645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194200,921574515,2470,2470,2470,2470,14944
|
|
20240513,194100,921574515,2470,2470,2470,2470,0
|
|
20240513,194000,921574515,2470,2470,2470,2470,0
|
|
20240513,193900,921574515,2470,2470,2470,2470,0
|
|
20240513,193800,921574515,2470,2470,2470,2470,0
|
|
20240513,193700,921574515,2470,2470,2470,2470,0
|
|
20240513,193600,921574515,2470,2470,2470,2470,0
|
|
20240513,193500,921574515,2470,2470,2470,2470,0
|
|
20240513,193400,921574515,2470,2470,2470,2470,0
|
|
20240513,193300,921574515,2470,2470,2470,2470,0
|
|
20240513,193200,921574515,2470,2470,2470,2470,0
|
|
20240513,193100,921574515,2470,2470,2470,2470,0
|
|
20240513,193000,921574515,2470,2470,2470,2470,0
|
|
20240513,192900,921574515,2470,2470,2470,2470,0
|
|
20240513,192800,921574515,2470,2470,2470,2470,0
|
|
20240513,192700,921574515,2470,2470,2470,2470,0
|
|
20240513,192600,921574515,2470,2470,2470,2470,0
|
|
20240513,192500,921574515,2470,2470,2470,2470,0
|
|
20240513,192400,921574515,2470,2470,2470,2470,0
|
|
20240513,192300,921574515,2470,2470,2470,2470,0
|
|
20240513,192200,921574515,2470,2470,2470,2470,0
|
|
20240513,192100,921574515,2470,2470,2470,2470,0
|
|
20240513,192000,921574515,2470,2470,2470,2470,0
|
|
20240513,191900,921574515,2470,2470,2470,2470,0
|
|
20240513,191800,921574515,2470,2470,2470,2470,0
|
|
20240513,191700,921574515,2470,2470,2470,2470,0
|
|
20240513,191600,921574515,2470,2470,2470,2470,0
|
|
20240513,191500,921574515,2470,2470,2470,2470,0
|
|
20240513,191400,921574515,2470,2470,2470,2470,0
|
|
20240513,191300,921574515,2470,2470,2470,2470,0
|
|
20240513,191200,921574515,2470,2470,2470,2470,14944
|
|
20240513,191100,921574515,2470,2470,2470,2470,0
|
|
20240513,191000,921574515,2470,2470,2470,2470,0
|
|
20240513,190900,921574515,2470,2470,2470,2470,0
|
|
20240513,190800,921574515,2470,2470,2470,2470,0
|
|
20240513,190700,921574515,2470,2470,2470,2470,0
|
|
20240513,190600,921574515,2470,2470,2470,2470,0
|
|
20240513,190500,921574515,2470,2470,2470,2470,0
|
|
20240513,190400,921574515,2470,2470,2470,2470,0
|
|
20240513,190300,921574515,2470,2470,2470,2470,0
|
|
20240513,190200,921574515,2470,2470,2470,2470,0
|
|
20240513,190100,921574515,2470,2470,2470,2470,0
|
|
20240513,190000,921574515,2470,2470,2470,2470,0
|
|
20240513,185900,921574515,2470,2470,2470,2470,0
|
|
20240513,185800,921574515,2470,2470,2470,2470,0
|
|
20240513,185700,921574515,2470,2470,2470,2470,0
|
|
20240513,185600,921574515,2470,2470,2470,2470,0
|
|
20240513,185500,921574515,2470,2470,2470,2470,0
|
|
20240513,185400,921574515,2470,2470,2470,2470,0
|
|
20240513,185300,921574515,2470,2470,2470,2470,0
|
|
20240513,185200,921574515,2470,2470,2470,2470,0
|
|
20240513,185100,921574515,2470,2470,2470,2470,0
|
|
20240513,185000,921574515,2470,2470,2470,2470,0
|
|
20240513,184900,921574515,2470,2470,2470,2470,0
|
|
20240513,184800,921574515,2470,2470,2470,2470,0
|
|
20240513,184700,921574515,2470,2470,2470,2470,0
|
|
20240513,184600,921574515,2470,2470,2470,2470,0
|
|
20240513,184500,921574515,2470,2470,2470,2470,0
|
|
20240513,184400,921574515,2470,2470,2470,2470,0
|
|
20240513,184300,921574515,2470,2470,2470,2470,0
|
|
20240513,184200,921574515,2470,2470,2470,2470,14944
|
|
20240513,184100,921574515,2470,2470,2470,2470,0
|
|
20240513,184000,921574515,2470,2470,2470,2470,0
|
|
20240513,183900,921574515,2470,2470,2470,2470,0
|
|
20240513,183800,921574515,2470,2470,2470,2470,0
|
|
20240513,183700,921574515,2470,2470,2470,2470,0
|
|
20240513,183600,921574515,2470,2470,2470,2470,0
|
|
20240513,183500,921574515,2470,2470,2470,2470,0
|
|
20240513,183400,921574515,2470,2470,2470,2470,0
|
|
20240513,183300,921574515,2470,2470,2470,2470,0
|
|
20240513,183200,921574515,2470,2470,2470,2470,0
|
|
20240513,183100,921574515,2470,2470,2470,2470,0
|
|
20240513,183000,921574515,2470,2470,2470,2470,0
|
|
20240513,182900,921574515,2470,2470,2470,2470,0
|
|
20240513,182800,921574515,2470,2470,2470,2470,0
|
|
20240513,182700,921574515,2470,2470,2470,2470,0
|
|
20240513,182600,921574515,2470,2470,2470,2470,0
|
|
20240513,182500,921574515,2470,2470,2470,2470,0
|
|
20240513,182400,921574515,2470,2470,2470,2470,0
|
|
20240513,182300,921574515,2470,2470,2470,2470,0
|
|
20240513,182200,921574515,2470,2470,2470,2470,0
|
|
20240513,182100,921574515,2470,2470,2470,2470,0
|
|
20240513,182000,921574515,2470,2470,2470,2470,0
|
|
20240513,181900,921574515,2470,2470,2470,2470,0
|
|
20240513,181800,921574515,2470,2470,2470,2470,0
|
|
20240513,181700,921574515,2470,2470,2470,2470,0
|
|
20240513,181600,921574515,2470,2470,2470,2470,0
|
|
20240513,181500,921574515,2470,2470,2470,2470,0
|
|
20240513,181400,921574515,2470,2470,2470,2470,0
|
|
20240513,181300,921574515,2470,2470,2470,2470,0
|
|
20240513,181200,921574515,2470,2470,2470,2470,14944
|
|
20240513,181100,921574515,2470,2470,2470,2470,0
|
|
20240513,181000,921574515,2470,2470,2470,2470,0
|
|
20240513,180900,921574515,2470,2470,2470,2470,0
|
|
20240513,180800,921574515,2470,2470,2470,2470,0
|
|
20240513,180700,921574515,2470,2470,2470,2470,0
|
|
20240513,180600,921574515,2470,2470,2470,2470,0
|
|
20240513,180500,921574515,2470,2470,2470,2470,0
|
|
20240513,180400,921574515,2470,2470,2470,2470,0
|
|
20240513,180300,921574515,2470,2470,2470,2470,0
|
|
20240513,180200,921574515,2470,2470,2470,2470,0
|
|
20240513,180100,921574515,2470,2470,2470,2470,0
|
|
20240513,180000,921574515,2470,2470,2470,2470,0
|
|
20240513,175900,921574515,2470,2470,2470,2470,0
|
|
20240513,175800,921574515,2470,2470,2470,2470,0
|
|
20240513,175700,921574515,2470,2470,2470,2470,0
|
|
20240513,175600,921574515,2470,2470,2470,2470,0
|
|
20240513,175500,921574515,2470,2470,2470,2470,0
|
|
20240513,175400,921574515,2470,2470,2470,2470,0
|
|
20240513,175300,921574515,2470,2470,2470,2470,0
|
|
20240513,175200,921574515,2470,2470,2470,2470,0
|
|
20240513,175100,921574515,2470,2470,2470,2470,0
|
|
20240513,175000,921574515,2470,2470,2470,2470,0
|
|
20240513,174900,921574515,2470,2470,2470,2470,0
|
|
20240513,174800,921574515,2470,2470,2470,2470,0
|
|
20240513,174700,921574515,2470,2470,2470,2470,0
|
|
20240513,174600,921574515,2470,2470,2470,2470,0
|
|
20240513,174500,921574515,2470,2470,2470,2470,0
|
|
20240513,174400,921574515,2470,2470,2470,2470,0
|
|
20240513,174300,921574515,2470,2470,2470,2470,0
|
|
20240513,174200,921574515,2470,2470,2470,2470,14944
|
|
20240513,174100,921574515,2470,2470,2470,2470,0
|
|
20240513,174000,921574515,2470,2470,2470,2470,0
|
|
20240513,173900,921574515,2470,2470,2470,2470,0
|
|
20240513,173800,921574515,2470,2470,2470,2470,0
|
|
20240513,173700,921574515,2470,2470,2470,2470,0
|
|
20240513,173600,921574515,2470,2470,2470,2470,0
|
|
20240513,173500,921574515,2470,2470,2470,2470,0
|
|
20240513,173400,921574515,2470,2470,2470,2470,0
|
|
20240513,173300,921574515,2470,2470,2470,2470,0
|
|
20240513,173200,921574515,2470,2470,2470,2470,0
|
|
20240513,173100,921574515,2470,2470,2470,2470,0
|
|
20240513,173000,921574515,2470,2470,2470,2470,0
|
|
20240513,172900,921574515,2470,2470,2470,2470,0
|
|
20240513,172800,921574515,2470,2470,2470,2470,0
|
|
20240513,172700,921574515,2470,2470,2470,2470,0
|
|
20240513,172600,921574515,2470,2470,2470,2470,0
|
|
20240513,172500,921574515,2470,2470,2470,2470,0
|
|
20240513,172400,921574515,2470,2470,2470,2470,0
|
|
20240513,172300,921574515,2470,2470,2470,2470,0
|
|
20240513,172200,921574515,2470,2470,2470,2470,0
|
|
20240513,172100,921574515,2470,2470,2470,2470,0
|
|
20240513,172000,921574515,2470,2470,2470,2470,0
|
|
20240513,171900,921574515,2470,2470,2470,2470,0
|
|
20240513,171800,921574515,2470,2470,2470,2470,0
|
|
20240513,171700,921574515,2470,2470,2470,2470,0
|
|
20240513,171600,921574515,2470,2470,2470,2470,0
|
|
20240513,171500,921574515,2470,2470,2470,2470,0
|
|
20240513,171400,921574515,2470,2470,2470,2470,0
|
|
20240513,171300,921574515,2470,2470,2470,2470,0
|
|
20240513,171200,921574515,2470,2470,2470,2470,14944
|
|
20240513,171100,921574515,2470,2470,2470,2470,0
|
|
20240513,171000,921574515,2470,2470,2470,2470,0
|
|
20240513,170900,921574515,2470,2470,2470,2470,0
|
|
20240513,170800,921574515,2470,2470,2470,2470,0
|
|
20240513,170700,921574515,2470,2470,2470,2470,0
|
|
20240513,170600,921574515,2470,2470,2470,2470,0
|
|
20240513,170500,921574515,2470,2470,2470,2470,0
|
|
20240513,170400,921574515,2470,2470,2470,2470,0
|
|
20240513,170300,921574515,2470,2470,2470,2470,0
|
|
20240513,170200,921574515,2470,2470,2470,2470,0
|
|
20240513,170100,921574515,2470,2470,2470,2470,0
|
|
20240513,170000,921574515,2470,2470,2470,2470,0
|
|
20240513,165900,921574515,2470,2470,2470,2470,0
|
|
20240513,165800,921574515,2470,2470,2470,2470,0
|
|
20240513,165700,921574515,2470,2470,2470,2470,0
|
|
20240513,165600,921574515,2470,2470,2470,2470,0
|
|
20240513,165500,921574515,2470,2470,2470,2470,0
|
|
20240513,165400,921574515,2470,2470,2470,2470,0
|
|
20240513,165300,921574515,2470,2470,2470,2470,0
|
|
20240513,165200,921574515,2470,2470,2470,2470,0
|
|
20240513,165100,921574515,2470,2470,2470,2470,0
|
|
20240513,165000,921574515,2470,2470,2470,2470,0
|
|
20240513,164900,921574515,2470,2470,2470,2470,0
|
|
20240513,164800,921574515,2470,2470,2470,2470,0
|
|
20240513,164700,921574515,2470,2470,2470,2470,0
|
|
20240513,164600,921574515,2470,2470,2470,2470,0
|
|
20240513,164500,921574515,2470,2470,2470,2470,0
|
|
20240513,164400,921574515,2470,2470,2470,2470,0
|
|
20240513,164300,921574515,2470,2470,2470,2470,0
|
|
20240513,164200,921574515,2470,2470,2470,2470,14944
|
|
20240513,164100,921574515,2470,2470,2470,2470,0
|
|
20240513,164000,921574515,2470,2470,2470,2470,0
|
|
20240513,163900,921574515,2470,2470,2470,2470,0
|
|
20240513,163800,921574515,2470,2470,2470,2470,0
|
|
20240513,163700,921574515,2470,2470,2470,2470,0
|
|
20240513,163600,921574515,2470,2470,2470,2470,0
|
|
20240513,163500,921574515,2470,2470,2470,2470,0
|
|
20240513,163400,921574515,2470,2470,2470,2470,0
|
|
20240513,163300,921574515,2470,2470,2470,2470,0
|
|
20240513,163200,921574515,2470,2470,2470,2470,0
|
|
20240513,163100,921574515,2470,2470,2470,2470,0
|
|
20240513,163000,921574515,2470,2470,2470,2470,0
|
|
20240513,162900,921574515,2470,2470,2470,2470,0
|
|
20240513,162800,921574515,2470,2470,2470,2470,0
|
|
20240513,162700,921574515,2470,2470,2470,2470,0
|
|
20240513,162600,921574515,2470,2470,2470,2470,0
|
|
20240513,162500,921574515,2470,2470,2470,2470,0
|
|
20240513,162400,921574515,2470,2470,2470,2470,0
|
|
20240513,162300,921574515,2470,2470,2470,2470,0
|
|
20240513,162200,921574515,2470,2470,2470,2470,0
|
|
20240513,162100,921574515,2470,2470,2470,2470,0
|
|
20240513,162000,921574515,2470,2470,2470,2470,0
|
|
20240513,161900,921574515,2470,2470,2470,2470,0
|
|
20240513,161800,921574515,2470,2470,2470,2470,0
|
|
20240513,161700,921574515,2470,2470,2470,2470,0
|
|
20240513,161600,921574515,2470,2470,2470,2470,0
|
|
20240513,161500,921574515,2470,2470,2470,2470,0
|
|
20240513,161400,921574515,2470,2470,2470,2470,0
|
|
20240513,161300,921574515,2470,2470,2470,2470,0
|
|
20240513,161200,921574515,2470,2470,2470,2470,14944
|
|
20240513,161100,921574515,2470,2470,2470,2470,0
|
|
20240513,161000,921574515,2470,2470,2470,2470,0
|
|
20240513,160900,921574515,2470,2470,2470,2470,0
|
|
20240513,160800,921574515,2470,2470,2470,2470,0
|
|
20240513,160700,921574515,2470,2470,2470,2470,0
|
|
20240513,160600,921574515,2470,2470,2470,2470,0
|
|
20240513,160500,921574515,2470,2470,2470,2470,0
|
|
20240513,160400,921574515,2470,2470,2470,2470,0
|
|
20240513,160300,921574515,2470,2470,2470,2470,0
|
|
20240513,160200,921574515,2470,2470,2470,2470,0
|
|
20240513,160100,921574515,2470,2470,2470,2470,0
|
|
20240513,160000,921574515,2470,2470,2470,2470,0
|
|
20240513,155900,921574515,2470,2470,2470,2470,0
|
|
20240513,155800,921574515,2470,2470,2470,2470,0
|
|
20240513,155700,921574515,2470,2470,2470,2470,0
|
|
20240513,155600,921574515,2470,2470,2470,2470,0
|
|
20240513,155500,921574515,2470,2470,2470,2470,0
|
|
20240513,155400,921574515,2470,2470,2470,2470,0
|
|
20240513,155300,921574515,2470,2470,2470,2470,0
|
|
20240513,155200,921574515,2470,2470,2470,2470,0
|
|
20240513,155100,921574515,2470,2470,2470,2470,0
|
|
20240513,155000,921574515,2470,2470,2470,2470,0
|
|
20240513,154900,921574515,2470,2470,2470,2470,0
|
|
20240513,154800,921574515,2470,2470,2470,2470,0
|
|
20240513,154700,921574515,2470,2470,2470,2470,0
|
|
20240513,154600,921574515,2470,2470,2470,2470,0
|
|
20240513,154500,921574515,2470,2470,2470,2470,0
|
|
20240513,154400,921574515,2470,2470,2470,2470,0
|
|
20240513,154300,921574515,2470,2470,2470,2470,0
|
|
20240513,154200,921574515,2470,2470,2470,2470,14944
|
|
20240513,154100,921574515,2470,2470,2470,2470,0
|
|
20240513,154000,921574515,2470,2470,2470,2470,0
|
|
20240513,153900,921574515,2470,2470,2470,2470,0
|
|
20240513,153800,921574515,2470,2470,2470,2470,0
|
|
20240513,153700,921574515,2470,2470,2470,2470,0
|
|
20240513,153600,921574515,2470,2470,2470,2470,0
|
|
20240513,153500,921574515,2470,2470,2470,2470,0
|
|
20240513,153400,921574515,2470,2470,2470,2470,0
|
|
20240513,153300,921574515,2470,2470,2470,2470,0
|
|
20240513,153200,921574515,2470,2470,2470,2470,0
|
|
20240513,153100,921574515,2470,2470,2470,2470,0
|
|
20240513,153000,921574515,2470,2470,2470,2470,14944
|
|
20240513,152900,884662835,2480,2480,2480,2480,0
|
|
20240513,152800,884662835,2480,2480,2480,2480,0
|
|
20240513,152700,884662835,2480,2480,2480,2480,0
|
|
20240513,152600,884662835,2480,2480,2480,2480,0
|
|
20240513,152500,884662835,2480,2480,2480,2480,0
|
|
20240513,152400,884662835,2480,2480,2480,2480,0
|
|
20240513,152300,884662835,2480,2480,2480,2480,0
|
|
20240513,152200,884662835,2480,2480,2480,2480,0
|
|
20240513,152100,884662835,2480,2480,2480,2480,0
|
|
20240513,152000,884662835,2480,2480,2480,2480,0
|
|
20240513,151900,884662835,2480,2480,2480,2475,320
|
|
20240513,151800,883869615,2480,2480,2480,2480,1
|
|
20240513,151700,883867135,2485,2480,2485,2480,260
|
|
20240513,151600,883222135,2485,2480,2485,2480,164
|
|
20240513,151500,882815150,2480,2475,2480,2475,1579
|
|
20240513,151400,878904230,2480,2480,2485,2480,587
|
|
20240513,151300,877448465,2480,2485,2485,2480,1510
|
|
20240513,151200,873703365,2485,2485,2485,2485,90
|
|
20240513,151100,873479715,2485,2485,2485,2485,9
|
|
20240513,151000,873457350,2490,2490,2490,2490,0
|
|
20240513,150900,873457350,2490,2485,2495,2470,8709
|
|
20240513,150800,851910700,2490,2495,2495,2490,2215
|
|
20240513,150700,846395125,2495,2495,2495,2495,7
|
|
20240513,150600,846377660,2495,2495,2495,2490,10
|
|
20240513,150500,846352715,2490,2490,2490,2490,2852
|
|
20240513,150400,839251235,2490,2490,2490,2490,0
|
|
20240513,150300,839251235,2490,2490,2490,2490,501
|
|
20240513,150200,838003745,2485,2485,2485,2485,439
|
|
20240513,150100,836912830,2490,2490,2490,2490,1
|
|
20240513,150000,836910340,2485,2485,2485,2485,1571
|
|
20240513,145900,833006405,2485,2485,2485,2485,187
|
|
20240513,145800,832541710,2485,2485,2485,2485,1
|
|
20240513,145700,832539225,2485,2485,2485,2485,0
|
|
20240513,145600,832539225,2485,2485,2485,2485,1
|
|
20240513,145500,832536740,2490,2490,2490,2490,0
|
|
20240513,145400,832536740,2490,2490,2490,2490,0
|
|
20240513,145300,832536740,2490,2485,2490,2485,131
|
|
20240513,145200,832210690,2485,2485,2485,2485,1300
|
|
20240513,145100,828980190,2485,2485,2485,2485,131
|
|
20240513,145000,828654655,2485,2485,2485,2485,78
|
|
20240513,144900,828460825,2485,2490,2490,2485,673
|
|
20240513,144800,826785070,2490,2490,2490,2490,0
|
|
20240513,144700,826785070,2490,2490,2490,2490,0
|
|
20240513,144600,826785070,2490,2490,2490,2490,0
|
|
20240513,144500,826785070,2490,2480,2490,2470,5668
|
|
20240513,144400,812755430,2490,2490,2490,2490,0
|
|
20240513,144300,812755430,2490,2490,2490,2490,101
|
|
20240513,144200,812503940,2490,2490,2490,2490,1
|
|
20240513,144100,812501450,2490,2490,2490,2490,0
|
|
20240513,144000,812501450,2490,2490,2490,2490,0
|
|
20240513,143900,812501450,2490,2480,2490,2480,1479
|
|
20240513,143800,808833520,2490,2490,2490,2490,0
|
|
20240513,143700,808833520,2490,2490,2490,2490,1
|
|
20240513,143600,808831030,2480,2490,2490,2480,22701
|
|
20240513,143500,752509660,2490,2495,2495,2490,7
|
|
20240513,143400,752492215,2490,2490,2490,2490,30
|
|
20240513,143300,752417515,2495,2495,2495,2495,11
|
|
20240513,143200,752390070,2495,2495,2495,2495,320
|
|
20240513,143100,751591670,2505,2505,2505,2505,0
|
|
20240513,143000,751591670,2505,2505,2505,2505,6
|
|
20240513,142900,751576640,2505,2495,2505,2495,64
|
|
20240513,142800,751416640,2490,2490,2490,2490,4566
|
|
20240513,142700,740047300,2490,2495,2495,2490,500
|
|
20240513,142600,738801515,2500,2500,2500,2500,6
|
|
20240513,142500,738786515,2500,2495,2500,2495,78
|
|
20240513,142400,738591865,2495,2495,2495,2495,150
|
|
20240513,142300,738217615,2495,2495,2495,2495,0
|
|
20240513,142200,738217615,2495,2495,2495,2495,1000
|
|
20240513,142100,735722615,2500,2500,2500,2500,0
|
|
20240513,142000,735722615,2500,2500,2500,2500,0
|
|
20240513,141900,735722615,2500,2500,2500,2500,0
|
|
20240513,141800,735722615,2500,2500,2500,2500,0
|
|
20240513,141700,735722615,2500,2500,2500,2500,76
|
|
20240513,141600,735532615,2495,2495,2495,2495,3285
|
|
20240513,141500,727336540,2500,2500,2500,2500,500
|
|
20240513,141400,726086540,2500,2500,2500,2500,215
|
|
20240513,141300,725549040,2500,2500,2500,2500,0
|
|
20240513,141200,725549040,2500,2500,2500,2500,0
|
|
20240513,141100,725549040,2500,2500,2500,2500,0
|
|
20240513,141000,725549040,2500,2500,2500,2500,390
|
|
20240513,140900,724574040,2500,2500,2500,2500,40
|
|
20240513,140800,724474040,2500,2500,2500,2500,0
|
|
20240513,140700,724474040,2500,2500,2500,2500,535
|
|
20240513,140600,723136540,2500,2500,2500,2500,0
|
|
20240513,140500,723136540,2500,2500,2500,2500,0
|
|
20240513,140400,723136540,2500,2500,2500,2500,0
|
|
20240513,140300,723136540,2500,2500,2500,2500,0
|
|
20240513,140200,723136540,2500,2500,2500,2500,3
|
|
20240513,140100,723129040,2500,2500,2500,2500,663
|
|
20240513,140000,721471540,2500,2500,2500,2500,37
|
|
20240513,135900,721379040,2500,2500,2500,2500,975
|
|
20240513,135800,718941540,2505,2505,2505,2505,0
|
|
20240513,135700,718941540,2505,2505,2505,2505,0
|
|
20240513,135600,718941540,2505,2505,2505,2505,3
|
|
20240513,135500,718934025,2500,2500,2500,2500,200
|
|
20240513,135400,718434025,2500,2500,2500,2500,195
|
|
20240513,135300,717946525,2500,2500,2500,2500,0
|
|
20240513,135200,717946525,2500,2500,2500,2500,32
|
|
20240513,135100,717866525,2500,2500,2500,2500,1
|
|
20240513,135000,717864025,2505,2505,2505,2505,0
|
|
20240513,134900,717864025,2505,2505,2505,2505,211
|
|
20240513,134800,717335470,2505,2505,2505,2505,84
|
|
20240513,134700,717125050,2505,2505,2505,2505,0
|
|
20240513,134600,717125050,2505,2505,2505,2505,0
|
|
20240513,134500,717125050,2505,2505,2505,2505,0
|
|
20240513,134400,717125050,2505,2505,2505,2505,0
|
|
20240513,134300,717125050,2505,2505,2505,2505,0
|
|
20240513,134200,717125050,2505,2505,2505,2505,0
|
|
20240513,134100,717125050,2505,2505,2505,2505,0
|
|
20240513,134000,717125050,2505,2505,2505,2505,0
|
|
20240513,133900,717125050,2505,2505,2505,2505,0
|
|
20240513,133800,717125050,2505,2505,2505,2505,0
|
|
20240513,133700,717125050,2505,2505,2505,2505,0
|
|
20240513,133600,717125050,2505,2505,2505,2505,0
|
|
20240513,133500,717125050,2505,2505,2505,2505,0
|
|
20240513,133400,717125050,2505,2505,2505,2505,0
|
|
20240513,133300,717125050,2505,2505,2505,2505,0
|
|
20240513,133200,717125050,2505,2505,2505,2505,1
|
|
20240513,133100,717122545,2490,2490,2490,2490,0
|
|
20240513,133000,717122545,2490,2490,2490,2490,0
|
|
20240513,132900,717122545,2490,2500,2500,2490,1000
|
|
20240513,132800,714630090,2505,2505,2505,2505,0
|
|
20240513,132700,714630090,2505,2500,2505,2500,1092
|
|
20240513,132600,711897090,2500,2500,2500,2500,0
|
|
20240513,132500,711897090,2500,2500,2500,2500,138
|
|
20240513,132400,711552090,2500,2500,2500,2500,0
|
|
20240513,132300,711552090,2500,2490,2500,2490,40
|
|
20240513,132200,711452290,2500,2500,2500,2500,0
|
|
20240513,132100,711452290,2500,2500,2500,2500,167
|
|
20240513,132000,711034790,2490,2490,2490,2490,0
|
|
20240513,131900,711034790,2490,2490,2490,2490,30
|
|
20240513,131800,710960090,2490,2490,2490,2490,100
|
|
20240513,131700,710711090,2500,2500,2500,2500,10
|
|
20240513,131600,710686090,2500,2495,2500,2495,60
|
|
20240513,131500,710536140,2495,2495,2495,2495,30
|
|
20240513,131400,710461290,2495,2495,2495,2495,0
|
|
20240513,131300,710461290,2495,2495,2495,2495,0
|
|
20240513,131200,710461290,2495,2495,2495,2495,0
|
|
20240513,131100,710461290,2495,2495,2495,2495,354
|
|
20240513,131000,709578060,2500,2500,2500,2500,0
|
|
20240513,130900,709578060,2500,2500,2500,2500,0
|
|
20240513,130800,709578060,2500,2510,2510,2500,77
|
|
20240513,130700,709385550,2500,2500,2500,2500,0
|
|
20240513,130600,709385550,2500,2500,2500,2500,0
|
|
20240513,130500,709385550,2500,2500,2500,2500,0
|
|
20240513,130400,709385550,2500,2500,2500,2500,397
|
|
20240513,130300,708393050,2500,2500,2500,2500,0
|
|
20240513,130200,708393050,2500,2500,2500,2500,0
|
|
20240513,130100,708393050,2500,2500,2500,2500,6
|
|
20240513,130000,708378050,2500,2500,2500,2500,0
|
|
20240513,125900,708378050,2500,2500,2500,2500,0
|
|
20240513,125800,708378050,2500,2500,2500,2500,86
|
|
20240513,125700,708163050,2500,2500,2500,2500,0
|
|
20240513,125600,708163050,2500,2500,2500,2500,0
|
|
20240513,125500,708163050,2500,2500,2500,2500,0
|
|
20240513,125400,708163050,2500,2495,2500,2495,9233
|
|
20240513,125300,685126605,2495,2500,2500,2495,97
|
|
20240513,125200,684884355,2495,2500,2500,2495,169
|
|
20240513,125100,684462200,2500,2500,2500,2500,170
|
|
20240513,125000,684037200,2500,2500,2500,2500,112
|
|
20240513,124900,683757200,2500,2500,2500,2500,0
|
|
20240513,124800,683757200,2500,2500,2500,2500,0
|
|
20240513,124700,683757200,2500,2500,2500,2500,0
|
|
20240513,124600,683757200,2500,2500,2500,2500,0
|
|
20240513,124500,683757200,2500,2500,2500,2500,335
|
|
20240513,124400,682919700,2510,2510,2510,2510,0
|
|
20240513,124300,682919700,2510,2510,2510,2510,51
|
|
20240513,124200,682791690,2510,2510,2510,2510,0
|
|
20240513,124100,682791690,2510,2510,2510,2510,0
|
|
20240513,124000,682791690,2510,2510,2510,2510,0
|
|
20240513,123900,682791690,2510,2510,2510,2510,0
|
|
20240513,123800,682791690,2510,2510,2510,2510,2
|
|
20240513,123700,682786670,2495,2495,2495,2495,0
|
|
20240513,123600,682786670,2495,2495,2495,2495,0
|
|
20240513,123500,682786670,2495,2495,2495,2495,0
|
|
20240513,123400,682786670,2495,2495,2495,2495,0
|
|
20240513,123300,682786670,2495,2495,2495,2495,646
|
|
20240513,123200,681174900,2510,2510,2510,2510,0
|
|
20240513,123100,681174900,2510,2510,2510,2510,0
|
|
20240513,123000,681174900,2510,2505,2510,2505,2002
|
|
20240513,122900,676159880,2500,2500,2500,2500,1
|
|
20240513,122800,676157380,2495,2500,2500,2495,2740
|
|
20240513,122700,669307655,2500,2500,2500,2500,1500
|
|
20240513,122600,665557655,2500,2500,2500,2500,14
|
|
20240513,122500,665522655,2505,2505,2505,2505,0
|
|
20240513,122400,665522655,2505,2505,2505,2505,271
|
|
20240513,122300,664843800,2505,2505,2505,2505,0
|
|
20240513,122200,664843800,2505,2505,2505,2505,54
|
|
20240513,122100,664708530,2505,2505,2505,2505,269
|
|
20240513,122000,664034685,2505,2505,2505,2505,0
|
|
20240513,121900,664034685,2505,2505,2505,2505,497
|
|
20240513,121800,662789700,2505,2505,2505,2505,501
|
|
20240513,121700,661534695,2510,2510,2510,2510,10
|
|
20240513,121600,661509595,2510,2510,2510,2510,0
|
|
20240513,121500,661509595,2510,2510,2510,2510,0
|
|
20240513,121400,661509595,2510,2510,2510,2510,0
|
|
20240513,121300,661509595,2510,2510,2510,2510,0
|
|
20240513,121200,661509595,2510,2510,2510,2510,4
|
|
20240513,121100,661499555,2505,2505,2505,2505,0
|
|
20240513,121000,661499555,2505,2505,2505,2505,5
|
|
20240513,120900,661487030,2505,2505,2505,2505,0
|
|
20240513,120800,661487030,2505,2505,2505,2505,0
|
|
20240513,120700,661487030,2505,2505,2505,2505,0
|
|
20240513,120600,661487030,2505,2505,2505,2505,0
|
|
20240513,120500,661487030,2505,2505,2505,2505,1
|
|
20240513,120400,661484525,2505,2505,2505,2505,0
|
|
20240513,120300,661484525,2505,2505,2505,2505,0
|
|
20240513,120200,661484525,2505,2510,2510,2505,1072
|
|
20240513,120100,658799130,2510,2505,2510,2505,2187
|
|
20240513,120000,653320680,2510,2510,2510,2510,0
|
|
20240513,115900,653320680,2510,2510,2510,2510,0
|
|
20240513,115800,653320680,2510,2510,2510,2510,0
|
|
20240513,115700,653320680,2510,2510,2510,2510,0
|
|
20240513,115600,653320680,2510,2510,2510,2510,500
|
|
20240513,115500,652065680,2500,2500,2500,2500,0
|
|
20240513,115400,652065680,2500,2500,2500,2500,49
|
|
20240513,115300,651943180,2500,2500,2500,2500,0
|
|
20240513,115200,651943180,2500,2500,2500,2500,0
|
|
20240513,115100,651943180,2500,2500,2500,2500,0
|
|
20240513,115000,651943180,2500,2500,2500,2500,0
|
|
20240513,114900,651943180,2500,2500,2500,2500,0
|
|
20240513,114800,651943180,2500,2500,2500,2500,18
|
|
20240513,114700,651898180,2495,2495,2495,2495,8
|
|
20240513,114600,651878220,2495,2495,2495,2495,0
|
|
20240513,114500,651878220,2495,2495,2495,2495,0
|
|
20240513,114400,651878220,2495,2495,2495,2495,0
|
|
20240513,114300,651878220,2495,2495,2495,2495,100
|
|
20240513,114200,651628720,2495,2495,2495,2495,100
|
|
20240513,114100,651379220,2495,2495,2495,2495,30
|
|
20240513,114000,651304370,2495,2495,2495,2495,0
|
|
20240513,113900,651304370,2495,2500,2500,2495,871
|
|
20240513,113800,649129795,2500,2500,2500,2500,0
|
|
20240513,113700,649129795,2500,2500,2500,2500,0
|
|
20240513,113600,649129795,2500,2500,2500,2500,10
|
|
20240513,113500,649104795,2505,2505,2505,2505,3
|
|
20240513,113400,649097280,2500,2500,2500,2500,10
|
|
20240513,113300,649072280,2500,2500,2500,2500,30
|
|
20240513,113200,648997280,2510,2510,2510,2510,1
|
|
20240513,113100,648994770,2510,2510,2510,2510,1
|
|
20240513,113000,648992260,2510,2510,2510,2510,1
|
|
20240513,112900,648989750,2510,2510,2510,2510,1
|
|
20240513,112800,648987240,2500,2500,2500,2500,0
|
|
20240513,112700,648987240,2500,2505,2505,2500,100
|
|
20240513,112600,648737215,2510,2510,2510,2510,15
|
|
20240513,112500,648699565,2510,2510,2510,2510,1
|
|
20240513,112400,648697055,2510,2510,2510,2510,0
|
|
20240513,112300,648697055,2510,2510,2510,2510,1
|
|
20240513,112200,648694545,2500,2500,2500,2500,0
|
|
20240513,112100,648694545,2500,2495,2500,2495,1012
|
|
20240513,112000,646164580,2500,2500,2500,2500,500
|
|
20240513,111900,644914580,2500,2500,2500,2500,0
|
|
20240513,111800,644914580,2500,2500,2500,2500,0
|
|
20240513,111700,644914580,2500,2500,2500,2500,10
|
|
20240513,111600,644889580,2495,2495,2495,2495,1300
|
|
20240513,111500,641646080,2500,2500,2500,2500,0
|
|
20240513,111400,641646080,2500,2500,2500,2500,0
|
|
20240513,111300,641646080,2500,2500,2500,2500,6
|
|
20240513,111200,641631080,2500,2500,2500,2500,0
|
|
20240513,111100,641631080,2500,2500,2500,2500,1
|
|
20240513,111000,641628580,2485,2485,2485,2485,0
|
|
20240513,110900,641628580,2485,2485,2485,2485,1
|
|
20240513,110800,641626095,2490,2495,2495,2490,2102
|
|
20240513,110700,636391605,2485,2485,2485,2485,0
|
|
20240513,110600,636391605,2485,2485,2485,2485,1000
|
|
20240513,110500,633906605,2485,2490,2490,2485,569
|
|
20240513,110400,632491440,2495,2495,2495,2495,0
|
|
20240513,110300,632491440,2495,2495,2495,2495,3
|
|
20240513,110200,632483955,2495,2495,2495,2495,2
|
|
20240513,110100,632478965,2485,2490,2490,2485,100
|
|
20240513,110000,632230335,2485,2485,2485,2485,800
|
|
20240513,105900,630242335,2490,2490,2490,2490,2000
|
|
20240513,105800,625262335,2490,2490,2490,2490,0
|
|
20240513,105700,625262335,2490,2490,2490,2490,0
|
|
20240513,105600,625262335,2490,2490,2490,2490,1
|
|
20240513,105500,625259845,2500,2500,2500,2500,0
|
|
20240513,105400,625259845,2500,2500,2500,2500,0
|
|
20240513,105300,625259845,2500,2500,2500,2500,100
|
|
20240513,105200,625009845,2500,2500,2500,2500,200
|
|
20240513,105100,624509845,2500,2495,2500,2490,108
|
|
20240513,105000,624240835,2490,2490,2490,2490,0
|
|
20240513,104900,624240835,2490,2495,2495,2490,260
|
|
20240513,104800,623593135,2500,2500,2500,2500,0
|
|
20240513,104700,623593135,2500,2500,2500,2500,0
|
|
20240513,104600,623593135,2500,2495,2500,2490,2200
|
|
20240513,104500,618106965,2500,2500,2500,2500,884
|
|
20240513,104400,615896965,2500,2500,2500,2500,0
|
|
20240513,104300,615896965,2500,2500,2500,2500,14
|
|
20240513,104200,615861965,2495,2495,2495,2495,0
|
|
20240513,104100,615861965,2495,2495,2495,2495,471
|
|
20240513,104000,614686820,2505,2505,2505,2505,0
|
|
20240513,103900,614686820,2505,2505,2505,2505,0
|
|
20240513,103800,614686820,2505,2505,2505,2505,1
|
|
20240513,103700,614684315,2510,2510,2510,2510,0
|
|
20240513,103600,614684315,2510,2510,2510,2510,0
|
|
20240513,103500,614684315,2510,2490,2510,2485,2602
|
|
20240513,103400,608201215,2485,2485,2485,2485,1015
|
|
20240513,103300,605678940,2485,2485,2485,2485,200
|
|
20240513,103200,605181940,2490,2490,2490,2490,110
|
|
20240513,103100,604908040,2490,2490,2490,2490,100
|
|
20240513,103000,604659040,2490,2490,2490,2490,30
|
|
20240513,102900,604584340,2490,2490,2490,2490,423
|
|
20240513,102800,603531070,2490,2490,2490,2490,0
|
|
20240513,102700,603531070,2490,2490,2490,2490,500
|
|
20240513,102600,602286070,2490,2490,2490,2490,10
|
|
20240513,102500,602261170,2490,2490,2490,2490,0
|
|
20240513,102400,602261170,2490,2490,2490,2490,790
|
|
20240513,102300,600294070,2485,2490,2490,2485,1614
|
|
20240513,102200,596275450,2490,2490,2490,2490,939
|
|
20240513,102100,593937340,2490,2485,2495,2480,6360
|
|
20240513,102000,578134645,2490,2490,2490,2490,100
|
|
20240513,101900,577885645,2490,2490,2490,2490,3848
|
|
20240513,101800,568304125,2495,2495,2495,2490,162
|
|
20240513,101700,567900095,2495,2490,2495,2490,207
|
|
20240513,101600,567384630,2500,2495,2500,2490,3113
|
|
20240513,101500,559617630,2500,2500,2500,2500,110
|
|
20240513,101400,559342630,2500,2500,2500,2500,0
|
|
20240513,101300,559342630,2500,2500,2500,2500,45
|
|
20240513,101200,559230130,2500,2505,2505,2500,7988
|
|
20240513,101100,539259490,2505,2515,2515,2505,2010
|
|
20240513,101000,534224340,2515,2515,2515,2515,0
|
|
20240513,100900,534224340,2515,2515,2515,2515,425
|
|
20240513,100800,533155465,2505,2510,2510,2505,1955
|
|
20240513,100700,528257150,2510,2510,2510,2510,170
|
|
20240513,100600,527830450,2510,2510,2510,2510,70
|
|
20240513,100500,527654750,2515,2510,2515,2510,38
|
|
20240513,100400,527559320,2515,2515,2515,2510,22
|
|
20240513,100300,527504070,2510,2515,2515,2510,18
|
|
20240513,100200,527458880,2515,2510,2515,2510,51
|
|
20240513,100100,527330660,2515,2515,2515,2515,12
|
|
20240513,100000,527300480,2515,2515,2515,2515,0
|
|
20240513,095900,527300480,2515,2515,2515,2515,10
|
|
20240513,095800,527275330,2515,2515,2515,2515,21
|
|
20240513,095700,527222515,2505,2505,2505,2505,0
|
|
20240513,095600,527222515,2505,2505,2505,2505,0
|
|
20240513,095500,527222515,2505,2500,2505,2500,983
|
|
20240513,095400,524762335,2500,2510,2510,2500,11333
|
|
20240513,095300,496374755,2510,2510,2510,2510,1738
|
|
20240513,095200,492012375,2515,2515,2515,2515,7273
|
|
20240513,095100,473720780,2520,2525,2525,2520,180
|
|
20240513,095000,473266930,2520,2515,2520,2515,447
|
|
20240513,094900,472142115,2515,2515,2515,2515,0
|
|
20240513,094800,472142115,2515,2520,2520,2515,200
|
|
20240513,094700,471638980,2525,2525,2525,2525,20
|
|
20240513,094600,471588480,2525,2525,2525,2525,0
|
|
20240513,094500,471588480,2525,2525,2525,2525,40
|
|
20240513,094400,471487480,2520,2520,2520,2520,231
|
|
20240513,094300,470905360,2520,2520,2520,2520,1018
|
|
20240513,094200,468340000,2525,2525,2525,2525,213
|
|
20240513,094100,467802175,2525,2520,2525,2515,1967
|
|
20240513,094000,462846315,2520,2520,2520,2520,453
|
|
20240513,093900,461704755,2520,2520,2520,2520,0
|
|
20240513,093800,461704755,2520,2520,2520,2520,800
|
|
20240513,093700,459688755,2520,2520,2520,2520,13
|
|
20240513,093600,459655995,2515,2515,2515,2515,113
|
|
20240513,093500,459371800,2515,2515,2515,2515,0
|
|
20240513,093400,459371800,2515,2515,2515,2515,2013
|
|
20240513,093300,454309105,2515,2520,2520,2515,787
|
|
20240513,093200,452329750,2520,2520,2520,2520,0
|
|
20240513,093100,452329750,2520,2520,2520,2520,150
|
|
20240513,093000,451951750,2520,2520,2520,2520,793
|
|
20240513,092900,449953390,2520,2520,2520,2520,141
|
|
20240513,092800,449598070,2520,2520,2520,2520,262
|
|
20240513,092700,448937830,2520,2525,2525,2520,1335
|
|
20240513,092600,445573385,2530,2530,2530,2530,0
|
|
20240513,092500,445573385,2530,2525,2530,2525,5
|
|
20240513,092400,445560740,2530,2530,2530,2530,20
|
|
20240513,092300,445510140,2515,2545,2545,2510,19329
|
|
20240513,092200,396762145,2535,2545,2545,2525,1314
|
|
20240513,092100,393425200,2530,2525,2535,2520,13971
|
|
20240513,092000,358017590,2520,2515,2525,2510,3478
|
|
20240513,091900,349265575,2520,2520,2530,2520,931
|
|
20240513,091800,346919355,2510,2515,2520,2510,3326
|
|
20240513,091700,338555790,2515,2550,2550,2510,24284
|
|
20240513,091600,277175010,2550,2550,2550,2540,5095
|
|
20240513,091500,264230560,2540,2545,2550,2540,3485
|
|
20240513,091400,255353960,2550,2540,2550,2540,2562
|
|
20240513,091300,248821660,2550,2550,2555,2535,19829
|
|
20240513,091200,198303845,2545,2550,2550,2545,1539
|
|
20240513,091100,194379965,2545,2545,2550,2535,2588
|
|
20240513,091000,187798605,2545,2550,2550,2530,12275
|
|
20240513,090900,156645815,2540,2555,2555,2540,1430
|
|
20240513,090800,153001500,2540,2545,2555,2535,13173
|
|
20240513,090700,119523310,2535,2545,2545,2525,2595
|
|
20240513,090600,112950210,2525,2545,2550,2525,8182
|
|
20240513,090500,92181370,2530,2545,2545,2525,2713
|
|
20240513,090400,85306050,2545,2540,2545,2525,8654
|
|
20240513,090300,63362530,2530,2540,2540,2525,1444
|
|
20240513,090200,59707245,2530,2525,2545,2515,5639
|
|
20240513,090100,45440850,2520,2520,2525,2520,3600
|
|
20240513,090000,36350935,2530,2510,2530,2510,14474
|