645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194200,397086715,2480,2480,2480,2480,4388
|
|
20240517,194100,397086715,2480,2480,2480,2480,0
|
|
20240517,194000,397086715,2480,2480,2480,2480,0
|
|
20240517,193900,397086715,2480,2480,2480,2480,0
|
|
20240517,193800,397086715,2480,2480,2480,2480,0
|
|
20240517,193700,397086715,2480,2480,2480,2480,0
|
|
20240517,193600,397086715,2480,2480,2480,2480,0
|
|
20240517,193500,397086715,2480,2480,2480,2480,0
|
|
20240517,193400,397086715,2480,2480,2480,2480,0
|
|
20240517,193300,397086715,2480,2480,2480,2480,0
|
|
20240517,193200,397086715,2480,2480,2480,2480,0
|
|
20240517,193100,397086715,2480,2480,2480,2480,0
|
|
20240517,193000,397086715,2480,2480,2480,2480,0
|
|
20240517,192900,397086715,2480,2480,2480,2480,0
|
|
20240517,192800,397086715,2480,2480,2480,2480,0
|
|
20240517,192700,397086715,2480,2480,2480,2480,0
|
|
20240517,192600,397086715,2480,2480,2480,2480,0
|
|
20240517,192500,397086715,2480,2480,2480,2480,0
|
|
20240517,192400,397086715,2480,2480,2480,2480,0
|
|
20240517,192300,397086715,2480,2480,2480,2480,0
|
|
20240517,192200,397086715,2480,2480,2480,2480,0
|
|
20240517,192100,397086715,2480,2480,2480,2480,0
|
|
20240517,192000,397086715,2480,2480,2480,2480,0
|
|
20240517,191900,397086715,2480,2480,2480,2480,0
|
|
20240517,191800,397086715,2480,2480,2480,2480,0
|
|
20240517,191700,397086715,2480,2480,2480,2480,0
|
|
20240517,191600,397086715,2480,2480,2480,2480,0
|
|
20240517,191500,397086715,2480,2480,2480,2480,0
|
|
20240517,191400,397086715,2480,2480,2480,2480,0
|
|
20240517,191300,397086715,2480,2480,2480,2480,0
|
|
20240517,191200,397086715,2480,2480,2480,2480,4388
|
|
20240517,191100,397086715,2480,2480,2480,2480,0
|
|
20240517,191000,397086715,2480,2480,2480,2480,0
|
|
20240517,190900,397086715,2480,2480,2480,2480,0
|
|
20240517,190800,397086715,2480,2480,2480,2480,0
|
|
20240517,190700,397086715,2480,2480,2480,2480,0
|
|
20240517,190600,397086715,2480,2480,2480,2480,0
|
|
20240517,190500,397086715,2480,2480,2480,2480,0
|
|
20240517,190400,397086715,2480,2480,2480,2480,0
|
|
20240517,190300,397086715,2480,2480,2480,2480,0
|
|
20240517,190200,397086715,2480,2480,2480,2480,0
|
|
20240517,190100,397086715,2480,2480,2480,2480,0
|
|
20240517,190000,397086715,2480,2480,2480,2480,0
|
|
20240517,185900,397086715,2480,2480,2480,2480,0
|
|
20240517,185800,397086715,2480,2480,2480,2480,0
|
|
20240517,185700,397086715,2480,2480,2480,2480,0
|
|
20240517,185600,397086715,2480,2480,2480,2480,0
|
|
20240517,185500,397086715,2480,2480,2480,2480,0
|
|
20240517,185400,397086715,2480,2480,2480,2480,0
|
|
20240517,185300,397086715,2480,2480,2480,2480,0
|
|
20240517,185200,397086715,2480,2480,2480,2480,0
|
|
20240517,185100,397086715,2480,2480,2480,2480,0
|
|
20240517,185000,397086715,2480,2480,2480,2480,0
|
|
20240517,184900,397086715,2480,2480,2480,2480,0
|
|
20240517,184800,397086715,2480,2480,2480,2480,0
|
|
20240517,184700,397086715,2480,2480,2480,2480,0
|
|
20240517,184600,397086715,2480,2480,2480,2480,0
|
|
20240517,184500,397086715,2480,2480,2480,2480,0
|
|
20240517,184400,397086715,2480,2480,2480,2480,0
|
|
20240517,184300,397086715,2480,2480,2480,2480,0
|
|
20240517,184200,397086715,2480,2480,2480,2480,4388
|
|
20240517,184100,397086715,2480,2480,2480,2480,0
|
|
20240517,184000,397086715,2480,2480,2480,2480,0
|
|
20240517,183900,397086715,2480,2480,2480,2480,0
|
|
20240517,183800,397086715,2480,2480,2480,2480,0
|
|
20240517,183700,397086715,2480,2480,2480,2480,0
|
|
20240517,183600,397086715,2480,2480,2480,2480,0
|
|
20240517,183500,397086715,2480,2480,2480,2480,0
|
|
20240517,183400,397086715,2480,2480,2480,2480,0
|
|
20240517,183300,397086715,2480,2480,2480,2480,0
|
|
20240517,183200,397086715,2480,2480,2480,2480,0
|
|
20240517,183100,397086715,2480,2480,2480,2480,0
|
|
20240517,183000,397086715,2480,2480,2480,2480,0
|
|
20240517,182900,397086715,2480,2480,2480,2480,0
|
|
20240517,182800,397086715,2480,2480,2480,2480,0
|
|
20240517,182700,397086715,2480,2480,2480,2480,0
|
|
20240517,182600,397086715,2480,2480,2480,2480,0
|
|
20240517,182500,397086715,2480,2480,2480,2480,0
|
|
20240517,182400,397086715,2480,2480,2480,2480,0
|
|
20240517,182300,397086715,2480,2480,2480,2480,0
|
|
20240517,182200,397086715,2480,2480,2480,2480,0
|
|
20240517,182100,397086715,2480,2480,2480,2480,0
|
|
20240517,182000,397086715,2480,2480,2480,2480,0
|
|
20240517,181900,397086715,2480,2480,2480,2480,0
|
|
20240517,181800,397086715,2480,2480,2480,2480,0
|
|
20240517,181700,397086715,2480,2480,2480,2480,0
|
|
20240517,181600,397086715,2480,2480,2480,2480,0
|
|
20240517,181500,397086715,2480,2480,2480,2480,0
|
|
20240517,181400,397086715,2480,2480,2480,2480,0
|
|
20240517,181300,397086715,2480,2480,2480,2480,0
|
|
20240517,181200,397086715,2480,2480,2480,2480,4388
|
|
20240517,181100,397086715,2480,2480,2480,2480,0
|
|
20240517,181000,397086715,2480,2480,2480,2480,0
|
|
20240517,180900,397086715,2480,2480,2480,2480,0
|
|
20240517,180800,397086715,2480,2480,2480,2480,0
|
|
20240517,180700,397086715,2480,2480,2480,2480,0
|
|
20240517,180600,397086715,2480,2480,2480,2480,0
|
|
20240517,180500,397086715,2480,2480,2480,2480,0
|
|
20240517,180400,397086715,2480,2480,2480,2480,0
|
|
20240517,180300,397086715,2480,2480,2480,2480,0
|
|
20240517,180200,397086715,2480,2480,2480,2480,0
|
|
20240517,180100,397086715,2480,2480,2480,2480,0
|
|
20240517,180000,397086715,2480,2480,2480,2480,0
|
|
20240517,175900,397086715,2480,2480,2480,2480,0
|
|
20240517,175800,397086715,2480,2480,2480,2480,0
|
|
20240517,175700,397086715,2480,2480,2480,2480,0
|
|
20240517,175600,397086715,2480,2480,2480,2480,0
|
|
20240517,175500,397086715,2480,2480,2480,2480,0
|
|
20240517,175400,397086715,2480,2480,2480,2480,0
|
|
20240517,175300,397086715,2480,2480,2480,2480,0
|
|
20240517,175200,397086715,2480,2480,2480,2480,0
|
|
20240517,175100,397086715,2480,2480,2480,2480,0
|
|
20240517,175000,397086715,2480,2480,2480,2480,0
|
|
20240517,174900,397086715,2480,2480,2480,2480,0
|
|
20240517,174800,397086715,2480,2480,2480,2480,0
|
|
20240517,174700,397086715,2480,2480,2480,2480,0
|
|
20240517,174600,397086715,2480,2480,2480,2480,0
|
|
20240517,174500,397086715,2480,2480,2480,2480,0
|
|
20240517,174400,397086715,2480,2480,2480,2480,0
|
|
20240517,174300,397086715,2480,2480,2480,2480,0
|
|
20240517,174200,397086715,2480,2480,2480,2480,4388
|
|
20240517,174100,397086715,2480,2480,2480,2480,0
|
|
20240517,174000,397086715,2480,2480,2480,2480,0
|
|
20240517,173900,397086715,2480,2480,2480,2480,0
|
|
20240517,173800,397086715,2480,2480,2480,2480,0
|
|
20240517,173700,397086715,2480,2480,2480,2480,0
|
|
20240517,173600,397086715,2480,2480,2480,2480,0
|
|
20240517,173500,397086715,2480,2480,2480,2480,0
|
|
20240517,173400,397086715,2480,2480,2480,2480,0
|
|
20240517,173300,397086715,2480,2480,2480,2480,0
|
|
20240517,173200,397086715,2480,2480,2480,2480,0
|
|
20240517,173100,397086715,2480,2480,2480,2480,0
|
|
20240517,173000,397086715,2480,2480,2480,2480,0
|
|
20240517,172900,397086715,2480,2480,2480,2480,0
|
|
20240517,172800,397086715,2480,2480,2480,2480,0
|
|
20240517,172700,397086715,2480,2480,2480,2480,0
|
|
20240517,172600,397086715,2480,2480,2480,2480,0
|
|
20240517,172500,397086715,2480,2480,2480,2480,0
|
|
20240517,172400,397086715,2480,2480,2480,2480,0
|
|
20240517,172300,397086715,2480,2480,2480,2480,0
|
|
20240517,172200,397086715,2480,2480,2480,2480,0
|
|
20240517,172100,397086715,2480,2480,2480,2480,0
|
|
20240517,172000,397086715,2480,2480,2480,2480,0
|
|
20240517,171900,397086715,2480,2480,2480,2480,0
|
|
20240517,171800,397086715,2480,2480,2480,2480,0
|
|
20240517,171700,397086715,2480,2480,2480,2480,0
|
|
20240517,171600,397086715,2480,2480,2480,2480,0
|
|
20240517,171500,397086715,2480,2480,2480,2480,0
|
|
20240517,171400,397086715,2480,2480,2480,2480,0
|
|
20240517,171300,397086715,2480,2480,2480,2480,0
|
|
20240517,171200,397086715,2480,2480,2480,2480,4388
|
|
20240517,171100,397086715,2480,2480,2480,2480,0
|
|
20240517,171000,397086715,2480,2480,2480,2480,0
|
|
20240517,170900,397086715,2480,2480,2480,2480,0
|
|
20240517,170800,397086715,2480,2480,2480,2480,0
|
|
20240517,170700,397086715,2480,2480,2480,2480,0
|
|
20240517,170600,397086715,2480,2480,2480,2480,0
|
|
20240517,170500,397086715,2480,2480,2480,2480,0
|
|
20240517,170400,397086715,2480,2480,2480,2480,0
|
|
20240517,170300,397086715,2480,2480,2480,2480,0
|
|
20240517,170200,397086715,2480,2480,2480,2480,0
|
|
20240517,170100,397086715,2480,2480,2480,2480,0
|
|
20240517,170000,397086715,2480,2480,2480,2480,0
|
|
20240517,165900,397086715,2480,2480,2480,2480,0
|
|
20240517,165800,397086715,2480,2480,2480,2480,0
|
|
20240517,165700,397086715,2480,2480,2480,2480,0
|
|
20240517,165600,397086715,2480,2480,2480,2480,0
|
|
20240517,165500,397086715,2480,2480,2480,2480,0
|
|
20240517,165400,397086715,2480,2480,2480,2480,0
|
|
20240517,165300,397086715,2480,2480,2480,2480,0
|
|
20240517,165200,397086715,2480,2480,2480,2480,0
|
|
20240517,165100,397086715,2480,2480,2480,2480,0
|
|
20240517,165000,397086715,2480,2480,2480,2480,0
|
|
20240517,164900,397086715,2480,2480,2480,2480,0
|
|
20240517,164800,397086715,2480,2480,2480,2480,0
|
|
20240517,164700,397086715,2480,2480,2480,2480,0
|
|
20240517,164600,397086715,2480,2480,2480,2480,0
|
|
20240517,164500,397086715,2480,2480,2480,2480,0
|
|
20240517,164400,397086715,2480,2480,2480,2480,0
|
|
20240517,164300,397086715,2480,2480,2480,2480,0
|
|
20240517,164200,397086715,2480,2480,2480,2480,4388
|
|
20240517,164100,397086715,2480,2480,2480,2480,0
|
|
20240517,164000,397086715,2480,2480,2480,2480,0
|
|
20240517,163900,397086715,2480,2480,2480,2480,0
|
|
20240517,163800,397086715,2480,2480,2480,2480,0
|
|
20240517,163700,397086715,2480,2480,2480,2480,0
|
|
20240517,163600,397086715,2480,2480,2480,2480,0
|
|
20240517,163500,397086715,2480,2480,2480,2480,0
|
|
20240517,163400,397086715,2480,2480,2480,2480,0
|
|
20240517,163300,397086715,2480,2480,2480,2480,0
|
|
20240517,163200,397086715,2480,2480,2480,2480,0
|
|
20240517,163100,397086715,2480,2480,2480,2480,0
|
|
20240517,163000,397086715,2480,2480,2480,2480,0
|
|
20240517,162900,397086715,2480,2480,2480,2480,0
|
|
20240517,162800,397086715,2480,2480,2480,2480,0
|
|
20240517,162700,397086715,2480,2480,2480,2480,0
|
|
20240517,162600,397086715,2480,2480,2480,2480,0
|
|
20240517,162500,397086715,2480,2480,2480,2480,0
|
|
20240517,162400,397086715,2480,2480,2480,2480,0
|
|
20240517,162300,397086715,2480,2480,2480,2480,0
|
|
20240517,162200,397086715,2480,2480,2480,2480,0
|
|
20240517,162100,397086715,2480,2480,2480,2480,0
|
|
20240517,162000,397086715,2480,2480,2480,2480,0
|
|
20240517,161900,397086715,2480,2480,2480,2480,0
|
|
20240517,161800,397086715,2480,2480,2480,2480,0
|
|
20240517,161700,397086715,2480,2480,2480,2480,0
|
|
20240517,161600,397086715,2480,2480,2480,2480,0
|
|
20240517,161500,397086715,2480,2480,2480,2480,0
|
|
20240517,161400,397086715,2480,2480,2480,2480,0
|
|
20240517,161300,397086715,2480,2480,2480,2480,0
|
|
20240517,161200,397086715,2480,2480,2480,2480,4388
|
|
20240517,161100,397086715,2480,2480,2480,2480,0
|
|
20240517,161000,397086715,2480,2480,2480,2480,0
|
|
20240517,160900,397086715,2480,2480,2480,2480,0
|
|
20240517,160800,397086715,2480,2480,2480,2480,0
|
|
20240517,160700,397086715,2480,2480,2480,2480,0
|
|
20240517,160600,397086715,2480,2480,2480,2480,0
|
|
20240517,160500,397086715,2480,2480,2480,2480,0
|
|
20240517,160400,397086715,2480,2480,2480,2480,0
|
|
20240517,160300,397086715,2480,2480,2480,2480,0
|
|
20240517,160200,397086715,2480,2480,2480,2480,0
|
|
20240517,160100,397086715,2480,2480,2480,2480,0
|
|
20240517,160000,397086715,2480,2480,2480,2480,0
|
|
20240517,155900,397086715,2480,2480,2480,2480,0
|
|
20240517,155800,397086715,2480,2480,2480,2480,0
|
|
20240517,155700,397086715,2480,2480,2480,2480,0
|
|
20240517,155600,397086715,2480,2480,2480,2480,0
|
|
20240517,155500,397086715,2480,2480,2480,2480,0
|
|
20240517,155400,397086715,2480,2480,2480,2480,0
|
|
20240517,155300,397086715,2480,2480,2480,2480,0
|
|
20240517,155200,397086715,2480,2480,2480,2480,0
|
|
20240517,155100,397086715,2480,2480,2480,2480,0
|
|
20240517,155000,397086715,2480,2480,2480,2480,0
|
|
20240517,154900,397086715,2480,2480,2480,2480,0
|
|
20240517,154800,397086715,2480,2480,2480,2480,0
|
|
20240517,154700,397086715,2480,2480,2480,2480,0
|
|
20240517,154600,397086715,2480,2480,2480,2480,0
|
|
20240517,154500,397086715,2480,2480,2480,2480,0
|
|
20240517,154400,397086715,2480,2480,2480,2480,0
|
|
20240517,154300,397086715,2480,2480,2480,2480,0
|
|
20240517,154200,397086715,2480,2480,2480,2480,4388
|
|
20240517,154100,397086715,2480,2480,2480,2480,0
|
|
20240517,154000,397086715,2480,2480,2480,2480,0
|
|
20240517,153900,397086715,2480,2480,2480,2480,0
|
|
20240517,153800,397086715,2480,2480,2480,2480,0
|
|
20240517,153700,397086715,2480,2480,2480,2480,0
|
|
20240517,153600,397086715,2480,2480,2480,2480,0
|
|
20240517,153500,397086715,2480,2480,2480,2480,0
|
|
20240517,153400,397086715,2480,2480,2480,2480,0
|
|
20240517,153300,397086715,2480,2480,2480,2480,0
|
|
20240517,153200,397086715,2480,2480,2480,2480,0
|
|
20240517,153100,397086715,2480,2480,2480,2480,0
|
|
20240517,153000,397086715,2480,2480,2480,2480,4388
|
|
20240517,152900,386204475,2480,2480,2480,2480,0
|
|
20240517,152800,386204475,2480,2480,2480,2480,0
|
|
20240517,152700,386204475,2480,2480,2480,2480,0
|
|
20240517,152600,386204475,2480,2480,2480,2480,0
|
|
20240517,152500,386204475,2480,2480,2480,2480,0
|
|
20240517,152400,386204475,2480,2480,2480,2480,0
|
|
20240517,152300,386204475,2480,2480,2480,2480,0
|
|
20240517,152200,386204475,2480,2480,2480,2480,0
|
|
20240517,152100,386204475,2480,2480,2480,2480,0
|
|
20240517,152000,386204475,2480,2480,2480,2480,0
|
|
20240517,151900,386204475,2480,2485,2485,2480,45
|
|
20240517,151800,386092845,2485,2485,2485,2485,568
|
|
20240517,151700,384681365,2485,2485,2485,2485,0
|
|
20240517,151600,384681365,2485,2480,2485,2480,33
|
|
20240517,151500,384599520,2480,2480,2480,2480,10000
|
|
20240517,151400,359799520,2485,2485,2485,2480,58
|
|
20240517,151300,359655545,2485,2485,2485,2485,10
|
|
20240517,151200,359630695,2485,2485,2485,2485,5482
|
|
20240517,151100,346007925,2490,2485,2490,2485,1271
|
|
20240517,151000,342849485,2485,2485,2485,2485,26
|
|
20240517,150900,342784875,2490,2485,2490,2485,2032
|
|
20240517,150800,337735350,2490,2490,2490,2490,0
|
|
20240517,150700,337735350,2490,2490,2490,2490,0
|
|
20240517,150600,337735350,2490,2490,2490,2490,0
|
|
20240517,150500,337735350,2490,2490,2490,2490,45
|
|
20240517,150400,337623300,2490,2490,2490,2490,510
|
|
20240517,150300,336353400,2490,2490,2490,2490,0
|
|
20240517,150200,336353400,2490,2490,2490,2490,0
|
|
20240517,150100,336353400,2490,2490,2490,2490,0
|
|
20240517,150000,336353400,2490,2495,2495,2490,154
|
|
20240517,145900,335969325,2495,2495,2495,2495,900
|
|
20240517,145800,333723825,2490,2490,2490,2490,107
|
|
20240517,145700,333457395,2490,2490,2490,2490,0
|
|
20240517,145600,333457395,2490,2490,2490,2490,0
|
|
20240517,145500,333457395,2490,2490,2490,2490,31
|
|
20240517,145400,333380205,2490,2490,2490,2490,0
|
|
20240517,145300,333380205,2490,2490,2490,2490,0
|
|
20240517,145200,333380205,2490,2490,2490,2490,1
|
|
20240517,145100,333377715,2495,2495,2495,2495,50
|
|
20240517,145000,333252965,2495,2490,2495,2490,201
|
|
20240517,144900,332751975,2485,2485,2485,2485,0
|
|
20240517,144800,332751975,2485,2490,2490,2485,705
|
|
20240517,144700,330998155,2490,2490,2495,2490,222
|
|
20240517,144600,330444875,2490,2500,2500,2490,133
|
|
20240517,144500,330112475,2500,2485,2500,2485,243
|
|
20240517,144400,329505620,2500,2500,2500,2500,1
|
|
20240517,144300,329503120,2485,2485,2485,2485,0
|
|
20240517,144200,329503120,2485,2485,2485,2485,38
|
|
20240517,144100,329408690,2500,2500,2500,2500,0
|
|
20240517,144000,329408690,2500,2500,2500,2500,0
|
|
20240517,143900,329408690,2500,2500,2500,2500,0
|
|
20240517,143800,329408690,2500,2500,2500,2500,0
|
|
20240517,143700,329408690,2500,2500,2500,2500,0
|
|
20240517,143600,329408690,2500,2495,2500,2495,900
|
|
20240517,143500,327159280,2500,2500,2500,2500,0
|
|
20240517,143400,327159280,2500,2500,2500,2500,0
|
|
20240517,143300,327159280,2500,2500,2500,2500,0
|
|
20240517,143200,327159280,2500,2495,2500,2495,123
|
|
20240517,143100,326852310,2485,2490,2490,2485,410
|
|
20240517,143000,325833425,2495,2495,2495,2495,0
|
|
20240517,142900,325833425,2495,2495,2495,2495,0
|
|
20240517,142800,325833425,2495,2495,2495,2495,100
|
|
20240517,142700,325583925,2495,2495,2495,2495,0
|
|
20240517,142600,325583925,2495,2495,2495,2495,415
|
|
20240517,142500,324548500,2495,2495,2495,2490,797
|
|
20240517,142400,322563670,2490,2490,2490,2490,0
|
|
20240517,142300,322563670,2490,2490,2490,2490,391
|
|
20240517,142200,321590080,2490,2490,2490,2490,200
|
|
20240517,142100,321092080,2495,2495,2495,2495,4
|
|
20240517,142000,321082100,2495,2495,2495,2495,2
|
|
20240517,141900,321077110,2500,2500,2500,2500,77
|
|
20240517,141800,320884610,2500,2495,2500,2495,123
|
|
20240517,141700,320577650,2495,2495,2495,2495,1000
|
|
20240517,141600,318082650,2495,2495,2495,2495,0
|
|
20240517,141500,318082650,2495,2495,2495,2495,0
|
|
20240517,141400,318082650,2495,2495,2495,2495,0
|
|
20240517,141300,318082650,2495,2495,2495,2495,0
|
|
20240517,141200,318082650,2495,2495,2495,2495,222
|
|
20240517,141100,317528760,2490,2490,2490,2490,31
|
|
20240517,141000,317451570,2495,2495,2495,2495,0
|
|
20240517,140900,317451570,2495,2495,2495,2495,0
|
|
20240517,140800,317451570,2495,2495,2495,2495,100
|
|
20240517,140700,317202070,2495,2495,2495,2495,0
|
|
20240517,140600,317202070,2495,2495,2495,2495,0
|
|
20240517,140500,317202070,2495,2495,2495,2495,0
|
|
20240517,140400,317202070,2495,2495,2495,2495,0
|
|
20240517,140300,317202070,2495,2495,2500,2495,623
|
|
20240517,140200,315647070,2495,2495,2495,2495,500
|
|
20240517,140100,314399570,2490,2490,2490,2490,0
|
|
20240517,140000,314399570,2490,2490,2490,2490,0
|
|
20240517,135900,314399570,2490,2490,2490,2490,0
|
|
20240517,135800,314399570,2490,2490,2490,2490,0
|
|
20240517,135700,314399570,2490,2490,2490,2490,0
|
|
20240517,135600,314399570,2490,2490,2490,2490,0
|
|
20240517,135500,314399570,2490,2490,2490,2490,31
|
|
20240517,135400,314322380,2495,2495,2495,2495,0
|
|
20240517,135300,314322380,2495,2495,2495,2495,2
|
|
20240517,135200,314317390,2495,2495,2495,2495,5
|
|
20240517,135100,314304915,2500,2500,2500,2500,0
|
|
20240517,135000,314304915,2500,2500,2500,2500,0
|
|
20240517,134900,314304915,2500,2500,2500,2500,123
|
|
20240517,134800,313997415,2500,2495,2500,2495,408
|
|
20240517,134700,312979405,2490,2490,2490,2490,1
|
|
20240517,134600,312976915,2495,2495,2495,2495,456
|
|
20240517,134500,311839195,2490,2490,2490,2490,0
|
|
20240517,134400,311839195,2490,2490,2490,2490,452
|
|
20240517,134300,310713715,2490,2490,2490,2490,0
|
|
20240517,134200,310713715,2490,2490,2490,2490,0
|
|
20240517,134100,310713715,2490,2490,2490,2490,0
|
|
20240517,134000,310713715,2490,2490,2490,2490,10
|
|
20240517,133900,310688815,2490,2495,2495,2490,40
|
|
20240517,133800,310589080,2495,2495,2495,2495,100
|
|
20240517,133700,310339580,2490,2490,2490,2490,31
|
|
20240517,133600,310262390,2500,2500,2500,2500,0
|
|
20240517,133500,310262390,2500,2500,2500,2500,123
|
|
20240517,133400,309954890,2490,2490,2490,2490,0
|
|
20240517,133300,309954890,2490,2490,2490,2490,0
|
|
20240517,133200,309954890,2490,2490,2490,2490,0
|
|
20240517,133100,309954890,2490,2490,2490,2490,258
|
|
20240517,133000,309312470,2500,2500,2500,2500,0
|
|
20240517,132900,309312470,2500,2500,2500,2500,0
|
|
20240517,132800,309312470,2500,2500,2500,2500,0
|
|
20240517,132700,309312470,2500,2500,2500,2500,0
|
|
20240517,132600,309312470,2500,2500,2500,2500,0
|
|
20240517,132500,309312470,2500,2500,2500,2500,0
|
|
20240517,132400,309312470,2500,2500,2500,2500,200
|
|
20240517,132300,308812470,2500,2500,2500,2500,1
|
|
20240517,132200,308809970,2500,2500,2500,2500,18
|
|
20240517,132100,308764970,2490,2495,2500,2490,815
|
|
20240517,132000,306733070,2490,2495,2495,2490,2007
|
|
20240517,131900,301735605,2495,2490,2495,2490,100
|
|
20240517,131800,301486580,2490,2490,2490,2490,0
|
|
20240517,131700,301486580,2490,2490,2490,2490,0
|
|
20240517,131600,301486580,2490,2490,2490,2490,0
|
|
20240517,131500,301486580,2490,2490,2490,2490,0
|
|
20240517,131400,301486580,2490,2490,2490,2490,31
|
|
20240517,131300,301409390,2495,2495,2495,2495,95
|
|
20240517,131200,301172365,2495,2495,2495,2495,0
|
|
20240517,131100,301172365,2495,2495,2495,2495,0
|
|
20240517,131000,301172365,2495,2495,2495,2495,102
|
|
20240517,130900,300917875,2495,2495,2495,2495,0
|
|
20240517,130800,300917875,2495,2495,2495,2495,0
|
|
20240517,130700,300917875,2495,2495,2495,2495,100
|
|
20240517,130600,300668375,2500,2500,2500,2500,124
|
|
20240517,130500,300358375,2495,2495,2495,2495,0
|
|
20240517,130400,300358375,2495,2495,2495,2495,220
|
|
20240517,130300,299809475,2495,2495,2495,2495,0
|
|
20240517,130200,299809475,2495,2495,2495,2495,31
|
|
20240517,130100,299732130,2495,2495,2495,2495,0
|
|
20240517,130000,299732130,2495,2495,2495,2495,2000
|
|
20240517,125900,294742130,2500,2500,2500,2500,0
|
|
20240517,125800,294742130,2500,2500,2500,2500,117
|
|
20240517,125700,294449630,2500,2500,2500,2500,0
|
|
20240517,125600,294449630,2500,2500,2500,2500,0
|
|
20240517,125500,294449630,2500,2500,2500,2500,0
|
|
20240517,125400,294449630,2500,2500,2500,2500,0
|
|
20240517,125300,294449630,2500,2500,2500,2500,0
|
|
20240517,125200,294449630,2500,2500,2500,2500,124
|
|
20240517,125100,294139630,2495,2500,2500,2495,33
|
|
20240517,125000,294057285,2500,2500,2500,2500,0
|
|
20240517,124900,294057285,2500,2500,2500,2500,0
|
|
20240517,124800,294057285,2500,2500,2500,2500,0
|
|
20240517,124700,294057285,2500,2500,2500,2500,0
|
|
20240517,124600,294057285,2500,2500,2500,2500,0
|
|
20240517,124500,294057285,2500,2500,2500,2500,0
|
|
20240517,124400,294057285,2500,2500,2500,2500,0
|
|
20240517,124300,294057285,2500,2500,2500,2500,0
|
|
20240517,124200,294057285,2500,2500,2500,2500,0
|
|
20240517,124100,294057285,2500,2500,2500,2500,0
|
|
20240517,124000,294057285,2500,2500,2500,2500,0
|
|
20240517,123900,294057285,2500,2500,2500,2500,110
|
|
20240517,123800,293782285,2500,2495,2500,2495,124
|
|
20240517,123700,293472350,2495,2495,2495,2495,0
|
|
20240517,123600,293472350,2495,2495,2495,2495,0
|
|
20240517,123500,293472350,2495,2495,2495,2495,0
|
|
20240517,123400,293472350,2495,2495,2495,2495,987
|
|
20240517,123300,291009785,2490,2490,2490,2490,10
|
|
20240517,123200,290984885,2490,2490,2490,2490,0
|
|
20240517,123100,290984885,2490,2490,2490,2490,1
|
|
20240517,123000,290982395,2495,2495,2495,2495,73
|
|
20240517,122900,290800260,2490,2490,2490,2490,28
|
|
20240517,122800,290730540,2485,2485,2485,2485,0
|
|
20240517,122700,290730540,2485,2485,2485,2485,0
|
|
20240517,122600,290730540,2485,2485,2485,2485,0
|
|
20240517,122500,290730540,2485,2485,2485,2485,0
|
|
20240517,122400,290730540,2485,2495,2495,2485,977
|
|
20240517,122300,288300880,2495,2495,2495,2495,4
|
|
20240517,122200,288290900,2495,2495,2495,2495,3
|
|
20240517,122100,288283415,2495,2495,2495,2495,0
|
|
20240517,122000,288283415,2495,2495,2495,2495,0
|
|
20240517,121900,288283415,2495,2495,2495,2495,7
|
|
20240517,121800,288265950,2495,2495,2495,2495,700
|
|
20240517,121700,286519450,2495,2495,2495,2495,10
|
|
20240517,121600,286494500,2495,2495,2495,2495,0
|
|
20240517,121500,286494500,2495,2495,2495,2495,100
|
|
20240517,121400,286245000,2495,2495,2495,2495,0
|
|
20240517,121300,286245000,2495,2495,2495,2495,0
|
|
20240517,121200,286245000,2495,2495,2495,2495,5
|
|
20240517,121100,286232525,2495,2495,2495,2495,5
|
|
20240517,121000,286220050,2490,2490,2490,2490,300
|
|
20240517,120900,285473050,2490,2490,2490,2490,200
|
|
20240517,120800,284975050,2490,2490,2490,2490,88
|
|
20240517,120700,284755930,2495,2495,2495,2495,0
|
|
20240517,120600,284755930,2495,2495,2495,2495,0
|
|
20240517,120500,284755930,2495,2495,2495,2495,1
|
|
20240517,120400,284753435,2485,2485,2485,2485,10713
|
|
20240517,120300,258131630,2485,2485,2485,2485,6238
|
|
20240517,120200,242630200,2490,2490,2490,2490,808
|
|
20240517,120100,240618280,2490,2490,2490,2490,0
|
|
20240517,120000,240618280,2490,2490,2490,2490,1474
|
|
20240517,115900,236948020,2495,2495,2495,2495,300
|
|
20240517,115800,236199520,2490,2490,2490,2490,3000
|
|
20240517,115700,228729520,2490,2490,2500,2490,711
|
|
20240517,115600,226958130,2500,2500,2500,2500,0
|
|
20240517,115500,226958130,2500,2500,2500,2500,224
|
|
20240517,115400,226398130,2500,2500,2500,2500,0
|
|
20240517,115300,226398130,2500,2500,2500,2500,38
|
|
20240517,115200,226303130,2495,2495,2495,2495,1283
|
|
20240517,115100,223102045,2500,2500,2500,2500,31
|
|
20240517,115000,223024545,2500,2500,2500,2500,50
|
|
20240517,114900,222899545,2505,2505,2505,2505,0
|
|
20240517,114800,222899545,2505,2505,2505,2505,174
|
|
20240517,114700,222463675,2505,2505,2505,2505,0
|
|
20240517,114600,222463675,2505,2505,2505,2505,0
|
|
20240517,114500,222463675,2505,2505,2505,2505,0
|
|
20240517,114400,222463675,2505,2505,2505,2505,0
|
|
20240517,114300,222463675,2505,2505,2505,2505,0
|
|
20240517,114200,222463675,2505,2505,2505,2505,0
|
|
20240517,114100,222463675,2505,2505,2505,2505,124
|
|
20240517,114000,222153055,2495,2495,2495,2495,31
|
|
20240517,113900,222075710,2495,2495,2495,2495,623
|
|
20240517,113800,220521325,2505,2505,2505,2505,0
|
|
20240517,113700,220521325,2505,2505,2505,2505,0
|
|
20240517,113600,220521325,2505,2505,2505,2505,0
|
|
20240517,113500,220521325,2505,2505,2505,2505,0
|
|
20240517,113400,220521325,2505,2505,2505,2505,124
|
|
20240517,113300,220210705,2500,2500,2500,2500,0
|
|
20240517,113200,220210705,2500,2500,2500,2500,0
|
|
20240517,113100,220210705,2500,2500,2500,2500,10
|
|
20240517,113000,220185705,2505,2505,2505,2505,0
|
|
20240517,112900,220185705,2505,2505,2505,2505,0
|
|
20240517,112800,220185705,2505,2505,2505,2505,0
|
|
20240517,112700,220185705,2505,2495,2505,2490,2017
|
|
20240517,112600,215161570,2500,2500,2500,2500,7
|
|
20240517,112500,215144070,2490,2490,2490,2490,0
|
|
20240517,112400,215144070,2490,2490,2490,2490,0
|
|
20240517,112300,215144070,2490,2490,2490,2490,0
|
|
20240517,112200,215144070,2490,2490,2490,2490,0
|
|
20240517,112100,215144070,2490,2490,2490,2490,0
|
|
20240517,112000,215144070,2490,2505,2505,2490,162
|
|
20240517,111900,214738795,2495,2495,2495,2495,306
|
|
20240517,111800,213975325,2495,2495,2495,2495,21
|
|
20240517,111700,213922930,2495,2495,2495,2495,2
|
|
20240517,111600,213917940,2490,2490,2490,2490,0
|
|
20240517,111500,213917940,2490,2490,2490,2490,2033
|
|
20240517,111400,208855770,2495,2495,2495,2495,53
|
|
20240517,111300,208723535,2490,2490,2490,2490,19
|
|
20240517,111200,208676225,2495,2495,2495,2495,124
|
|
20240517,111100,208366845,2490,2490,2490,2490,0
|
|
20240517,111000,208366845,2490,2495,2495,2490,4001
|
|
20240517,110900,198399460,2500,2500,2500,2500,105
|
|
20240517,110800,198136960,2495,2495,2495,2495,0
|
|
20240517,110700,198136960,2495,2495,2495,2495,0
|
|
20240517,110600,198136960,2495,2495,2495,2495,0
|
|
20240517,110500,198136960,2495,2500,2500,2495,780
|
|
20240517,110400,196187115,2500,2500,2500,2500,0
|
|
20240517,110300,196187115,2500,2500,2500,2500,0
|
|
20240517,110200,196187115,2500,2500,2500,2500,0
|
|
20240517,110100,196187115,2500,2500,2500,2500,0
|
|
20240517,110000,196187115,2500,2500,2500,2500,10
|
|
20240517,105900,196162115,2500,2500,2500,2500,5
|
|
20240517,105800,196149615,2500,2500,2500,2500,0
|
|
20240517,105700,196149615,2500,2500,2500,2500,0
|
|
20240517,105600,196149615,2500,2500,2500,2500,256
|
|
20240517,105500,195509615,2495,2495,2495,2495,0
|
|
20240517,105400,195509615,2495,2495,2495,2495,0
|
|
20240517,105300,195509615,2495,2495,2495,2495,500
|
|
20240517,105200,194262115,2490,2490,2490,2490,0
|
|
20240517,105100,194262115,2490,2490,2490,2490,0
|
|
20240517,105000,194262115,2490,2490,2490,2490,0
|
|
20240517,104900,194262115,2490,2490,2490,2490,0
|
|
20240517,104800,194262115,2490,2505,2505,2490,74
|
|
20240517,104700,194077440,2500,2500,2500,2500,0
|
|
20240517,104600,194077440,2500,2500,2500,2500,919
|
|
20240517,104500,191779940,2500,2500,2500,2500,0
|
|
20240517,104400,191779940,2500,2500,2500,2500,0
|
|
20240517,104300,191779940,2500,2500,2500,2500,0
|
|
20240517,104200,191779940,2500,2500,2500,2500,0
|
|
20240517,104100,191779940,2500,2500,2500,2500,1162
|
|
20240517,104000,188874940,2500,2500,2500,2500,0
|
|
20240517,103900,188874940,2500,2500,2500,2500,0
|
|
20240517,103800,188874940,2500,2500,2500,2500,0
|
|
20240517,103700,188874940,2500,2500,2500,2500,46
|
|
20240517,103600,188759940,2495,2495,2495,2495,131
|
|
20240517,103500,188433095,2495,2495,2495,2495,704
|
|
20240517,103400,186676615,2500,2500,2500,2500,1000
|
|
20240517,103300,184176615,2490,2490,2490,2490,0
|
|
20240517,103200,184176615,2490,2490,2490,2490,30
|
|
20240517,103100,184101915,2490,2490,2490,2490,0
|
|
20240517,103000,184101915,2490,2490,2490,2490,0
|
|
20240517,102900,184101915,2490,2490,2490,2490,0
|
|
20240517,102800,184101915,2490,2490,2490,2490,0
|
|
20240517,102700,184101915,2490,2495,2495,2490,985
|
|
20240517,102600,181649245,2500,2500,2500,2500,0
|
|
20240517,102500,181649245,2500,2500,2500,2500,981
|
|
20240517,102400,179196745,2495,2495,2495,2495,13
|
|
20240517,102300,179164310,2495,2495,2495,2495,221
|
|
20240517,102200,178612915,2500,2490,2500,2490,388
|
|
20240517,102100,177646425,2490,2490,2490,2490,136
|
|
20240517,102000,177307785,2490,2490,2490,2490,7
|
|
20240517,101900,177290355,2490,2490,2490,2490,1088
|
|
20240517,101800,174581235,2490,2490,2490,2490,200
|
|
20240517,101700,174083235,2490,2490,2490,2490,500
|
|
20240517,101600,172838235,2490,2490,2490,2490,20
|
|
20240517,101500,172788435,2490,2490,2490,2490,5
|
|
20240517,101400,172775985,2490,2485,2490,2485,102
|
|
20240517,101300,172522010,2485,2495,2495,2485,6
|
|
20240517,101200,172507050,2485,2490,2490,2485,1824
|
|
20240517,101100,167965450,2490,2495,2495,2490,2170
|
|
20240517,101000,162559020,2495,2495,2495,2495,87
|
|
20240517,100900,162341955,2495,2495,2495,2495,300
|
|
20240517,100800,161593455,2505,2495,2505,2495,273
|
|
20240517,100700,160912310,2490,2490,2490,2490,1131
|
|
20240517,100600,158096120,2490,2490,2490,2490,0
|
|
20240517,100500,158096120,2490,2490,2490,2490,0
|
|
20240517,100400,158096120,2490,2500,2500,2490,5000
|
|
20240517,100300,145630650,2500,2500,2500,2500,716
|
|
20240517,100200,143840650,2505,2510,2510,2505,3
|
|
20240517,100100,143833125,2500,2500,2500,2500,315
|
|
20240517,100000,143045625,2500,2500,2500,2500,2199
|
|
20240517,095900,137548125,2500,2500,2500,2500,61
|
|
20240517,095800,137395625,2510,2510,2510,2510,135
|
|
20240517,095700,137056775,2510,2510,2510,2510,10
|
|
20240517,095600,137031675,2500,2500,2500,2500,601
|
|
20240517,095500,135529175,2500,2500,2500,2500,522
|
|
20240517,095400,134224175,2500,2500,2500,2500,500
|
|
20240517,095300,132974175,2500,2500,2500,2495,439
|
|
20240517,095200,131877465,2500,2500,2500,2500,0
|
|
20240517,095100,131877465,2500,2500,2500,2500,1305
|
|
20240517,095000,128614965,2500,2500,2500,2500,5
|
|
20240517,094900,128602465,2500,2500,2500,2500,0
|
|
20240517,094800,128602465,2500,2500,2500,2500,110
|
|
20240517,094700,128327465,2500,2495,2500,2495,40
|
|
20240517,094600,128227475,2500,2500,2500,2500,500
|
|
20240517,094500,126977475,2500,2500,2500,2500,500
|
|
20240517,094400,125727475,2500,2500,2500,2500,2451
|
|
20240517,094300,119599975,2495,2495,2495,2495,620
|
|
20240517,094200,118053075,2500,2500,2500,2500,1929
|
|
20240517,094100,113230575,2505,2505,2505,2505,1526
|
|
20240517,094000,109407945,2510,2510,2510,2510,1015
|
|
20240517,093900,106860295,2510,2510,2510,2510,0
|
|
20240517,093800,106860295,2510,2510,2510,2510,700
|
|
20240517,093700,105103295,2515,2515,2515,2515,1511
|
|
20240517,093600,101303130,2515,2515,2515,2515,1
|
|
20240517,093500,101300615,2515,2515,2515,2515,1
|
|
20240517,093400,101298100,2515,2510,2520,2510,916
|
|
20240517,093300,98997610,2520,2520,2520,2520,100
|
|
20240517,093200,98745610,2520,2520,2520,2520,0
|
|
20240517,093100,98745610,2520,2520,2520,2520,1
|
|
20240517,093000,98743090,2510,2520,2520,2510,316
|
|
20240517,092900,97949770,2520,2515,2520,2515,71
|
|
20240517,092800,97771155,2515,2515,2515,2515,149
|
|
20240517,092700,97396420,2520,2520,2520,2520,0
|
|
20240517,092600,97396420,2520,2520,2520,2520,0
|
|
20240517,092500,97396420,2520,2520,2520,2520,100
|
|
20240517,092400,97144420,2520,2520,2520,2520,151
|
|
20240517,092300,96763900,2510,2510,2510,2510,1
|
|
20240517,092200,96761390,2510,2510,2510,2510,359
|
|
20240517,092100,95860300,2510,2510,2510,2510,829
|
|
20240517,092000,93779510,2510,2510,2510,2510,810
|
|
20240517,091900,91746410,2515,2515,2515,2515,0
|
|
20240517,091800,91746410,2515,2505,2515,2505,305
|
|
20240517,091700,90982375,2515,2515,2515,2515,0
|
|
20240517,091600,90982375,2515,2505,2515,2505,2194
|
|
20240517,091500,85477185,2515,2515,2515,2505,3763
|
|
20240517,091400,76023005,2515,2515,2515,2515,700
|
|
20240517,091300,74262505,2520,2520,2520,2520,532
|
|
20240517,091200,72921865,2520,2520,2520,2520,0
|
|
20240517,091100,72921865,2520,2520,2520,2520,200
|
|
20240517,091000,72417865,2510,2515,2520,2510,2029
|
|
20240517,090900,67311285,2510,2510,2510,2510,300
|
|
20240517,090800,66558285,2515,2510,2515,2510,429
|
|
20240517,090700,65479700,2490,2490,2490,2490,0
|
|
20240517,090600,65479700,2490,2500,2500,2490,201
|
|
20240517,090500,64977210,2510,2500,2510,2490,503
|
|
20240517,090400,63719075,2515,2515,2515,2515,0
|
|
20240517,090300,63719075,2515,2505,2515,2485,12671
|
|
20240517,090200,32109535,2525,2525,2530,2525,221
|
|
20240517,090100,31551230,2525,2520,2525,2520,1347
|
|
20240517,090000,28152500,2525,2500,2525,2500,11260
|