400,781017100,2515,2515,2515,2515,0
|
|
20240509,174300,781017100,2515,2515,2515,2515,0
|
|
20240509,174200,781017100,2515,2515,2515,2515,8113
|
|
20240509,174100,781017100,2515,2515,2515,2515,0
|
|
20240509,174000,781017100,2515,2515,2515,2515,0
|
|
20240509,173900,781017100,2515,2515,2515,2515,0
|
|
20240509,173800,781017100,2515,2515,2515,2515,0
|
|
20240509,173700,781017100,2515,2515,2515,2515,0
|
|
20240509,173600,781017100,2515,2515,2515,2515,0
|
|
20240509,173500,781017100,2515,2515,2515,2515,0
|
|
20240509,173400,781017100,2515,2515,2515,2515,0
|
|
20240509,173300,781017100,2515,2515,2515,2515,0
|
|
20240509,173200,781017100,2515,2515,2515,2515,0
|
|
20240509,173100,781017100,2515,2515,2515,2515,0
|
|
20240509,173000,781017100,2515,2515,2515,2515,0
|
|
20240509,172900,781017100,2515,2515,2515,2515,0
|
|
20240509,172800,781017100,2515,2515,2515,2515,0
|
|
20240509,172700,781017100,2515,2515,2515,2515,0
|
|
20240509,172600,781017100,2515,2515,2515,2515,0
|
|
20240509,172500,781017100,2515,2515,2515,2515,0
|
|
20240509,172400,781017100,2515,2515,2515,2515,0
|
|
20240509,172300,781017100,2515,2515,2515,2515,0
|
|
20240509,172200,781017100,2515,2515,2515,2515,0
|
|
20240509,172100,781017100,2515,2515,2515,2515,0
|
|
20240509,172000,781017100,2515,2515,2515,2515,0
|
|
20240509,171900,781017100,2515,2515,2515,2515,0
|
|
20240509,171800,781017100,2515,2515,2515,2515,0
|
|
20240509,171700,781017100,2515,2515,2515,2515,0
|
|
20240509,171600,781017100,2515,2515,2515,2515,0
|
|
20240509,171500,781017100,2515,2515,2515,2515,0
|
|
20240509,171400,781017100,2515,2515,2515,2515,0
|
|
20240509,171300,781017100,2515,2515,2515,2515,0
|
|
20240509,171200,781017100,2515,2515,2515,2515,8113
|
|
20240509,171100,781017100,2515,2515,2515,2515,0
|
|
20240509,171000,781017100,2515,2515,2515,2515,0
|
|
20240509,170900,781017100,2515,2515,2515,2515,0
|
|
20240509,170800,781017100,2515,2515,2515,2515,0
|
|
20240509,170700,781017100,2515,2515,2515,2515,0
|
|
20240509,170600,781017100,2515,2515,2515,2515,0
|
|
20240509,170500,781017100,2515,2515,2515,2515,0
|
|
20240509,170400,781017100,2515,2515,2515,2515,0
|
|
20240509,170300,781017100,2515,2515,2515,2515,0
|
|
20240509,170200,781017100,2515,2515,2515,2515,0
|
|
20240509,170100,781017100,2515,2515,2515,2515,0
|
|
20240509,170000,781017100,2515,2515,2515,2515,0
|
|
20240509,165900,781017100,2515,2515,2515,2515,0
|
|
20240509,165800,781017100,2515,2515,2515,2515,0
|
|
20240509,165700,781017100,2515,2515,2515,2515,0
|
|
20240509,165600,781017100,2515,2515,2515,2515,0
|
|
20240509,165500,781017100,2515,2515,2515,2515,0
|
|
20240509,165400,781017100,2515,2515,2515,2515,0
|
|
20240509,165300,781017100,2515,2515,2515,2515,0
|
|
20240509,165200,781017100,2515,2515,2515,2515,0
|
|
20240509,165100,781017100,2515,2515,2515,2515,0
|
|
20240509,165000,781017100,2515,2515,2515,2515,0
|
|
20240509,164900,781017100,2515,2515,2515,2515,0
|
|
20240509,164800,781017100,2515,2515,2515,2515,0
|
|
20240509,164700,781017100,2515,2515,2515,2515,0
|
|
20240509,164600,781017100,2515,2515,2515,2515,0
|
|
20240509,164500,781017100,2515,2515,2515,2515,0
|
|
20240509,164400,781017100,2515,2515,2515,2515,0
|
|
20240509,164300,781017100,2515,2515,2515,2515,0
|
|
20240509,164200,781017100,2515,2515,2515,2515,8113
|
|
20240509,164100,781017100,2515,2515,2515,2515,0
|
|
20240509,164000,781017100,2515,2515,2515,2515,0
|
|
20240509,163900,781017100,2515,2515,2515,2515,0
|
|
20240509,163800,781017100,2515,2515,2515,2515,0
|
|
20240509,163700,781017100,2515,2515,2515,2515,0
|
|
20240509,163600,781017100,2515,2515,2515,2515,0
|
|
20240509,163500,781017100,2515,2515,2515,2515,0
|
|
20240509,163400,781017100,2515,2515,2515,2515,0
|
|
20240509,163300,781017100,2515,2515,2515,2515,0
|
|
20240509,163200,781017100,2515,2515,2515,2515,0
|
|
20240509,163100,781017100,2515,2515,2515,2515,0
|
|
20240509,163000,781017100,2515,2515,2515,2515,0
|
|
20240509,162900,781017100,2515,2515,2515,2515,0
|
|
20240509,162800,781017100,2515,2515,2515,2515,0
|
|
20240509,162700,781017100,2515,2515,2515,2515,0
|
|
20240509,162600,781017100,2515,2515,2515,2515,0
|
|
20240509,162500,781017100,2515,2515,2515,2515,0
|
|
20240509,162400,781017100,2515,2515,2515,2515,0
|
|
20240509,162300,781017100,2515,2515,2515,2515,0
|
|
20240509,162200,781017100,2515,2515,2515,2515,0
|
|
20240509,162100,781017100,2515,2515,2515,2515,0
|
|
20240509,162000,781017100,2515,2515,2515,2515,0
|
|
20240509,161900,781017100,2515,2515,2515,2515,0
|
|
20240509,161800,781017100,2515,2515,2515,2515,0
|
|
20240509,161700,781017100,2515,2515,2515,2515,0
|
|
20240509,161600,781017100,2515,2515,2515,2515,0
|
|
20240509,161500,781017100,2515,2515,2515,2515,0
|
|
20240509,161400,781017100,2515,2515,2515,2515,0
|
|
20240509,161300,781017100,2515,2515,2515,2515,0
|
|
20240509,161200,781017100,2515,2515,2515,2515,8113
|
|
20240509,161100,781017100,2515,2515,2515,2515,0
|
|
20240509,161000,781017100,2515,2515,2515,2515,0
|
|
20240509,160900,781017100,2515,2515,2515,2515,0
|
|
20240509,160800,781017100,2515,2515,2515,2515,0
|
|
20240509,160700,781017100,2515,2515,2515,2515,0
|
|
20240509,160600,781017100,2515,2515,2515,2515,0
|
|
20240509,160500,781017100,2515,2515,2515,2515,0
|
|
20240509,160400,781017100,2515,2515,2515,2515,0
|
|
20240509,160300,781017100,2515,2515,2515,2515,0
|
|
20240509,160200,781017100,2515,2515,2515,2515,0
|
|
20240509,160100,781017100,2515,2515,2515,2515,0
|
|
20240509,160000,781017100,2515,2515,2515,2515,0
|
|
20240509,155900,781017100,2515,2515,2515,2515,0
|
|
20240509,155800,781017100,2515,2515,2515,2515,0
|
|
20240509,155700,781017100,2515,2515,2515,2515,0
|
|
20240509,155600,781017100,2515,2515,2515,2515,0
|
|
20240509,155500,781017100,2515,2515,2515,2515,0
|
|
20240509,155400,781017100,2515,2515,2515,2515,0
|
|
20240509,155300,781017100,2515,2515,2515,2515,0
|
|
20240509,155200,781017100,2515,2515,2515,2515,0
|
|
20240509,155100,781017100,2515,2515,2515,2515,0
|
|
20240509,155000,781017100,2515,2515,2515,2515,0
|
|
20240509,154900,781017100,2515,2515,2515,2515,0
|
|
20240509,154800,781017100,2515,2515,2515,2515,0
|
|
20240509,154700,781017100,2515,2515,2515,2515,0
|
|
20240509,154600,781017100,2515,2515,2515,2515,0
|
|
20240509,154500,781017100,2515,2515,2515,2515,0
|
|
20240509,154400,781017100,2515,2515,2515,2515,0
|
|
20240509,154300,781017100,2515,2515,2515,2515,0
|
|
20240509,154200,781017100,2515,2515,2515,2515,8113
|
|
20240509,154100,781017100,2515,2515,2515,2515,0
|
|
20240509,154000,781017100,2515,2515,2515,2515,0
|
|
20240509,153900,781017100,2515,2515,2515,2515,0
|
|
20240509,153800,781017100,2515,2515,2515,2515,0
|
|
20240509,153700,781017100,2515,2515,2515,2515,0
|
|
20240509,153600,781017100,2515,2515,2515,2515,0
|
|
20240509,153500,781017100,2515,2515,2515,2515,0
|
|
20240509,153400,781017100,2515,2515,2515,2515,0
|
|
20240509,153300,781017100,2515,2515,2515,2515,0
|
|
20240509,153200,781017100,2515,2515,2515,2515,0
|
|
20240509,153100,781017100,2515,2515,2515,2515,0
|
|
20240509,153000,781017100,2515,2515,2515,2515,8113
|
|
20240509,152900,760612905,2520,2520,2520,2520,0
|
|
20240509,152800,760612905,2520,2520,2520,2520,0
|
|
20240509,152700,760612905,2520,2520,2520,2520,0
|
|
20240509,152600,760612905,2520,2520,2520,2520,0
|
|
20240509,152500,760612905,2520,2520,2520,2520,0
|
|
20240509,152400,760612905,2520,2520,2520,2520,0
|
|
20240509,152300,760612905,2520,2520,2520,2520,0
|
|
20240509,152200,760612905,2520,2520,2520,2520,0
|
|
20240509,152100,760612905,2520,2520,2520,2520,0
|
|
20240509,152000,760612905,2520,2520,2520,2520,0
|
|
20240509,151900,760612905,2520,2515,2520,2515,545
|
|
20240509,151800,759240980,2520,2520,2520,2520,5820
|
|
20240509,151700,744574580,2520,2520,2520,2520,70
|
|
20240509,151600,744398180,2520,2520,2520,2520,290
|
|
20240509,151500,743667380,2520,2520,2520,2520,540
|
|
20240509,151400,742306580,2515,2520,2520,2515,1412
|
|
20240509,151300,738751125,2520,2520,2520,2520,2185
|
|
20240509,151200,733244925,2520,2520,2520,2515,659
|
|
20240509,151100,731584295,2510,2520,2520,2510,857
|
|
20240509,151000,729430225,2520,2520,2520,2520,360
|
|
20240509,150900,728523025,2520,2520,2520,2520,239
|
|
20240509,150800,727920745,2520,2515,2520,2515,3382
|
|
20240509,150700,719414515,2520,2520,2520,2520,0
|
|
20240509,150600,719414515,2520,2520,2520,2520,1
|
|
20240509,150500,719411995,2515,2515,2515,2515,557
|
|
20240509,150400,718011140,2520,2520,2520,2520,0
|
|
20240509,150300,718011140,2520,2520,2520,2520,1
|
|
20240509,150200,718008620,2515,2515,2515,2515,0
|
|
20240509,150100,718008620,2515,2515,2515,2515,558
|
|
20240509,150000,716605250,2525,2525,2530,2525,2386
|
|
20240509,145900,710576620,2515,2530,2530,2515,1904
|
|
20240509,145800,705782960,2525,2520,2525,2515,16271
|
|
20240509,145700,664788630,2520,2520,2520,2520,800
|
|
20240509,145600,662772630,2520,2520,2520,2520,1
|
|
20240509,145500,662770110,2510,2510,2510,2510,557
|
|
20240509,145400,661372040,2520,2515,2520,2515,13
|
|
20240509,145300,661339295,2515,2515,2515,2515,0
|
|
20240509,145200,661339295,2515,2510,2515,2510,858
|
|
20240509,145100,659184215,2520,2520,2520,2520,0
|
|
20240509,145000,659184215,2520,2520,2520,2520,0
|
|
20240509,144900,659184215,2520,2510,2520,2510,63
|
|
20240509,144800,659025865,2510,2520,2520,2510,959
|
|
20240509,144700,656615790,2515,2520,2520,2515,128
|
|
20240509,144600,656293330,2520,2520,2520,2520,0
|
|
20240509,144500,656293330,2520,2510,2520,2510,835
|
|
20240509,144400,654194700,2520,2520,2520,2520,0
|
|
20240509,144300,654194700,2520,2520,2520,2520,1
|
|
20240509,144200,654192180,2510,2510,2510,2510,557
|
|
20240509,144100,652794110,2520,2520,2520,2520,4
|
|
20240509,144000,652784030,2515,2515,2515,2515,0
|
|
20240509,143900,652784030,2515,2520,2520,2515,658
|
|
20240509,143800,651128660,2520,2520,2525,2520,2949
|
|
20240509,143700,643690525,2520,2520,2520,2520,0
|
|
20240509,143600,643690525,2520,2520,2520,2520,22
|
|
20240509,143500,643635085,2510,2520,2520,2510,607
|
|
20240509,143400,642111015,2520,2520,2520,2520,1
|
|
20240509,143300,642108495,2510,2520,2520,2510,1001
|
|
20240509,143200,639595975,2510,2510,2510,2510,557
|
|
20240509,143100,638197905,2515,2520,2520,2515,11
|
|
20240509,143000,638170235,2510,2520,2520,2510,29
|
|
20240509,142900,638097435,2510,2510,2510,2510,557
|
|
20240509,142800,636699365,2520,2520,2520,2520,1
|
|
20240509,142700,636696845,2525,2525,2525,2525,1
|
|
20240509,142600,636694320,2510,2525,2525,2510,563
|
|
20240509,142500,635281115,2525,2510,2525,2510,412
|
|
20240509,142400,634246980,2525,2525,2525,2525,1
|
|
20240509,142300,634244455,2510,2510,2510,2510,489
|
|
20240509,142200,633017065,2515,2520,2525,2515,97
|
|
20240509,142100,632772875,2515,2515,2515,2515,210
|
|
20240509,142000,632244725,2515,2515,2515,2515,0
|
|
20240509,141900,632244725,2515,2515,2515,2515,557
|
|
20240509,141800,630843870,2525,2525,2525,2525,3
|
|
20240509,141700,630836295,2525,2525,2525,2525,301
|
|
20240509,141600,630076270,2515,2515,2515,2515,586
|
|
20240509,141500,628602480,2515,2520,2520,2515,101
|
|
20240509,141400,628348460,2515,2515,2515,2515,0
|
|
20240509,141300,628348460,2515,2515,2515,2515,557
|
|
20240509,141200,626947605,2515,2515,2515,2515,29
|
|
20240509,141100,626874670,2525,2525,2525,2525,0
|
|
20240509,141000,626874670,2525,2525,2525,2525,70
|
|
20240509,140900,626697920,2515,2515,2515,2515,557
|
|
20240509,140800,625297065,2525,2515,2525,2515,220
|
|
20240509,140700,624743755,2510,2510,2510,2510,0
|
|
20240509,140600,624743755,2510,2515,2515,2510,557
|
|
20240509,140500,623343865,2515,2515,2515,2515,74
|
|
20240509,140400,623157755,2515,2515,2515,2515,32
|
|
20240509,140300,623077275,2510,2515,2515,2510,558
|
|
20240509,140200,621676685,2520,2520,2520,2520,0
|
|
20240509,140100,621676685,2520,2515,2520,2515,216
|
|
20240509,140000,621132445,2510,2515,2515,2510,557
|
|
20240509,135900,619732095,2515,2515,2515,2515,0
|
|
20240509,135800,619732095,2515,2515,2515,2515,0
|
|
20240509,135700,619732095,2515,2515,2515,2515,557
|
|
20240509,135600,618331240,2515,2515,2515,2515,0
|
|
20240509,135500,618331240,2515,2515,2515,2515,0
|
|
20240509,135400,618331240,2515,2515,2515,2515,0
|
|
20240509,135300,618331240,2515,2520,2520,2515,570
|
|
20240509,135200,616897660,2515,2515,2515,2515,3
|
|
20240509,135100,616890115,2515,2515,2515,2515,19
|
|
20240509,135000,616842330,2515,2515,2515,2515,557
|
|
20240509,134900,615441475,2515,2515,2515,2515,100
|
|
20240509,134800,615189975,2515,2515,2515,2515,500
|
|
20240509,134700,613932475,2515,2515,2515,2515,557
|
|
20240509,134600,612531620,2520,2520,2520,2520,0
|
|
20240509,134500,612531620,2520,2520,2520,2520,0
|
|
20240509,134400,612531620,2520,2515,2520,2515,897
|
|
20240509,134300,610273965,2530,2530,2530,2530,0
|
|
20240509,134200,610273965,2530,2530,2530,2530,0
|
|
20240509,134100,610273965,2530,2515,2530,2515,24
|
|
20240509,134000,610213575,2515,2520,2530,2515,579
|
|
20240509,133900,608757185,2515,2515,2515,2515,0
|
|
20240509,133800,608757185,2515,2515,2515,2515,0
|
|
20240509,133700,608757185,2515,2525,2525,2515,757
|
|
20240509,133600,606848830,2525,2525,2525,2525,0
|
|
20240509,133500,606848830,2525,2525,2525,2525,1
|
|
20240509,133400,606846305,2515,2515,2515,2515,557
|
|
20240509,133300,605445450,2525,2525,2525,2525,0
|
|
20240509,133200,605445450,2525,2525,2525,2525,1
|
|
20240509,133100,605442925,2525,2515,2525,2515,583
|
|
20240509,133000,603976580,2525,2520,2525,2520,550
|
|
20240509,132900,602588080,2525,2525,2525,2525,2
|
|
20240509,132800,602583030,2515,2510,2515,2510,14
|
|
20240509,132700,602547830,2515,2515,2515,2515,556
|
|
20240509,132600,601149490,2525,2525,2525,2525,0
|
|
20240509,132500,601149490,2525,2525,2525,2525,0
|
|
20240509,132400,601149490,2525,2515,2525,2515,558
|
|
20240509,132300,599746110,2515,2525,2525,2515,411
|
|
20240509,132200,598712375,2525,2525,2525,2525,7
|
|
20240509,132100,598694700,2525,2515,2525,2515,558
|
|
20240509,132000,597291320,2515,2515,2515,2515,0
|
|
20240509,131900,597291320,2515,2515,2515,2515,0
|
|
20240509,131800,597291320,2515,2515,2515,2515,558
|
|
20240509,131700,595887950,2525,2525,2525,2525,13
|
|
20240509,131600,595855125,2525,2515,2525,2515,202
|
|
20240509,131500,595347075,2525,2525,2525,2525,10
|
|
20240509,131400,595321825,2515,2520,2520,2515,568
|
|
20240509,131300,593893250,2520,2520,2520,2520,1900
|
|
20240509,131200,589105250,2520,2520,2520,2515,5338
|
|
20240509,131100,575657720,2520,2520,2525,2520,3676
|
|
20240509,131000,566394195,2525,2525,2525,2525,4
|
|
20240509,130900,566384095,2525,2525,2525,2525,127
|
|
20240509,130800,566063420,2520,2520,2520,2520,557
|
|
20240509,130700,564659780,2520,2520,2520,2520,3
|
|
20240509,130600,564652220,2525,2525,2525,2525,0
|
|
20240509,130500,564652220,2525,2520,2525,2520,559
|
|
20240509,130400,563243535,2530,2530,2530,2530,0
|
|
20240509,130300,563243535,2530,2530,2530,2530,15
|
|
20240509,130200,563205585,2520,2520,2520,2520,228
|
|
20240509,130100,562631025,2525,2525,2525,2525,329
|
|
20240509,130000,561800300,2525,2525,2525,2525,394
|
|
20240509,125900,560805450,2520,2520,2520,2520,0
|
|
20240509,125800,560805450,2520,2520,2520,2520,557
|
|
20240509,125700,559401810,2530,2530,2530,2530,3
|
|
20240509,125600,559394220,2530,2530,2530,2530,1
|
|
20240509,125500,559391690,2520,2530,2530,2520,674
|
|
20240509,125400,557692050,2525,2525,2525,2525,68
|
|
20240509,125300,557520350,2525,2525,2525,2525,0
|
|
20240509,125200,557520350,2525,2525,2525,2525,558
|
|
20240509,125100,556111400,2530,2530,2530,2530,0
|
|
20240509,125000,556111400,2530,2530,2530,2530,1
|
|
20240509,124900,556108870,2530,2520,2530,2520,558
|
|
20240509,124800,554702700,2525,2525,2525,2525,0
|
|
20240509,124700,554702700,2525,2525,2525,2525,40
|
|
20240509,124600,554601700,2530,2530,2530,2530,1
|
|
20240509,124500,554599170,2520,2525,2525,2520,557
|
|
20240509,124400,553195420,2530,2530,2530,2530,0
|
|
20240509,124300,553195420,2530,2530,2530,2530,1
|
|
20240509,124200,553192890,2520,2520,2520,2520,558
|
|
20240509,124100,551786730,2525,2525,2525,2525,0
|
|
20240509,124000,551786730,2525,2525,2525,2525,210
|
|
20240509,123900,551256480,2520,2525,2525,2520,557
|
|
20240509,123800,549850745,2525,2525,2525,2525,111
|
|
20240509,123700,549570470,2525,2525,2525,2525,134
|
|
20240509,123600,549232120,2525,2520,2525,2520,1557
|
|
20240509,123500,545303480,2525,2525,2525,2525,0
|
|
20240509,123400,545303480,2525,2525,2525,2525,1000
|
|
20240509,123300,542778480,2525,2525,2525,2525,50
|
|
20240509,123200,542652230,2520,2525,2525,2520,771
|
|
20240509,123100,540708240,2525,2525,2525,2525,50
|
|
20240509,123000,540581990,2525,2525,2525,2525,0
|
|
20240509,122900,540581990,2525,2525,2525,2525,558
|
|
20240509,122800,539173040,2525,2525,2525,2525,0
|
|
20240509,122700,539173040,2525,2525,2525,2525,0
|
|
20240509,122600,539173040,2525,2525,2525,2525,657
|
|
20240509,122500,537514115,2530,2530,2530,2530,0
|
|
20240509,122400,537514115,2530,2530,2530,2530,600
|
|
20240509,122300,535996115,2530,2525,2530,2525,607
|
|
20240509,122200,534463190,2530,2530,2530,2530,201
|
|
20240509,122100,533954660,2535,2530,2535,2530,900
|
|
20240509,122000,531676505,2525,2525,2525,2525,437
|
|
20240509,121900,530573080,2525,2525,2525,2525,250
|
|
20240509,121800,529941830,2530,2530,2530,2530,0
|
|
20240509,121700,529941830,2530,2530,2530,2530,100
|
|
20240509,121600,529688830,2525,2525,2525,2525,1497
|
|
20240509,121500,525908905,2525,2530,2530,2525,2003
|
|
20240509,121400,520851300,2530,2530,2530,2530,100
|
|
20240509,121300,520598300,2525,2525,2525,2525,557
|
|
20240509,121200,519191875,2530,2530,2530,2530,30
|
|
20240509,121100,519115975,2530,2530,2530,2530,1
|
|
20240509,121000,519113445,2520,2520,2520,2520,557
|
|
20240509,120900,517709805,2530,2530,2530,2530,0
|
|
20240509,120800,517709805,2530,2525,2530,2525,45
|
|
20240509,120700,517596155,2530,2530,2530,2530,1
|
|
20240509,120600,517593625,2520,2525,2525,2520,1753
|
|
20240509,120500,513170090,2530,2530,2530,2530,1
|
|
20240509,120400,513167560,2520,2520,2520,2520,0
|
|
20240509,120300,513167560,2520,2520,2520,2520,557
|
|
20240509,120200,511763920,2525,2525,2525,2525,50
|
|
20240509,120100,511637670,2525,2525,2525,2525,0
|
|
20240509,120000,511637670,2525,2525,2525,2525,574
|
|
20240509,115900,510188320,2525,2525,2525,2525,275
|
|
20240509,115800,509493945,2525,2530,2530,2525,150
|
|
20240509,115700,509114945,2530,2525,2530,2525,948
|
|
20240509,115600,506721240,2525,2525,2525,2525,0
|
|
20240509,115500,506721240,2525,2525,2525,2525,0
|
|
20240509,115400,506721240,2525,2525,2525,2525,58
|
|
20240509,115300,506574790,2525,2530,2530,2525,502
|
|
20240509,115200,505307230,2525,2525,2525,2525,0
|
|
20240509,115100,505307230,2525,2525,2525,2525,150
|
|
20240509,115000,504928480,2520,2525,2525,2520,707
|
|
20240509,114900,503146090,2525,2525,2525,2525,1
|
|
20240509,114800,503143565,2520,2520,2520,2520,0
|
|
20240509,114700,503143565,2520,2525,2525,2520,1057
|
|
20240509,114600,500477425,2525,2525,2525,2525,0
|
|
20240509,114500,500477425,2525,2525,2525,2525,45
|
|
20240509,114400,500363800,2520,2520,2520,2520,558
|
|
20240509,114300,498957640,2520,2520,2520,2520,0
|
|
20240509,114200,498957640,2520,2520,2520,2520,1
|
|
20240509,114100,498955120,2520,2520,2520,2520,557
|
|
20240509,114000,497551480,2525,2525,2525,2525,67
|
|
20240509,113900,497382305,2525,2525,2525,2525,28
|
|
20240509,113800,497311605,2525,2525,2525,2525,0
|
|
20240509,113700,497311605,2525,2525,2525,2525,558
|
|
20240509,113600,495902655,2520,2520,2520,2520,4281
|
|
20240509,113500,485114535,2520,2520,2520,2520,0
|
|
20240509,113400,485114535,2520,2520,2520,2520,557
|
|
20240509,113300,483710895,2520,2520,2520,2520,148
|
|
20240509,113200,483337935,2530,2530,2530,2530,1
|
|
20240509,113100,483335405,2520,2525,2525,2520,558
|
|
20240509,113000,481929060,2525,2525,2525,2525,0
|
|
20240509,112900,481929060,2525,2525,2525,2525,13
|
|
20240509,112800,481896235,2520,2530,2530,2520,558
|
|
20240509,112700,480490040,2525,2525,2525,2525,0
|
|
20240509,112600,480490040,2525,2525,2525,2525,2169
|
|
20240509,112500,475013315,2525,2525,2525,2525,0
|
|
20240509,112400,475013315,2525,2525,2525,2525,798
|
|
20240509,112300,472998365,2525,2525,2525,2525,28
|
|
20240509,112200,472927665,2525,2530,2530,2525,51
|
|
20240509,112100,472798885,2525,2525,2525,2525,557
|
|
20240509,112000,471392460,2525,2525,2525,2525,50
|
|
20240509,111900,471266210,2520,2520,2520,2520,0
|
|
20240509,111800,471266210,2520,2520,2520,2520,558
|
|
20240509,111700,469860050,2520,2530,2530,2520,42
|
|
20240509,111600,469753820,2530,2530,2530,2530,1
|
|
20240509,111500,469751290,2520,2520,2520,2520,657
|
|
20240509,111400,468095650,2530,2530,2530,2530,15
|
|
20240509,111300,468057700,2525,2525,2525,2525,0
|
|
20240509,111200,468057700,2525,2525,2525,2525,51
|
|
20240509,111100,467928925,2520,2520,2520,2520,557
|
|
20240509,111000,466525285,2525,2525,2525,2525,2
|
|
20240509,110900,466520235,2525,2525,2525,2525,14
|
|
20240509,110800,466484885,2520,2525,2525,2520,758
|
|
20240509,110700,464573725,2525,2525,2525,2525,47
|
|
20240509,110600,464455050,2525,2525,2525,2525,78
|
|
20240509,110500,464258100,2525,2520,2525,2520,561
|
|
20240509,110400,462844365,2525,2525,2525,2525,0
|
|
20240509,110300,462844365,2525,2525,2525,2525,0
|
|
20240509,110200,462844365,2525,2525,2525,2520,816
|
|
20240509,110100,460784425,2525,2525,2525,2525,49
|
|
20240509,110000,460660700,2525,2525,2525,2525,512
|
|
20240509,105900,459367900,2525,2525,2525,2525,537
|
|
20240509,105800,458011975,2525,2525,2525,2525,1381
|
|
20240509,105700,454524950,2525,2525,2525,2525,2400
|
|
20240509,105600,448464950,2525,2525,2525,2525,0
|
|
20240509,105500,448464950,2525,2525,2525,2525,558
|
|
20240509,105400,447056000,2525,2525,2530,2525,34
|
|
20240509,105300,446970145,2525,2525,2525,2525,100
|
|
20240509,105200,446717645,2530,2525,2530,2525,567
|
|
20240509,105100,445285920,2525,2530,2530,2525,638
|
|
20240509,105000,443674920,2530,2530,2530,2530,100
|
|
20240509,104900,443421920,2530,2530,2530,2525,559
|
|
20240509,104800,442010435,2525,2525,2525,2525,0
|
|
20240509,104700,442010435,2525,2525,2525,2525,0
|
|
20240509,104600,442010435,2525,2525,2525,2525,285
|
|
20240509,104500,441290810,2525,2530,2530,2525,1117
|
|
20240509,104400,438468090,2530,2530,2530,2530,0
|
|
20240509,104300,438468090,2530,2530,2530,2530,612
|
|
20240509,104200,436919730,2525,2525,2525,2525,557
|
|
20240509,104100,435513305,2530,2525,2530,2525,449
|
|
20240509,104000,434377340,2530,2530,2530,2530,700
|
|
20240509,103900,432606340,2530,2530,2530,2530,1275
|
|
20240509,103800,429380590,2530,2530,2530,2530,928
|
|
20240509,103700,427032750,2530,2530,2530,2530,0
|
|
20240509,103600,427032750,2530,2530,2530,2530,842
|
|
20240509,103500,424902490,2530,2530,2530,2530,300
|
|
20240509,103400,424143490,2530,2530,2530,2530,0
|
|
20240509,103300,424143490,2530,2525,2530,2525,914
|
|
20240509,103200,421833860,2530,2535,2535,2530,1628
|
|
20240509,103100,417714950,2530,2530,2530,2530,1
|
|
20240509,103000,417712420,2535,2535,2535,2535,28
|
|
20240509,102900,417641440,2530,2530,2530,2530,1910
|
|
20240509,102800,412809140,2530,2530,2530,2530,10
|
|
20240509,102700,412783840,2525,2525,2530,2525,1208
|
|
20240509,102600,409733490,2525,2535,2535,2520,908
|
|
20240509,102500,407445065,2525,2525,2525,2525,6444
|
|
20240509,102400,391173965,2530,2530,2530,2530,517
|
|
20240509,102300,389865955,2530,2530,2530,2525,703
|
|
20240509,102200,388090150,2530,2530,2530,2525,6139
|
|
20240509,102100,372563025,2530,2535,2535,2530,573
|
|
20240509,102000,371110500,2535,2540,2540,2535,4068
|
|
20240509,101900,360796230,2540,2540,2540,2540,200
|
|
20240509,101800,360288230,2540,2540,2540,2540,154
|
|
20240509,101700,359897070,2540,2540,2540,2540,7
|
|
20240509,101600,359879290,2535,2540,2540,2535,557
|
|
20240509,101500,358465230,2555,2555,2555,2555,0
|
|
20240509,101400,358465230,2555,2555,2555,2555,1
|
|
20240509,101300,358462675,2540,2555,2555,2540,1482
|
|
20240509,101200,354697525,2540,2545,2550,2540,2165
|
|
20240509,101100,349189260,2545,2545,2545,2545,0
|
|
20240509,101000,349189260,2545,2545,2545,2540,1358
|
|
20240509,100900,345735790,2545,2545,2545,2545,16
|
|
20240509,100800,345695070,2540,2540,2540,2540,0
|
|
20240509,100700,345695070,2540,2545,2545,2540,557
|
|
20240509,100600,344279785,2555,2555,2555,2555,1
|
|
20240509,100500,344277230,2555,2545,2560,2545,100
|
|
20240509,100400,344021820,2540,2540,2540,2540,0
|
|
20240509,100300,344021820,2540,2550,2550,2540,558
|
|
20240509,100200,342604485,2550,2545,2550,2545,2
|
|
20240509,100100,342599390,2555,2540,2555,2540,82
|
|
20240509,100000,342391095,2540,2545,2550,2540,6352
|
|
20240509,095900,326226010,2545,2545,2545,2545,0
|
|
20240509,095800,326226010,2545,2545,2545,2545,0
|
|
20240509,095700,326226010,2545,2560,2560,2545,564
|
|
20240509,095600,324788175,2560,2560,2560,2560,25
|
|
20240509,095500,324724175,2560,2545,2560,2545,106
|
|
20240509,095400,324454315,2545,2565,2565,2545,722
|
|
20240509,095300,322612820,2565,2545,2565,2545,490
|
|
20240509,095200,321358820,2550,2560,2560,2550,3266
|
|
20240509,095100,313030020,2560,2555,2560,2555,698
|
|
20240509,095000,311243245,2550,2560,2565,2550,6404
|
|
20240509,094900,294860435,2560,2560,2565,2555,671
|
|
20240509,094800,293142330,2555,2560,2560,2555,1301
|
|
20240509,094700,289811775,2550,2550,2550,2550,201
|
|
20240509,094600,289299225,2550,2550,2555,2550,621
|
|
20240509,094500,287715595,2550,2555,2555,2550,1028
|
|
20240509,094400,285089195,2550,2555,2555,2550,160
|
|
20240509,094300,284680940,2555,2555,2555,2555,530
|
|
20240509,094200,283326790,2555,2555,2555,2555,0
|
|
20240509,094100,283326790,2555,2555,2555,2555,56
|
|
20240509,094000,283183710,2550,2550,2550,2545,1811
|
|
20240509,093900,278567560,2550,2550,2550,2550,100
|
|
20240509,093800,278312560,2550,2555,2565,2535,8156
|
|
20240509,093700,257569370,2565,2550,2565,2550,3500
|
|
20240509,093600,248618595,2550,2555,2560,2550,12696
|
|
20240509,093500,216215100,2560,2560,2560,2560,3265
|
|
20240509,093400,207856700,2565,2565,2565,2560,888
|
|
20240509,093300,205579030,2565,2565,2565,2565,111
|
|
20240509,093200,205294315,2565,2570,2580,2565,2235
|
|
20240509,093100,199551980,2565,2565,2565,2565,405
|
|
20240509,093000,198513155,2565,2570,2570,2565,5800
|
|
20240509,092900,183619990,2580,2580,2585,2580,734
|
|
20240509,092800,181725765,2580,2570,2590,2570,10562
|
|
20240509,092700,154480685,2565,2570,2570,2565,2491
|
|
20240509,092600,148080580,2565,2565,2570,2565,6481
|
|
20240509,092500,131434760,2565,2555,2565,2555,4647
|
|
20240509,092400,119531675,2555,2555,2555,2555,578
|
|
20240509,092300,118054885,2555,2560,2565,2555,2260
|
|
20240509,092200,112268285,2560,2565,2565,2560,791
|
|
20240509,092100,110243295,2560,2555,2560,2555,2055
|
|
20240509,092000,104984005,2555,2550,2555,2550,4067
|
|
20240509,091900,94608770,2550,2550,2550,2545,309
|
|
20240509,091800,93821320,2550,2550,2550,2550,5
|
|
20240509,091700,93808570,2545,2545,2545,2545,171
|
|
20240509,091600,93373375,2545,2545,2545,2545,50
|
|
20240509,091500,93246125,2545,2550,2550,2545,407
|
|
20240509,091400,92208810,2550,2540,2550,2540,3703
|
|
20240509,091300,82777935,2545,2545,2545,2545,1
|
|
20240509,091200,82775390,2545,2540,2545,2540,716
|
|
20240509,091100,80956730,2540,2535,2540,2535,541
|
|
20240509,091000,79582760,2535,2530,2535,2530,1439
|
|
20240509,090900,75942010,2535,2535,2535,2535,370
|
|
20240509,090800,75004060,2535,2525,2540,2525,626
|
|
20240509,090700,73417235,2530,2540,2540,2530,89
|
|
20240509,090600,73191985,2530,2530,2530,2530,2110
|
|
20240509,090500,67853685,2530,2530,2530,2530,300
|
|
20240509,090400,67094685,2530,2530,2540,2530,10840
|
|
20240509,090300,39602430,2535,2530,2535,2525,1891
|
|
20240509,090200,34813285,2530,2535,2535,2530,685
|
|
20240509,090100,33079685,2535,2530,2535,2520,3415
|
|
20240509,090000,24442995,2540,2535,2540,2535,9032
|