645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194200,451771380,2520,2520,2520,2520,8350
|
|
20240516,194100,451771380,2520,2520,2520,2520,0
|
|
20240516,194000,451771380,2520,2520,2520,2520,0
|
|
20240516,193900,451771380,2520,2520,2520,2520,0
|
|
20240516,193800,451771380,2520,2520,2520,2520,0
|
|
20240516,193700,451771380,2520,2520,2520,2520,0
|
|
20240516,193600,451771380,2520,2520,2520,2520,0
|
|
20240516,193500,451771380,2520,2520,2520,2520,0
|
|
20240516,193400,451771380,2520,2520,2520,2520,0
|
|
20240516,193300,451771380,2520,2520,2520,2520,0
|
|
20240516,193200,451771380,2520,2520,2520,2520,0
|
|
20240516,193100,451771380,2520,2520,2520,2520,0
|
|
20240516,193000,451771380,2520,2520,2520,2520,0
|
|
20240516,192900,451771380,2520,2520,2520,2520,0
|
|
20240516,192800,451771380,2520,2520,2520,2520,0
|
|
20240516,192700,451771380,2520,2520,2520,2520,0
|
|
20240516,192600,451771380,2520,2520,2520,2520,0
|
|
20240516,192500,451771380,2520,2520,2520,2520,0
|
|
20240516,192400,451771380,2520,2520,2520,2520,0
|
|
20240516,192300,451771380,2520,2520,2520,2520,0
|
|
20240516,192200,451771380,2520,2520,2520,2520,0
|
|
20240516,192100,451771380,2520,2520,2520,2520,0
|
|
20240516,192000,451771380,2520,2520,2520,2520,0
|
|
20240516,191900,451771380,2520,2520,2520,2520,0
|
|
20240516,191800,451771380,2520,2520,2520,2520,0
|
|
20240516,191700,451771380,2520,2520,2520,2520,0
|
|
20240516,191600,451771380,2520,2520,2520,2520,0
|
|
20240516,191500,451771380,2520,2520,2520,2520,0
|
|
20240516,191400,451771380,2520,2520,2520,2520,0
|
|
20240516,191300,451771380,2520,2520,2520,2520,0
|
|
20240516,191200,451771380,2520,2520,2520,2520,8350
|
|
20240516,191100,451771380,2520,2520,2520,2520,0
|
|
20240516,191000,451771380,2520,2520,2520,2520,0
|
|
20240516,190900,451771380,2520,2520,2520,2520,0
|
|
20240516,190800,451771380,2520,2520,2520,2520,0
|
|
20240516,190700,451771380,2520,2520,2520,2520,0
|
|
20240516,190600,451771380,2520,2520,2520,2520,0
|
|
20240516,190500,451771380,2520,2520,2520,2520,0
|
|
20240516,190400,451771380,2520,2520,2520,2520,0
|
|
20240516,190300,451771380,2520,2520,2520,2520,0
|
|
20240516,190200,451771380,2520,2520,2520,2520,0
|
|
20240516,190100,451771380,2520,2520,2520,2520,0
|
|
20240516,190000,451771380,2520,2520,2520,2520,0
|
|
20240516,185900,451771380,2520,2520,2520,2520,0
|
|
20240516,185800,451771380,2520,2520,2520,2520,0
|
|
20240516,185700,451771380,2520,2520,2520,2520,0
|
|
20240516,185600,451771380,2520,2520,2520,2520,0
|
|
20240516,185500,451771380,2520,2520,2520,2520,0
|
|
20240516,185400,451771380,2520,2520,2520,2520,0
|
|
20240516,185300,451771380,2520,2520,2520,2520,0
|
|
20240516,185200,451771380,2520,2520,2520,2520,0
|
|
20240516,185100,451771380,2520,2520,2520,2520,0
|
|
20240516,185000,451771380,2520,2520,2520,2520,0
|
|
20240516,184900,451771380,2520,2520,2520,2520,0
|
|
20240516,184800,451771380,2520,2520,2520,2520,0
|
|
20240516,184700,451771380,2520,2520,2520,2520,0
|
|
20240516,184600,451771380,2520,2520,2520,2520,0
|
|
20240516,184500,451771380,2520,2520,2520,2520,0
|
|
20240516,184400,451771380,2520,2520,2520,2520,0
|
|
20240516,184300,451771380,2520,2520,2520,2520,0
|
|
20240516,184200,451771380,2520,2520,2520,2520,8350
|
|
20240516,184100,451771380,2520,2520,2520,2520,0
|
|
20240516,184000,451771380,2520,2520,2520,2520,0
|
|
20240516,183900,451771380,2520,2520,2520,2520,0
|
|
20240516,183800,451771380,2520,2520,2520,2520,0
|
|
20240516,183700,451771380,2520,2520,2520,2520,0
|
|
20240516,183600,451771380,2520,2520,2520,2520,0
|
|
20240516,183500,451771380,2520,2520,2520,2520,0
|
|
20240516,183400,451771380,2520,2520,2520,2520,0
|
|
20240516,183300,451771380,2520,2520,2520,2520,0
|
|
20240516,183200,451771380,2520,2520,2520,2520,0
|
|
20240516,183100,451771380,2520,2520,2520,2520,0
|
|
20240516,183000,451771380,2520,2520,2520,2520,0
|
|
20240516,182900,451771380,2520,2520,2520,2520,0
|
|
20240516,182800,451771380,2520,2520,2520,2520,0
|
|
20240516,182700,451771380,2520,2520,2520,2520,0
|
|
20240516,182600,451771380,2520,2520,2520,2520,0
|
|
20240516,182500,451771380,2520,2520,2520,2520,0
|
|
20240516,182400,451771380,2520,2520,2520,2520,0
|
|
20240516,182300,451771380,2520,2520,2520,2520,0
|
|
20240516,182200,451771380,2520,2520,2520,2520,0
|
|
20240516,182100,451771380,2520,2520,2520,2520,0
|
|
20240516,182000,451771380,2520,2520,2520,2520,0
|
|
20240516,181900,451771380,2520,2520,2520,2520,0
|
|
20240516,181800,451771380,2520,2520,2520,2520,0
|
|
20240516,181700,451771380,2520,2520,2520,2520,0
|
|
20240516,181600,451771380,2520,2520,2520,2520,0
|
|
20240516,181500,451771380,2520,2520,2520,2520,0
|
|
20240516,181400,451771380,2520,2520,2520,2520,0
|
|
20240516,181300,451771380,2520,2520,2520,2520,0
|
|
20240516,181200,451771380,2520,2520,2520,2520,8350
|
|
20240516,181100,451771380,2520,2520,2520,2520,0
|
|
20240516,181000,451771380,2520,2520,2520,2520,0
|
|
20240516,180900,451771380,2520,2520,2520,2520,0
|
|
20240516,180800,451771380,2520,2520,2520,2520,0
|
|
20240516,180700,451771380,2520,2520,2520,2520,0
|
|
20240516,180600,451771380,2520,2520,2520,2520,0
|
|
20240516,180500,451771380,2520,2520,2520,2520,0
|
|
20240516,180400,451771380,2520,2520,2520,2520,0
|
|
20240516,180300,451771380,2520,2520,2520,2520,0
|
|
20240516,180200,451771380,2520,2520,2520,2520,0
|
|
20240516,180100,451771380,2520,2520,2520,2520,0
|
|
20240516,180000,451771380,2520,2520,2520,2520,0
|
|
20240516,175900,451771380,2520,2520,2520,2520,0
|
|
20240516,175800,451771380,2520,2520,2520,2520,0
|
|
20240516,175700,451771380,2520,2520,2520,2520,0
|
|
20240516,175600,451771380,2520,2520,2520,2520,0
|
|
20240516,175500,451771380,2520,2520,2520,2520,0
|
|
20240516,175400,451771380,2520,2520,2520,2520,0
|
|
20240516,175300,451771380,2520,2520,2520,2520,0
|
|
20240516,175200,451771380,2520,2520,2520,2520,0
|
|
20240516,175100,451771380,2520,2520,2520,2520,0
|
|
20240516,175000,451771380,2520,2520,2520,2520,0
|
|
20240516,174900,451771380,2520,2520,2520,2520,0
|
|
20240516,174800,451771380,2520,2520,2520,2520,0
|
|
20240516,174700,451771380,2520,2520,2520,2520,0
|
|
20240516,174600,451771380,2520,2520,2520,2520,0
|
|
20240516,174500,451771380,2520,2520,2520,2520,0
|
|
20240516,174400,451771380,2520,2520,2520,2520,0
|
|
20240516,174300,451771380,2520,2520,2520,2520,0
|
|
20240516,174200,451771380,2520,2520,2520,2520,8350
|
|
20240516,174100,451771380,2520,2520,2520,2520,0
|
|
20240516,174000,451771380,2520,2520,2520,2520,0
|
|
20240516,173900,451771380,2520,2520,2520,2520,0
|
|
20240516,173800,451771380,2520,2520,2520,2520,0
|
|
20240516,173700,451771380,2520,2520,2520,2520,0
|
|
20240516,173600,451771380,2520,2520,2520,2520,0
|
|
20240516,173500,451771380,2520,2520,2520,2520,0
|
|
20240516,173400,451771380,2520,2520,2520,2520,0
|
|
20240516,173300,451771380,2520,2520,2520,2520,0
|
|
20240516,173200,451771380,2520,2520,2520,2520,0
|
|
20240516,173100,451771380,2520,2520,2520,2520,0
|
|
20240516,173000,451771380,2520,2520,2520,2520,0
|
|
20240516,172900,451771380,2520,2520,2520,2520,0
|
|
20240516,172800,451771380,2520,2520,2520,2520,0
|
|
20240516,172700,451771380,2520,2520,2520,2520,0
|
|
20240516,172600,451771380,2520,2520,2520,2520,0
|
|
20240516,172500,451771380,2520,2520,2520,2520,0
|
|
20240516,172400,451771380,2520,2520,2520,2520,0
|
|
20240516,172300,451771380,2520,2520,2520,2520,0
|
|
20240516,172200,451771380,2520,2520,2520,2520,0
|
|
20240516,172100,451771380,2520,2520,2520,2520,0
|
|
20240516,172000,451771380,2520,2520,2520,2520,0
|
|
20240516,171900,451771380,2520,2520,2520,2520,0
|
|
20240516,171800,451771380,2520,2520,2520,2520,0
|
|
20240516,171700,451771380,2520,2520,2520,2520,0
|
|
20240516,171600,451771380,2520,2520,2520,2520,0
|
|
20240516,171500,451771380,2520,2520,2520,2520,0
|
|
20240516,171400,451771380,2520,2520,2520,2520,0
|
|
20240516,171300,451771380,2520,2520,2520,2520,0
|
|
20240516,171200,451771380,2520,2520,2520,2520,8350
|
|
20240516,171100,451771380,2520,2520,2520,2520,0
|
|
20240516,171000,451771380,2520,2520,2520,2520,0
|
|
20240516,170900,451771380,2520,2520,2520,2520,0
|
|
20240516,170800,451771380,2520,2520,2520,2520,0
|
|
20240516,170700,451771380,2520,2520,2520,2520,0
|
|
20240516,170600,451771380,2520,2520,2520,2520,0
|
|
20240516,170500,451771380,2520,2520,2520,2520,0
|
|
20240516,170400,451771380,2520,2520,2520,2520,0
|
|
20240516,170300,451771380,2520,2520,2520,2520,0
|
|
20240516,170200,451771380,2520,2520,2520,2520,0
|
|
20240516,170100,451771380,2520,2520,2520,2520,0
|
|
20240516,170000,451771380,2520,2520,2520,2520,0
|
|
20240516,165900,451771380,2520,2520,2520,2520,0
|
|
20240516,165800,451771380,2520,2520,2520,2520,0
|
|
20240516,165700,451771380,2520,2520,2520,2520,0
|
|
20240516,165600,451771380,2520,2520,2520,2520,0
|
|
20240516,165500,451771380,2520,2520,2520,2520,0
|
|
20240516,165400,451771380,2520,2520,2520,2520,0
|
|
20240516,165300,451771380,2520,2520,2520,2520,0
|
|
20240516,165200,451771380,2520,2520,2520,2520,0
|
|
20240516,165100,451771380,2520,2520,2520,2520,0
|
|
20240516,165000,451771380,2520,2520,2520,2520,0
|
|
20240516,164900,451771380,2520,2520,2520,2520,0
|
|
20240516,164800,451771380,2520,2520,2520,2520,0
|
|
20240516,164700,451771380,2520,2520,2520,2520,0
|
|
20240516,164600,451771380,2520,2520,2520,2520,0
|
|
20240516,164500,451771380,2520,2520,2520,2520,0
|
|
20240516,164400,451771380,2520,2520,2520,2520,0
|
|
20240516,164300,451771380,2520,2520,2520,2520,0
|
|
20240516,164200,451771380,2520,2520,2520,2520,8350
|
|
20240516,164100,451771380,2520,2520,2520,2520,0
|
|
20240516,164000,451771380,2520,2520,2520,2520,0
|
|
20240516,163900,451771380,2520,2520,2520,2520,0
|
|
20240516,163800,451771380,2520,2520,2520,2520,0
|
|
20240516,163700,451771380,2520,2520,2520,2520,0
|
|
20240516,163600,451771380,2520,2520,2520,2520,0
|
|
20240516,163500,451771380,2520,2520,2520,2520,0
|
|
20240516,163400,451771380,2520,2520,2520,2520,0
|
|
20240516,163300,451771380,2520,2520,2520,2520,0
|
|
20240516,163200,451771380,2520,2520,2520,2520,0
|
|
20240516,163100,451771380,2520,2520,2520,2520,0
|
|
20240516,163000,451771380,2520,2520,2520,2520,0
|
|
20240516,162900,451771380,2520,2520,2520,2520,0
|
|
20240516,162800,451771380,2520,2520,2520,2520,0
|
|
20240516,162700,451771380,2520,2520,2520,2520,0
|
|
20240516,162600,451771380,2520,2520,2520,2520,0
|
|
20240516,162500,451771380,2520,2520,2520,2520,0
|
|
20240516,162400,451771380,2520,2520,2520,2520,0
|
|
20240516,162300,451771380,2520,2520,2520,2520,0
|
|
20240516,162200,451771380,2520,2520,2520,2520,0
|
|
20240516,162100,451771380,2520,2520,2520,2520,0
|
|
20240516,162000,451771380,2520,2520,2520,2520,0
|
|
20240516,161900,451771380,2520,2520,2520,2520,0
|
|
20240516,161800,451771380,2520,2520,2520,2520,0
|
|
20240516,161700,451771380,2520,2520,2520,2520,0
|
|
20240516,161600,451771380,2520,2520,2520,2520,0
|
|
20240516,161500,451771380,2520,2520,2520,2520,0
|
|
20240516,161400,451771380,2520,2520,2520,2520,0
|
|
20240516,161300,451771380,2520,2520,2520,2520,0
|
|
20240516,161200,451771380,2520,2520,2520,2520,8350
|
|
20240516,161100,451771380,2520,2520,2520,2520,0
|
|
20240516,161000,451771380,2520,2520,2520,2520,0
|
|
20240516,160900,451771380,2520,2520,2520,2520,0
|
|
20240516,160800,451771380,2520,2520,2520,2520,0
|
|
20240516,160700,451771380,2520,2520,2520,2520,0
|
|
20240516,160600,451771380,2520,2520,2520,2520,0
|
|
20240516,160500,451771380,2520,2520,2520,2520,0
|
|
20240516,160400,451771380,2520,2520,2520,2520,0
|
|
20240516,160300,451771380,2520,2520,2520,2520,0
|
|
20240516,160200,451771380,2520,2520,2520,2520,0
|
|
20240516,160100,451771380,2520,2520,2520,2520,0
|
|
20240516,160000,451771380,2520,2520,2520,2520,0
|
|
20240516,155900,451771380,2520,2520,2520,2520,0
|
|
20240516,155800,451771380,2520,2520,2520,2520,0
|
|
20240516,155700,451771380,2520,2520,2520,2520,0
|
|
20240516,155600,451771380,2520,2520,2520,2520,0
|
|
20240516,155500,451771380,2520,2520,2520,2520,0
|
|
20240516,155400,451771380,2520,2520,2520,2520,0
|
|
20240516,155300,451771380,2520,2520,2520,2520,0
|
|
20240516,155200,451771380,2520,2520,2520,2520,0
|
|
20240516,155100,451771380,2520,2520,2520,2520,0
|
|
20240516,155000,451771380,2520,2520,2520,2520,0
|
|
20240516,154900,451771380,2520,2520,2520,2520,0
|
|
20240516,154800,451771380,2520,2520,2520,2520,0
|
|
20240516,154700,451771380,2520,2520,2520,2520,0
|
|
20240516,154600,451771380,2520,2520,2520,2520,0
|
|
20240516,154500,451771380,2520,2520,2520,2520,0
|
|
20240516,154400,451771380,2520,2520,2520,2520,0
|
|
20240516,154300,451771380,2520,2520,2520,2520,0
|
|
20240516,154200,451771380,2520,2520,2520,2520,8350
|
|
20240516,154100,451771380,2520,2520,2520,2520,0
|
|
20240516,154000,451771380,2520,2520,2520,2520,0
|
|
20240516,153900,451771380,2520,2520,2520,2520,0
|
|
20240516,153800,451771380,2520,2520,2520,2520,0
|
|
20240516,153700,451771380,2520,2520,2520,2520,0
|
|
20240516,153600,451771380,2520,2520,2520,2520,0
|
|
20240516,153500,451771380,2520,2520,2520,2520,0
|
|
20240516,153400,451771380,2520,2520,2520,2520,0
|
|
20240516,153300,451771380,2520,2520,2520,2520,0
|
|
20240516,153200,451771380,2520,2520,2520,2520,0
|
|
20240516,153100,451771380,2520,2520,2520,2520,0
|
|
20240516,153000,451771380,2520,2520,2520,2520,8350
|
|
20240516,152900,430729380,2530,2530,2530,2530,0
|
|
20240516,152800,430729380,2530,2530,2530,2530,0
|
|
20240516,152700,430729380,2530,2530,2530,2530,0
|
|
20240516,152600,430729380,2530,2530,2530,2530,0
|
|
20240516,152500,430729380,2530,2530,2530,2530,0
|
|
20240516,152400,430729380,2530,2530,2530,2530,0
|
|
20240516,152300,430729380,2530,2530,2530,2530,0
|
|
20240516,152200,430729380,2530,2530,2530,2530,0
|
|
20240516,152100,430729380,2530,2530,2530,2530,0
|
|
20240516,152000,430729380,2530,2530,2530,2530,0
|
|
20240516,151900,430729380,2530,2525,2530,2525,32
|
|
20240516,151800,430648565,2535,2535,2535,2535,0
|
|
20240516,151700,430648565,2535,2535,2535,2535,394
|
|
20240516,151600,429649775,2535,2535,2535,2535,24
|
|
20240516,151500,429588935,2535,2525,2535,2525,401
|
|
20240516,151400,428576400,2535,2535,2535,2535,0
|
|
20240516,151300,428576400,2535,2535,2535,2525,436
|
|
20240516,151200,427475480,2535,2520,2535,2520,307
|
|
20240516,151100,426700565,2530,2520,2530,2520,258
|
|
20240516,151000,426049800,2525,2525,2525,2525,50
|
|
20240516,150900,425923550,2520,2525,2530,2520,140
|
|
20240516,150800,425570735,2525,2525,2525,2520,753
|
|
20240516,150700,423670095,2530,2525,2530,2525,139
|
|
20240516,150600,423319115,2530,2530,2530,2530,47
|
|
20240516,150500,423200205,2525,2530,2530,2525,138
|
|
20240516,150400,422851750,2525,2530,2530,2525,241
|
|
20240516,150300,422242720,2525,2520,2525,2520,900
|
|
20240516,150200,419970910,2530,2530,2530,2530,1
|
|
20240516,150100,419968380,2520,2520,2520,2520,137
|
|
20240516,150000,419623140,2520,2520,2520,2520,138
|
|
20240516,145900,419275380,2520,2520,2520,2520,138
|
|
20240516,145800,418927620,2530,2525,2530,2525,2
|
|
20240516,145700,418922565,2520,2520,2520,2520,273
|
|
20240516,145600,418234605,2520,2520,2520,2520,638
|
|
20240516,145500,416626845,2520,2520,2520,2520,137
|
|
20240516,145400,416281605,2520,2520,2520,2520,10
|
|
20240516,145300,416256405,2525,2525,2525,2525,31
|
|
20240516,145200,416178130,2530,2525,2530,2525,139
|
|
20240516,145100,415827150,2530,2525,2530,2525,138
|
|
20240516,145000,415478695,2525,2525,2525,2525,138
|
|
20240516,144900,415130245,2525,2525,2525,2525,0
|
|
20240516,144800,415130245,2525,2525,2525,2525,137
|
|
20240516,144700,414784320,2530,2535,2535,2530,146
|
|
20240516,144600,414414935,2540,2530,2540,2520,1661
|
|
20240516,144500,410209760,2520,2520,2520,2520,35
|
|
20240516,144400,410121560,2520,2520,2520,2520,137
|
|
20240516,144300,409776320,2520,2520,2520,2520,138
|
|
20240516,144200,409428560,2520,2520,2520,2520,137
|
|
20240516,144100,409083320,2520,2520,2520,2520,0
|
|
20240516,144000,409083320,2520,2520,2530,2520,178
|
|
20240516,143900,408634750,2520,2520,2520,2520,138
|
|
20240516,143800,408286990,2520,2520,2520,2520,137
|
|
20240516,143700,407941750,2520,2520,2520,2520,0
|
|
20240516,143600,407941750,2520,2530,2530,2520,178
|
|
20240516,143500,407492780,2520,2520,2530,2520,6243
|
|
20240516,143400,391760320,2535,2545,2545,2525,5139
|
|
20240516,143300,378783125,2545,2545,2545,2545,1
|
|
20240516,143200,378780580,2530,2530,2530,2530,1658
|
|
20240516,143100,374585840,2530,2530,2530,2530,137
|
|
20240516,143000,374239230,2530,2530,2530,2530,137
|
|
20240516,142900,373892620,2530,2530,2530,2530,50
|
|
20240516,142800,373766120,2530,2530,2530,2530,138
|
|
20240516,142700,373416980,2530,2550,2550,2530,173
|
|
20240516,142600,372978570,2530,2530,2530,2530,140
|
|
20240516,142500,372624370,2530,2530,2530,2530,137
|
|
20240516,142400,372277760,2530,2535,2535,2530,100
|
|
20240516,142300,372024755,2535,2535,2535,2530,155
|
|
20240516,142200,371631915,2530,2530,2530,2530,138
|
|
20240516,142100,371282775,2555,2530,2555,2530,138
|
|
20240516,142000,370933610,2555,2545,2555,2545,1432
|
|
20240516,141900,367282875,2530,2545,2545,2530,140
|
|
20240516,141800,366928635,2535,2535,2535,2535,141
|
|
20240516,141700,366571200,2535,2535,2535,2535,137
|
|
20240516,141600,366223905,2535,2535,2535,2535,0
|
|
20240516,141500,366223905,2535,2545,2545,2535,139
|
|
20240516,141400,365871530,2535,2535,2535,2535,137
|
|
20240516,141300,365524235,2530,2550,2550,2530,337
|
|
20240516,141200,364670785,2545,2530,2545,2530,791
|
|
20240516,141100,362657705,2530,2545,2550,2530,4138
|
|
20240516,141000,352116095,2530,2530,2530,2530,137
|
|
20240516,140900,351769485,2530,2530,2530,2530,138
|
|
20240516,140800,351420345,2530,2530,2530,2530,0
|
|
20240516,140700,351420345,2530,2530,2530,2530,137
|
|
20240516,140600,351073735,2530,2535,2535,2530,1340
|
|
20240516,140500,347683135,2545,2535,2545,2535,4236
|
|
20240516,140400,336904005,2530,2530,2530,2530,0
|
|
20240516,140300,336904005,2530,2540,2545,2530,532
|
|
20240516,140200,335553300,2530,2545,2545,2530,253
|
|
20240516,140100,334911470,2545,2530,2545,2530,159
|
|
20240516,140000,334508885,2545,2530,2545,2530,140
|
|
20240516,135900,334154670,2530,2530,2530,2530,0
|
|
20240516,135800,334154670,2530,2530,2530,2530,138
|
|
20240516,135700,333805530,2545,2545,2545,2535,149
|
|
20240516,135600,333427795,2530,2530,2530,2530,137
|
|
20240516,135500,333081185,2550,2540,2550,2530,1443
|
|
20240516,135400,329408735,2525,2525,2525,2525,138
|
|
20240516,135300,329060285,2530,2530,2530,2530,137
|
|
20240516,135200,328713675,2525,2525,2525,2525,137
|
|
20240516,135100,328367750,2540,2540,2545,2540,2400
|
|
20240516,135000,322265250,2525,2525,2525,2525,138
|
|
20240516,134900,321916800,2525,2525,2525,2525,137
|
|
20240516,134800,321570875,2525,2525,2525,2525,138
|
|
20240516,134700,321222425,2525,2525,2525,2525,0
|
|
20240516,134600,321222425,2525,2525,2525,2525,137
|
|
20240516,134500,320876500,2525,2525,2525,2525,137
|
|
20240516,134400,320530575,2525,2525,2525,2525,138
|
|
20240516,134300,320182125,2545,2530,2545,2530,1434
|
|
20240516,134200,316542930,2525,2530,2530,2525,146
|
|
20240516,134100,316174235,2525,2530,2530,2525,236
|
|
20240516,134000,315578290,2530,2530,2530,2525,149
|
|
20240516,133900,315202005,2530,2530,2530,2530,9
|
|
20240516,133800,315179235,2525,2530,2530,2525,146
|
|
20240516,133700,314810540,2530,2530,2530,2530,10
|
|
20240516,133600,314785240,2540,2525,2540,2525,138
|
|
20240516,133500,314436775,2530,2530,2530,2530,137
|
|
20240516,133400,314090165,2525,2525,2525,2525,110
|
|
20240516,133300,313812415,2525,2525,2525,2525,138
|
|
20240516,133200,313463965,2525,2525,2525,2525,137
|
|
20240516,133100,313118040,2525,2525,2525,2525,138
|
|
20240516,133000,312769590,2545,2535,2545,2535,1434
|
|
20240516,132900,309122700,2525,2525,2525,2525,137
|
|
20240516,132800,308776775,2535,2525,2535,2525,150
|
|
20240516,132700,308398005,2525,2535,2535,2525,151
|
|
20240516,132600,308016720,2525,2525,2525,2525,0
|
|
20240516,132500,308016720,2525,2540,2540,2525,139
|
|
20240516,132400,307665730,2525,2525,2525,2525,688
|
|
20240516,132300,305928530,2540,2525,2540,2525,138
|
|
20240516,132200,305580065,2540,2540,2540,2525,86
|
|
20240516,132100,305362885,2525,2525,2540,2525,141
|
|
20240516,132000,305006830,2525,2525,2525,2525,138
|
|
20240516,131900,304658380,2530,2530,2530,2530,137
|
|
20240516,131800,304311770,2545,2545,2545,2545,1
|
|
20240516,131700,304309225,2525,2530,2545,2525,1588
|
|
20240516,131600,300275370,2525,2525,2525,2525,138
|
|
20240516,131500,299926920,2525,2525,2525,2525,137
|
|
20240516,131400,299580995,2525,2525,2525,2525,0
|
|
20240516,131300,299580995,2525,2525,2525,2525,138
|
|
20240516,131200,299232545,2525,2525,2525,2525,263
|
|
20240516,131100,298568470,2525,2525,2530,2525,140
|
|
20240516,131000,298214965,2525,2525,2525,2525,139
|
|
20240516,130900,297863990,2525,2525,2525,2525,200
|
|
20240516,130800,297358990,2530,2530,2530,2530,10
|
|
20240516,130700,297333690,2535,2525,2535,2525,139
|
|
20240516,130600,296982705,2535,2525,2535,2525,139
|
|
20240516,130500,296631720,2540,2525,2540,2525,2
|
|
20240516,130400,296626655,2525,2535,2545,2525,1572
|
|
20240516,130300,292633355,2525,2525,2525,2525,138
|
|
20240516,130200,292284905,2525,2525,2525,2525,137
|
|
20240516,130100,291938980,2525,2525,2525,2525,0
|
|
20240516,130000,291938980,2525,2525,2525,2525,190
|
|
20240516,125900,291459230,2525,2525,2525,2525,87
|
|
20240516,125800,291239555,2525,2525,2525,2525,140
|
|
20240516,125700,290886055,2525,2525,2525,2525,0
|
|
20240516,125600,290886055,2525,2535,2535,2525,142
|
|
20240516,125500,290527465,2525,2525,2525,2525,137
|
|
20240516,125400,290181540,2530,2530,2530,2530,500
|
|
20240516,125300,288916540,2540,2540,2540,2540,1
|
|
20240516,125200,288914000,2525,2525,2545,2525,4174
|
|
20240516,125100,278303890,2525,2525,2525,2525,100
|
|
20240516,125000,278051390,2525,2535,2535,2525,101
|
|
20240516,124900,277796355,2520,2520,2520,2520,0
|
|
20240516,124800,277796355,2520,2525,2525,2520,237
|
|
20240516,124700,277198615,2520,2520,2520,2520,137
|
|
20240516,124600,276853375,2525,2525,2525,2525,360
|
|
20240516,124500,275944375,2520,2520,2520,2520,137
|
|
20240516,124400,275599135,2520,2520,2520,2520,0
|
|
20240516,124300,275599135,2520,2535,2535,2520,147
|
|
20240516,124200,275228545,2520,2520,2520,2520,138
|
|
20240516,124100,274880785,2520,2520,2520,2520,137
|
|
20240516,124000,274535545,2520,2520,2520,2520,0
|
|
20240516,123900,274535545,2520,2525,2545,2520,1574
|
|
20240516,123800,270547670,2520,2520,2520,2520,137
|
|
20240516,123700,270202430,2520,2520,2520,2520,137
|
|
20240516,123600,269857190,2535,2525,2535,2525,14
|
|
20240516,123500,269821810,2520,2520,2520,2520,138
|
|
20240516,123400,269474050,2520,2520,2520,2520,241
|
|
20240516,123300,268866730,2520,2525,2525,2520,159
|
|
20240516,123200,268465945,2520,2520,2520,2520,0
|
|
20240516,123100,268465945,2520,2520,2520,2520,137
|
|
20240516,123000,268120705,2525,2525,2525,2525,12
|
|
20240516,122900,268090405,2535,2525,2535,2525,139
|
|
20240516,122800,267739420,2525,2525,2525,2525,0
|
|
20240516,122700,267739420,2525,2535,2545,2525,1575
|
|
20240516,122600,263742850,2525,2525,2530,2525,203
|
|
20240516,122500,263230270,2525,2520,2525,2520,191
|
|
20240516,122400,262748685,2520,2520,2520,2520,534
|
|
20240516,122300,261403005,2520,2520,2520,2520,137
|
|
20240516,122200,261057765,2520,2520,2520,2520,138
|
|
20240516,122100,260710005,2520,2520,2520,2520,177
|
|
20240516,122000,260263965,2520,2520,2520,2520,137
|
|
20240516,121900,259918725,2520,2520,2520,2520,0
|
|
20240516,121800,259918725,2520,2520,2520,2520,138
|
|
20240516,121700,259570965,2520,2520,2520,2520,358
|
|
20240516,121600,258668805,2520,2520,2520,2520,138
|
|
20240516,121500,258321045,2520,2520,2520,2520,1000
|
|
20240516,121400,255801045,2520,2530,2530,2520,2253
|
|
20240516,121300,250109095,2520,2520,2520,2520,137
|
|
20240516,121200,249763855,2530,2520,2530,2520,160
|
|
20240516,121100,249360645,2525,2525,2525,2525,200
|
|
20240516,121000,248855645,2520,2525,2525,2520,473
|
|
20240516,120900,247662005,2525,2525,2525,2520,541
|
|
20240516,120800,246296665,2530,2520,2530,2520,239
|
|
20240516,120700,245693875,2520,2520,2520,2520,0
|
|
20240516,120600,245693875,2520,2520,2520,2520,163
|
|
20240516,120500,245283115,2520,2520,2520,2520,138
|
|
20240516,120400,244935355,2520,2520,2520,2520,137
|
|
20240516,120300,244590115,2525,2525,2525,2525,100
|
|
20240516,120200,244337615,2525,2530,2535,2525,1460
|
|
20240516,120100,240641535,2520,2520,2520,2520,138
|
|
20240516,120000,240293775,2530,2520,2530,2515,1087
|
|
20240516,115900,237555210,2530,2530,2530,2530,1
|
|
20240516,115800,237552680,2520,2520,2530,2520,279
|
|
20240516,115700,236849590,2520,2525,2525,2520,174
|
|
20240516,115600,236410925,2525,2520,2525,2520,139
|
|
20240516,115500,236060635,2540,2520,2540,2520,140
|
|
20240516,115400,235707800,2525,2525,2525,2525,1
|
|
20240516,115300,235705275,2520,2540,2540,2520,164
|
|
20240516,115200,235291455,2540,2520,2540,2520,138
|
|
20240516,115100,234943675,2540,2525,2540,2525,142
|
|
20240516,115000,234585110,2545,2535,2545,2535,41
|
|
20240516,114900,234480785,2520,2530,2545,2520,1578
|
|
20240516,114800,230479280,2520,2520,2520,2520,157
|
|
20240516,114700,230083640,2520,2520,2520,2520,162
|
|
20240516,114600,229675400,2530,2530,2530,2530,1
|
|
20240516,114500,229672870,2520,2520,2520,2520,138
|
|
20240516,114400,229325110,2520,2520,2520,2520,180
|
|
20240516,114300,228871510,2530,2520,2530,2520,138
|
|
20240516,114200,228523740,2520,2520,2520,2520,0
|
|
20240516,114100,228523740,2520,2525,2525,2520,337
|
|
20240516,114000,227673500,2530,2520,2530,2520,139
|
|
20240516,113900,227323210,2525,2525,2525,2525,137
|
|
20240516,113800,226977285,2515,2515,2515,2515,0
|
|
20240516,113700,226977285,2515,2525,2525,2515,143
|
|
20240516,113600,226617590,2535,2515,2535,2515,1577
|
|
20240516,113500,222624225,2515,2515,2515,2515,137
|
|
20240516,113400,222279670,2520,2525,2525,2520,129
|
|
20240516,113300,221954390,2515,2515,2515,2515,728
|
|
20240516,113200,220123470,2520,2520,2520,2520,1798
|
|
20240516,113100,215592510,2520,2520,2520,2520,138
|
|
20240516,113000,215244750,2520,2520,2520,2520,137
|
|
20240516,112900,214899510,2520,2520,2520,2520,0
|
|
20240516,112800,214899510,2520,2520,2520,2520,137
|
|
20240516,112700,214554270,2520,2530,2530,2520,148
|
|
20240516,112600,214181210,2530,2520,2530,2520,152
|
|
20240516,112500,213798020,2520,2520,2520,2520,99
|
|
20240516,112400,213548540,2520,2520,2520,2520,45
|
|
20240516,112300,213435140,2520,2525,2545,2520,1579
|
|
20240516,112200,209435255,2525,2515,2525,2515,138
|
|
20240516,112100,209088175,2520,2525,2525,2520,508
|
|
20240516,112000,207808010,2520,2520,2520,2520,138
|
|
20240516,111900,207460250,2515,2515,2515,2515,137
|
|
20240516,111800,207115695,2515,2515,2515,2515,137
|
|
20240516,111700,206771140,2515,2515,2515,2515,0
|
|
20240516,111600,206771140,2515,2515,2525,2515,220
|
|
20240516,111500,206217030,2515,2515,2515,2515,137
|
|
20240516,111400,205872475,2520,2520,2520,2515,1958
|
|
20240516,111300,200939005,2520,2520,2520,2520,518
|
|
20240516,111200,199633645,2515,2520,2520,2515,6839
|
|
20240516,111100,182400050,2520,2520,2520,2520,137
|
|
20240516,111000,182054810,2530,2520,2530,2520,179
|
|
20240516,110900,181603320,2530,2530,2530,2530,1
|
|
20240516,110800,181600790,2520,2520,2520,2520,137
|
|
20240516,110700,181255550,2520,2520,2520,2520,137
|
|
20240516,110600,180910310,2520,2520,2520,2520,138
|
|
20240516,110500,180562550,2525,2525,2525,2520,7296
|
|
20240516,110400,162144015,2525,2525,2525,2525,0
|
|
20240516,110300,162144015,2525,2525,2535,2525,169
|
|
20240516,110200,161717280,2535,2525,2535,2525,238
|
|
20240516,110100,161116320,2525,2525,2525,2525,137
|
|
20240516,110000,160770395,2525,2525,2525,2525,0
|
|
20240516,105900,160770395,2525,2525,2525,2525,138
|
|
20240516,105800,160421945,2525,2525,2525,2525,137
|
|
20240516,105700,160076020,2530,2525,2530,2525,173
|
|
20240516,105600,159639170,2525,2525,2525,2525,80
|
|
20240516,105500,159437170,2525,2525,2525,2525,756
|
|
20240516,105400,157528270,2530,2530,2530,2530,1358
|
|
20240516,105300,154092530,2530,2530,2530,2530,138
|
|
20240516,105200,153743390,2535,2535,2535,2535,2
|
|
20240516,105100,153738320,2535,2535,2535,2535,458
|
|
20240516,105000,152577290,2530,2530,2530,2530,134
|
|
20240516,104900,152238270,2525,2530,2530,2525,232
|
|
20240516,104800,151651460,2530,2530,2530,2530,943
|
|
20240516,104700,149265670,2530,2530,2540,2530,3525
|
|
20240516,104600,140347410,2530,2530,2530,2530,0
|
|
20240516,104500,140347410,2530,2530,2530,2530,22
|
|
20240516,104400,140291750,2530,2530,2530,2530,0
|
|
20240516,104300,140291750,2530,2530,2530,2530,1000
|
|
20240516,104200,137761750,2535,2535,2535,2535,0
|
|
20240516,104100,137761750,2535,2530,2535,2530,1296
|
|
20240516,104000,134482445,2530,2530,2530,2530,0
|
|
20240516,103900,134482445,2530,2530,2530,2530,30
|
|
20240516,103800,134406545,2535,2535,2535,2535,750
|
|
20240516,103700,132505295,2535,2535,2535,2535,0
|
|
20240516,103600,132505295,2535,2535,2535,2535,200
|
|
20240516,103500,131998295,2530,2530,2530,2530,50
|
|
20240516,103400,131871795,2535,2535,2535,2535,50
|
|
20240516,103300,131745045,2530,2530,2530,2530,80
|
|
20240516,103200,131542645,2535,2535,2535,2535,0
|
|
20240516,103100,131542645,2535,2535,2535,2535,0
|
|
20240516,103000,131542645,2535,2535,2535,2535,2
|
|
20240516,102900,131537575,2535,2535,2535,2535,2
|
|
20240516,102800,131532505,2535,2535,2535,2535,20
|
|
20240516,102700,131481805,2530,2530,2530,2530,1360
|
|
20240516,102600,128041005,2530,2530,2530,2530,1157
|
|
20240516,102500,125113795,2535,2535,2535,2535,151
|
|
20240516,102400,124731010,2530,2530,2530,2530,5
|
|
20240516,102300,124718360,2530,2535,2535,2530,892
|
|
20240516,102200,122457380,2530,2535,2535,2530,474
|
|
20240516,102100,121255840,2540,2540,2540,2540,2
|
|
20240516,102000,121250760,2535,2535,2535,2535,0
|
|
20240516,101900,121250760,2535,2535,2535,2535,1510
|
|
20240516,101800,117422910,2535,2535,2535,2535,0
|
|
20240516,101700,117422910,2535,2535,2535,2535,30
|
|
20240516,101600,117346860,2540,2545,2545,2540,1003
|
|
20240516,101500,114799230,2545,2535,2545,2535,2
|
|
20240516,101400,114794150,2535,2535,2535,2535,2260
|
|
20240516,101300,109065050,2540,2540,2540,2540,1070
|
|
20240516,101200,106347250,2540,2540,2540,2540,1000
|
|
20240516,101100,103807250,2540,2540,2540,2540,1
|
|
20240516,101000,103804710,2545,2545,2545,2545,1
|
|
20240516,100900,103802165,2545,2540,2545,2535,51
|
|
20240516,100800,103672770,2540,2535,2540,2535,501
|
|
20240516,100700,102402730,2535,2535,2535,2535,100
|
|
20240516,100600,102149230,2540,2540,2540,2540,3500
|
|
20240516,100500,93259230,2540,2540,2540,2540,20
|
|
20240516,100400,93208430,2540,2540,2540,2540,2
|
|
20240516,100300,93203350,2535,2540,2540,2535,3305
|
|
20240516,100200,84825150,2535,2540,2540,2535,286
|
|
20240516,100100,84098860,2540,2540,2540,2540,524
|
|
20240516,100000,82767900,2540,2540,2540,2540,0
|
|
20240516,095900,82767900,2540,2540,2540,2540,0
|
|
20240516,095800,82767900,2540,2540,2540,2540,623
|
|
20240516,095700,81185480,2540,2540,2540,2540,60
|
|
20240516,095600,81033080,2540,2540,2540,2540,35
|
|
20240516,095500,80944180,2540,2540,2540,2540,0
|
|
20240516,095400,80944180,2540,2540,2540,2540,0
|
|
20240516,095300,80944180,2540,2540,2540,2540,470
|
|
20240516,095200,79750380,2540,2540,2540,2540,393
|
|
20240516,095100,78752160,2540,2535,2540,2535,128
|
|
20240516,095000,78427630,2540,2540,2540,2535,97
|
|
20240516,094900,78181355,2545,2545,2545,2545,10
|
|
20240516,094800,78155905,2535,2535,2535,2535,0
|
|
20240516,094700,78155905,2535,2535,2535,2535,100
|
|
20240516,094600,77902405,2540,2540,2540,2540,140
|
|
20240516,094500,77546805,2545,2535,2545,2535,80
|
|
20240516,094400,77343505,2545,2535,2545,2535,639
|
|
20240516,094300,75723250,2540,2540,2540,2540,10
|
|
20240516,094200,75697850,2545,2540,2545,2540,794
|
|
20240516,094100,73680725,2540,2540,2540,2540,1000
|
|
20240516,094000,71140725,2540,2540,2540,2540,30
|
|
20240516,093900,71064525,2545,2540,2545,2540,387
|
|
20240516,093800,70081475,2540,2545,2545,2540,1818
|
|
20240516,093700,65463750,2550,2550,2550,2550,0
|
|
20240516,093600,65463750,2550,2550,2550,2550,0
|
|
20240516,093500,65463750,2550,2545,2550,2540,1062
|
|
20240516,093400,62765315,2545,2540,2545,2540,1478
|
|
20240516,093300,59010530,2540,2545,2545,2540,2075
|
|
20240516,093200,53733655,2550,2550,2550,2545,3641
|
|
20240516,093100,44452135,2555,2555,2555,2555,1380
|
|
20240516,093000,40926235,2555,2555,2555,2555,0
|
|
20240516,092900,40926235,2555,2555,2555,2555,0
|
|
20240516,092800,40926235,2555,2555,2555,2555,0
|
|
20240516,092700,40926235,2555,2555,2555,2555,362
|
|
20240516,092600,40001325,2555,2555,2555,2555,246
|
|
20240516,092500,39372795,2555,2555,2555,2555,40
|
|
20240516,092400,39270595,2555,2555,2555,2555,1225
|
|
20240516,092300,36140720,2555,2560,2560,2555,90
|
|
20240516,092200,35910515,2555,2560,2560,2555,1194
|
|
20240516,092100,32859375,2560,2550,2560,2550,977
|
|
20240516,092000,30360335,2555,2555,2555,2555,50
|
|
20240516,091900,30232585,2560,2560,2560,2560,0
|
|
20240516,091800,30232585,2560,2560,2560,2560,6
|
|
20240516,091700,30217225,2560,2555,2560,2555,93
|
|
20240516,091600,29979605,2555,2555,2555,2555,0
|
|
20240516,091500,29979605,2555,2555,2555,2550,1048
|
|
20240516,091400,27304655,2560,2555,2560,2555,453
|
|
20240516,091300,26147235,2560,2555,2560,2555,237
|
|
20240516,091200,25541695,2560,2555,2560,2555,530
|
|
20240516,091100,24187540,2560,2560,2560,2555,1539
|
|
20240516,091000,20255380,2560,2560,2560,2560,1
|
|
20240516,090900,20252820,2555,2555,2555,2555,340
|
|
20240516,090800,19384120,2550,2565,2565,2550,87
|
|
20240516,090700,19160995,2550,2550,2550,2550,1
|
|
20240516,090600,19158445,2550,2550,2550,2550,2121
|
|
20240516,090500,13749895,2550,2550,2550,2550,534
|
|
20240516,090400,12388195,2550,2550,2550,2550,1507
|
|
20240516,090300,8545345,2550,2560,2560,2550,879
|
|
20240516,090200,6298185,2560,2560,2560,2560,46
|
|
20240516,090100,6180425,2560,2565,2565,2560,892
|
|
20240516,090000,3896235,2565,2565,2565,2565,1519
|