645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194200,459433770,2535,2535,2535,2535,6396
|
|
20240522,194100,459433770,2535,2535,2535,2535,0
|
|
20240522,194000,459433770,2535,2535,2535,2535,0
|
|
20240522,193900,459433770,2535,2535,2535,2535,0
|
|
20240522,193800,459433770,2535,2535,2535,2535,0
|
|
20240522,193700,459433770,2535,2535,2535,2535,0
|
|
20240522,193600,459433770,2535,2535,2535,2535,0
|
|
20240522,193500,459433770,2535,2535,2535,2535,0
|
|
20240522,193400,459433770,2535,2535,2535,2535,0
|
|
20240522,193300,459433770,2535,2535,2535,2535,0
|
|
20240522,193200,459433770,2535,2535,2535,2535,0
|
|
20240522,193100,459433770,2535,2535,2535,2535,0
|
|
20240522,193000,459433770,2535,2535,2535,2535,0
|
|
20240522,192900,459433770,2535,2535,2535,2535,0
|
|
20240522,192800,459433770,2535,2535,2535,2535,0
|
|
20240522,192700,459433770,2535,2535,2535,2535,0
|
|
20240522,192600,459433770,2535,2535,2535,2535,0
|
|
20240522,192500,459433770,2535,2535,2535,2535,0
|
|
20240522,192400,459433770,2535,2535,2535,2535,0
|
|
20240522,192300,459433770,2535,2535,2535,2535,0
|
|
20240522,192200,459433770,2535,2535,2535,2535,0
|
|
20240522,192100,459433770,2535,2535,2535,2535,0
|
|
20240522,192000,459433770,2535,2535,2535,2535,0
|
|
20240522,191900,459433770,2535,2535,2535,2535,0
|
|
20240522,191800,459433770,2535,2535,2535,2535,0
|
|
20240522,191700,459433770,2535,2535,2535,2535,0
|
|
20240522,191600,459433770,2535,2535,2535,2535,0
|
|
20240522,191500,459433770,2535,2535,2535,2535,0
|
|
20240522,191400,459433770,2535,2535,2535,2535,0
|
|
20240522,191300,459433770,2535,2535,2535,2535,0
|
|
20240522,191200,459433770,2535,2535,2535,2535,6396
|
|
20240522,191100,459433770,2535,2535,2535,2535,0
|
|
20240522,191000,459433770,2535,2535,2535,2535,0
|
|
20240522,190900,459433770,2535,2535,2535,2535,0
|
|
20240522,190800,459433770,2535,2535,2535,2535,0
|
|
20240522,190700,459433770,2535,2535,2535,2535,0
|
|
20240522,190600,459433770,2535,2535,2535,2535,0
|
|
20240522,190500,459433770,2535,2535,2535,2535,0
|
|
20240522,190400,459433770,2535,2535,2535,2535,0
|
|
20240522,190300,459433770,2535,2535,2535,2535,0
|
|
20240522,190200,459433770,2535,2535,2535,2535,0
|
|
20240522,190100,459433770,2535,2535,2535,2535,0
|
|
20240522,190000,459433770,2535,2535,2535,2535,0
|
|
20240522,185900,459433770,2535,2535,2535,2535,0
|
|
20240522,185800,459433770,2535,2535,2535,2535,0
|
|
20240522,185700,459433770,2535,2535,2535,2535,0
|
|
20240522,185600,459433770,2535,2535,2535,2535,0
|
|
20240522,185500,459433770,2535,2535,2535,2535,0
|
|
20240522,185400,459433770,2535,2535,2535,2535,0
|
|
20240522,185300,459433770,2535,2535,2535,2535,0
|
|
20240522,185200,459433770,2535,2535,2535,2535,0
|
|
20240522,185100,459433770,2535,2535,2535,2535,0
|
|
20240522,185000,459433770,2535,2535,2535,2535,0
|
|
20240522,184900,459433770,2535,2535,2535,2535,0
|
|
20240522,184800,459433770,2535,2535,2535,2535,0
|
|
20240522,184700,459433770,2535,2535,2535,2535,0
|
|
20240522,184600,459433770,2535,2535,2535,2535,0
|
|
20240522,184500,459433770,2535,2535,2535,2535,0
|
|
20240522,184400,459433770,2535,2535,2535,2535,0
|
|
20240522,184300,459433770,2535,2535,2535,2535,0
|
|
20240522,184200,459433770,2535,2535,2535,2535,6396
|
|
20240522,184100,459433770,2535,2535,2535,2535,0
|
|
20240522,184000,459433770,2535,2535,2535,2535,0
|
|
20240522,183900,459433770,2535,2535,2535,2535,0
|
|
20240522,183800,459433770,2535,2535,2535,2535,0
|
|
20240522,183700,459433770,2535,2535,2535,2535,0
|
|
20240522,183600,459433770,2535,2535,2535,2535,0
|
|
20240522,183500,459433770,2535,2535,2535,2535,0
|
|
20240522,183400,459433770,2535,2535,2535,2535,0
|
|
20240522,183300,459433770,2535,2535,2535,2535,0
|
|
20240522,183200,459433770,2535,2535,2535,2535,0
|
|
20240522,183100,459433770,2535,2535,2535,2535,0
|
|
20240522,183000,459433770,2535,2535,2535,2535,0
|
|
20240522,182900,459433770,2535,2535,2535,2535,0
|
|
20240522,182800,459433770,2535,2535,2535,2535,0
|
|
20240522,182700,459433770,2535,2535,2535,2535,0
|
|
20240522,182600,459433770,2535,2535,2535,2535,0
|
|
20240522,182500,459433770,2535,2535,2535,2535,0
|
|
20240522,182400,459433770,2535,2535,2535,2535,0
|
|
20240522,182300,459433770,2535,2535,2535,2535,0
|
|
20240522,182200,459433770,2535,2535,2535,2535,0
|
|
20240522,182100,459433770,2535,2535,2535,2535,0
|
|
20240522,182000,459433770,2535,2535,2535,2535,0
|
|
20240522,181900,459433770,2535,2535,2535,2535,0
|
|
20240522,181800,459433770,2535,2535,2535,2535,0
|
|
20240522,181700,459433770,2535,2535,2535,2535,0
|
|
20240522,181600,459433770,2535,2535,2535,2535,0
|
|
20240522,181500,459433770,2535,2535,2535,2535,0
|
|
20240522,181400,459433770,2535,2535,2535,2535,0
|
|
20240522,181300,459433770,2535,2535,2535,2535,0
|
|
20240522,181200,459433770,2535,2535,2535,2535,6396
|
|
20240522,181100,459433770,2535,2535,2535,2535,0
|
|
20240522,181000,459433770,2535,2535,2535,2535,0
|
|
20240522,180900,459433770,2535,2535,2535,2535,0
|
|
20240522,180800,459433770,2535,2535,2535,2535,0
|
|
20240522,180700,459433770,2535,2535,2535,2535,0
|
|
20240522,180600,459433770,2535,2535,2535,2535,0
|
|
20240522,180500,459433770,2535,2535,2535,2535,0
|
|
20240522,180400,459433770,2535,2535,2535,2535,0
|
|
20240522,180300,459433770,2535,2535,2535,2535,0
|
|
20240522,180200,459433770,2535,2535,2535,2535,0
|
|
20240522,180100,459433770,2535,2535,2535,2535,0
|
|
20240522,180000,459433770,2535,2535,2535,2535,0
|
|
20240522,175900,459433770,2535,2535,2535,2535,0
|
|
20240522,175800,459433770,2535,2535,2535,2535,0
|
|
20240522,175700,459433770,2535,2535,2535,2535,0
|
|
20240522,175600,459433770,2535,2535,2535,2535,0
|
|
20240522,175500,459433770,2535,2535,2535,2535,0
|
|
20240522,175400,459433770,2535,2535,2535,2535,0
|
|
20240522,175300,459433770,2535,2535,2535,2535,0
|
|
20240522,175200,459433770,2535,2535,2535,2535,0
|
|
20240522,175100,459433770,2535,2535,2535,2535,0
|
|
20240522,175000,459433770,2535,2535,2535,2535,0
|
|
20240522,174900,459433770,2535,2535,2535,2535,0
|
|
20240522,174800,459433770,2535,2535,2535,2535,0
|
|
20240522,174700,459433770,2535,2535,2535,2535,0
|
|
20240522,174600,459433770,2535,2535,2535,2535,0
|
|
20240522,174500,459433770,2535,2535,2535,2535,0
|
|
20240522,174400,459433770,2535,2535,2535,2535,0
|
|
20240522,174300,459433770,2535,2535,2535,2535,0
|
|
20240522,174200,459433770,2535,2535,2535,2535,6396
|
|
20240522,174100,459433770,2535,2535,2535,2535,0
|
|
20240522,174000,459433770,2535,2535,2535,2535,0
|
|
20240522,173900,459433770,2535,2535,2535,2535,0
|
|
20240522,173800,459433770,2535,2535,2535,2535,0
|
|
20240522,173700,459433770,2535,2535,2535,2535,0
|
|
20240522,173600,459433770,2535,2535,2535,2535,0
|
|
20240522,173500,459433770,2535,2535,2535,2535,0
|
|
20240522,173400,459433770,2535,2535,2535,2535,0
|
|
20240522,173300,459433770,2535,2535,2535,2535,0
|
|
20240522,173200,459433770,2535,2535,2535,2535,0
|
|
20240522,173100,459433770,2535,2535,2535,2535,0
|
|
20240522,173000,459433770,2535,2535,2535,2535,0
|
|
20240522,172900,459433770,2535,2535,2535,2535,0
|
|
20240522,172800,459433770,2535,2535,2535,2535,0
|
|
20240522,172700,459433770,2535,2535,2535,2535,0
|
|
20240522,172600,459433770,2535,2535,2535,2535,0
|
|
20240522,172500,459433770,2535,2535,2535,2535,0
|
|
20240522,172400,459433770,2535,2535,2535,2535,0
|
|
20240522,172300,459433770,2535,2535,2535,2535,0
|
|
20240522,172200,459433770,2535,2535,2535,2535,0
|
|
20240522,172100,459433770,2535,2535,2535,2535,0
|
|
20240522,172000,459433770,2535,2535,2535,2535,0
|
|
20240522,171900,459433770,2535,2535,2535,2535,0
|
|
20240522,171800,459433770,2535,2535,2535,2535,0
|
|
20240522,171700,459433770,2535,2535,2535,2535,0
|
|
20240522,171600,459433770,2535,2535,2535,2535,0
|
|
20240522,171500,459433770,2535,2535,2535,2535,0
|
|
20240522,171400,459433770,2535,2535,2535,2535,0
|
|
20240522,171300,459433770,2535,2535,2535,2535,0
|
|
20240522,171200,459433770,2535,2535,2535,2535,6396
|
|
20240522,171100,459433770,2535,2535,2535,2535,0
|
|
20240522,171000,459433770,2535,2535,2535,2535,0
|
|
20240522,170900,459433770,2535,2535,2535,2535,0
|
|
20240522,170800,459433770,2535,2535,2535,2535,0
|
|
20240522,170700,459433770,2535,2535,2535,2535,0
|
|
20240522,170600,459433770,2535,2535,2535,2535,0
|
|
20240522,170500,459433770,2535,2535,2535,2535,0
|
|
20240522,170400,459433770,2535,2535,2535,2535,0
|
|
20240522,170300,459433770,2535,2535,2535,2535,0
|
|
20240522,170200,459433770,2535,2535,2535,2535,0
|
|
20240522,170100,459433770,2535,2535,2535,2535,0
|
|
20240522,170000,459433770,2535,2535,2535,2535,0
|
|
20240522,165900,459433770,2535,2535,2535,2535,0
|
|
20240522,165800,459433770,2535,2535,2535,2535,0
|
|
20240522,165700,459433770,2535,2535,2535,2535,0
|
|
20240522,165600,459433770,2535,2535,2535,2535,0
|
|
20240522,165500,459433770,2535,2535,2535,2535,0
|
|
20240522,165400,459433770,2535,2535,2535,2535,0
|
|
20240522,165300,459433770,2535,2535,2535,2535,0
|
|
20240522,165200,459433770,2535,2535,2535,2535,0
|
|
20240522,165100,459433770,2535,2535,2535,2535,0
|
|
20240522,165000,459433770,2535,2535,2535,2535,0
|
|
20240522,164900,459433770,2535,2535,2535,2535,0
|
|
20240522,164800,459433770,2535,2535,2535,2535,0
|
|
20240522,164700,459433770,2535,2535,2535,2535,0
|
|
20240522,164600,459433770,2535,2535,2535,2535,0
|
|
20240522,164500,459433770,2535,2535,2535,2535,0
|
|
20240522,164400,459433770,2535,2535,2535,2535,0
|
|
20240522,164300,459433770,2535,2535,2535,2535,0
|
|
20240522,164200,459433770,2535,2535,2535,2535,6396
|
|
20240522,164100,459433770,2535,2535,2535,2535,0
|
|
20240522,164000,459433770,2535,2535,2535,2535,0
|
|
20240522,163900,459433770,2535,2535,2535,2535,0
|
|
20240522,163800,459433770,2535,2535,2535,2535,0
|
|
20240522,163700,459433770,2535,2535,2535,2535,0
|
|
20240522,163600,459433770,2535,2535,2535,2535,0
|
|
20240522,163500,459433770,2535,2535,2535,2535,0
|
|
20240522,163400,459433770,2535,2535,2535,2535,0
|
|
20240522,163300,459433770,2535,2535,2535,2535,0
|
|
20240522,163200,459433770,2535,2535,2535,2535,0
|
|
20240522,163100,459433770,2535,2535,2535,2535,0
|
|
20240522,163000,459433770,2535,2535,2535,2535,0
|
|
20240522,162900,459433770,2535,2535,2535,2535,0
|
|
20240522,162800,459433770,2535,2535,2535,2535,0
|
|
20240522,162700,459433770,2535,2535,2535,2535,0
|
|
20240522,162600,459433770,2535,2535,2535,2535,0
|
|
20240522,162500,459433770,2535,2535,2535,2535,0
|
|
20240522,162400,459433770,2535,2535,2535,2535,0
|
|
20240522,162300,459433770,2535,2535,2535,2535,0
|
|
20240522,162200,459433770,2535,2535,2535,2535,0
|
|
20240522,162100,459433770,2535,2535,2535,2535,0
|
|
20240522,162000,459433770,2535,2535,2535,2535,0
|
|
20240522,161900,459433770,2535,2535,2535,2535,0
|
|
20240522,161800,459433770,2535,2535,2535,2535,0
|
|
20240522,161700,459433770,2535,2535,2535,2535,0
|
|
20240522,161600,459433770,2535,2535,2535,2535,0
|
|
20240522,161500,459433770,2535,2535,2535,2535,0
|
|
20240522,161400,459433770,2535,2535,2535,2535,0
|
|
20240522,161300,459433770,2535,2535,2535,2535,0
|
|
20240522,161200,459433770,2535,2535,2535,2535,6396
|
|
20240522,161100,459433770,2535,2535,2535,2535,0
|
|
20240522,161000,459433770,2535,2535,2535,2535,0
|
|
20240522,160900,459433770,2535,2535,2535,2535,0
|
|
20240522,160800,459433770,2535,2535,2535,2535,0
|
|
20240522,160700,459433770,2535,2535,2535,2535,0
|
|
20240522,160600,459433770,2535,2535,2535,2535,0
|
|
20240522,160500,459433770,2535,2535,2535,2535,0
|
|
20240522,160400,459433770,2535,2535,2535,2535,0
|
|
20240522,160300,459433770,2535,2535,2535,2535,0
|
|
20240522,160200,459433770,2535,2535,2535,2535,0
|
|
20240522,160100,459433770,2535,2535,2535,2535,0
|
|
20240522,160000,459433770,2535,2535,2535,2535,0
|
|
20240522,155900,459433770,2535,2535,2535,2535,0
|
|
20240522,155800,459433770,2535,2535,2535,2535,0
|
|
20240522,155700,459433770,2535,2535,2535,2535,0
|
|
20240522,155600,459433770,2535,2535,2535,2535,0
|
|
20240522,155500,459433770,2535,2535,2535,2535,0
|
|
20240522,155400,459433770,2535,2535,2535,2535,0
|
|
20240522,155300,459433770,2535,2535,2535,2535,0
|
|
20240522,155200,459433770,2535,2535,2535,2535,0
|
|
20240522,155100,459433770,2535,2535,2535,2535,0
|
|
20240522,155000,459433770,2535,2535,2535,2535,0
|
|
20240522,154900,459433770,2535,2535,2535,2535,0
|
|
20240522,154800,459433770,2535,2535,2535,2535,0
|
|
20240522,154700,459433770,2535,2535,2535,2535,0
|
|
20240522,154600,459433770,2535,2535,2535,2535,0
|
|
20240522,154500,459433770,2535,2535,2535,2535,0
|
|
20240522,154400,459433770,2535,2535,2535,2535,0
|
|
20240522,154300,459433770,2535,2535,2535,2535,0
|
|
20240522,154200,459433770,2535,2535,2535,2535,6396
|
|
20240522,154100,459433770,2535,2535,2535,2535,0
|
|
20240522,154000,459433770,2535,2535,2535,2535,0
|
|
20240522,153900,459433770,2535,2535,2535,2535,0
|
|
20240522,153800,459433770,2535,2535,2535,2535,0
|
|
20240522,153700,459433770,2535,2535,2535,2535,0
|
|
20240522,153600,459433770,2535,2535,2535,2535,0
|
|
20240522,153500,459433770,2535,2535,2535,2535,0
|
|
20240522,153400,459433770,2535,2535,2535,2535,0
|
|
20240522,153300,459433770,2535,2535,2535,2535,0
|
|
20240522,153200,459433770,2535,2535,2535,2535,0
|
|
20240522,153100,459433770,2535,2535,2535,2535,0
|
|
20240522,153000,459433770,2535,2535,2535,2535,6396
|
|
20240522,152900,443219910,2520,2520,2520,2520,0
|
|
20240522,152800,443219910,2520,2520,2520,2520,0
|
|
20240522,152700,443219910,2520,2520,2520,2520,0
|
|
20240522,152600,443219910,2520,2520,2520,2520,0
|
|
20240522,152500,443219910,2520,2520,2520,2520,0
|
|
20240522,152400,443219910,2520,2520,2520,2520,0
|
|
20240522,152300,443219910,2520,2520,2520,2520,0
|
|
20240522,152200,443219910,2520,2520,2520,2520,0
|
|
20240522,152100,443219910,2520,2520,2520,2520,0
|
|
20240522,152000,443219910,2520,2520,2520,2520,0
|
|
20240522,151900,443219910,2520,2530,2530,2520,137
|
|
20240522,151800,442873600,2520,2520,2520,2520,37
|
|
20240522,151700,442780360,2530,2530,2530,2530,0
|
|
20240522,151600,442780360,2530,2530,2530,2530,0
|
|
20240522,151500,442780360,2530,2530,2530,2530,0
|
|
20240522,151400,442780360,2530,2530,2530,2530,0
|
|
20240522,151300,442780360,2530,2530,2530,2530,38
|
|
20240522,151200,442684220,2520,2520,2520,2520,0
|
|
20240522,151100,442684220,2520,2520,2520,2520,100
|
|
20240522,151000,442432220,2520,2520,2520,2520,0
|
|
20240522,150900,442432220,2520,2520,2520,2520,0
|
|
20240522,150800,442432220,2520,2520,2520,2520,1022
|
|
20240522,150700,439856780,2525,2525,2525,2525,1165
|
|
20240522,150600,436915155,2525,2525,2525,2525,16
|
|
20240522,150500,436874755,2530,2530,2530,2530,102
|
|
20240522,150400,436616695,2530,2530,2530,2530,0
|
|
20240522,150300,436616695,2530,2525,2530,2525,368
|
|
20240522,150200,435686485,2525,2525,2525,2525,14
|
|
20240522,150100,435651135,2525,2525,2525,2525,1
|
|
20240522,150000,435648610,2525,2530,2530,2525,1970
|
|
20240522,145900,430672795,2535,2530,2535,2530,147
|
|
20240522,145800,430300880,2530,2530,2530,2530,113
|
|
20240522,145700,430014990,2525,2540,2540,2525,5
|
|
20240522,145600,430002350,2530,2525,2530,2525,592
|
|
20240522,145500,428506255,2530,2530,2530,2530,259
|
|
20240522,145400,427850985,2540,2540,2540,2540,0
|
|
20240522,145300,427850985,2540,2540,2540,2540,2
|
|
20240522,145200,427845905,2525,2530,2530,2525,400
|
|
20240522,145100,426834620,2525,2535,2535,2525,591
|
|
20240522,145000,425341145,2540,2535,2540,2535,291
|
|
20240522,144900,424602170,2535,2535,2535,2535,0
|
|
20240522,144800,424602170,2535,2535,2535,2535,172
|
|
20240522,144700,424166150,2535,2535,2535,2535,258
|
|
20240522,144600,423512120,2535,2535,2535,2535,5
|
|
20240522,144500,423499445,2535,2540,2540,2535,639
|
|
20240522,144400,421878225,2530,2530,2530,2530,0
|
|
20240522,144300,421878225,2530,2535,2535,2530,170
|
|
20240522,144200,421448015,2540,2540,2540,2540,0
|
|
20240522,144100,421448015,2540,2540,2540,2540,279
|
|
20240522,144000,420739355,2540,2540,2540,2540,400
|
|
20240522,143900,419723355,2540,2540,2540,2540,260
|
|
20240522,143800,419062955,2540,2540,2540,2540,480
|
|
20240522,143700,417843755,2540,2540,2540,2540,260
|
|
20240522,143600,417183355,2540,2540,2540,2540,0
|
|
20240522,143500,417183355,2540,2540,2540,2540,259
|
|
20240522,143400,416525495,2540,2540,2540,2540,404
|
|
20240522,143300,415499335,2540,2540,2540,2540,1
|
|
20240522,143200,415496795,2530,2540,2540,2530,118
|
|
20240522,143100,415198075,2535,2535,2535,2535,0
|
|
20240522,143000,415198075,2535,2540,2540,2530,757
|
|
20240522,142900,413277690,2530,2530,2530,2530,0
|
|
20240522,142800,413277690,2530,2530,2530,2530,198
|
|
20240522,142700,412776750,2525,2530,2530,2525,1148
|
|
20240522,142600,409873960,2530,2540,2540,2530,271
|
|
20240522,142500,409185690,2535,2535,2535,2535,0
|
|
20240522,142400,409185690,2535,2540,2540,2535,653
|
|
20240522,142300,407529620,2530,2530,2530,2530,0
|
|
20240522,142200,407529620,2530,2535,2535,2530,18
|
|
20240522,142100,407484000,2540,2540,2540,2540,116
|
|
20240522,142000,407189360,2540,2540,2540,2540,142
|
|
20240522,141900,406828680,2540,2540,2540,2540,258
|
|
20240522,141800,406173360,2540,2540,2540,2540,105
|
|
20240522,141700,405906660,2545,2545,2545,2545,259
|
|
20240522,141600,405247505,2545,2545,2545,2545,6
|
|
20240522,141500,405232235,2545,2545,2545,2545,258
|
|
20240522,141400,404575625,2545,2545,2545,2545,243
|
|
20240522,141300,403957190,2535,2535,2540,2535,441
|
|
20240522,141200,402837280,2540,2540,2540,2540,0
|
|
20240522,141100,402837280,2540,2540,2540,2540,567
|
|
20240522,141000,401397100,2540,2540,2540,2540,101
|
|
20240522,140900,401140560,2540,2540,2540,2540,258
|
|
20240522,140800,400485240,2540,2540,2540,2540,0
|
|
20240522,140700,400485240,2540,2540,2540,2540,261
|
|
20240522,140600,399822300,2540,2540,2540,2540,256
|
|
20240522,140500,399172060,2540,2540,2540,2540,1
|
|
20240522,140400,399169520,2540,2540,2540,2540,143
|
|
20240522,140300,398806300,2530,2530,2530,2530,11
|
|
20240522,140200,398778470,2540,2535,2540,2535,307
|
|
20240522,140100,398000045,2535,2535,2535,2535,270
|
|
20240522,140000,397315595,2540,2540,2540,2540,258
|
|
20240522,135900,396660275,2530,2530,2530,2530,0
|
|
20240522,135800,396660275,2530,2530,2530,2530,0
|
|
20240522,135700,396660275,2530,2535,2535,2530,2368
|
|
20240522,135600,390661700,2540,2540,2540,2540,257
|
|
20240522,135500,390008920,2540,2540,2540,2540,2890
|
|
20240522,135400,382668320,2545,2545,2545,2545,772
|
|
20240522,135300,380703580,2545,2545,2545,2545,647
|
|
20240522,135200,379056965,2540,2545,2545,2540,118
|
|
20240522,135100,378756750,2545,2545,2545,2545,262
|
|
20240522,135000,378089960,2545,2545,2545,2545,0
|
|
20240522,134900,378089960,2545,2545,2545,2545,259
|
|
20240522,134800,377430805,2540,2540,2540,2540,0
|
|
20240522,134700,377430805,2540,2545,2545,2540,301
|
|
20240522,134600,376664980,2545,2545,2545,2545,0
|
|
20240522,134500,376664980,2545,2545,2545,2545,517
|
|
20240522,134400,375349215,2550,2550,2550,2550,0
|
|
20240522,134300,375349215,2550,2540,2550,2540,200
|
|
20240522,134200,374839345,2540,2540,2540,2540,100
|
|
20240522,134100,374585345,2540,2540,2545,2540,519
|
|
20240522,134000,373264685,2535,2545,2545,2535,321
|
|
20240522,133900,372449785,2545,2545,2545,2545,5
|
|
20240522,133800,372437060,2550,2545,2550,2545,267
|
|
20240522,133700,371756260,2545,2545,2545,2545,297
|
|
20240522,133600,371000395,2550,2550,2550,2550,259
|
|
20240522,133500,370339945,2550,2550,2550,2550,0
|
|
20240522,133400,370339945,2550,2550,2550,2550,515
|
|
20240522,133300,369026695,2550,2550,2550,2550,327
|
|
20240522,133200,368192845,2545,2550,2550,2545,291
|
|
20240522,133100,367450885,2550,2550,2550,2550,0
|
|
20240522,133000,367450885,2550,2550,2550,2550,275
|
|
20240522,132900,366749635,2550,2550,2550,2550,0
|
|
20240522,132800,366749635,2550,2550,2550,2550,284
|
|
20240522,132700,366025435,2550,2550,2550,2550,253
|
|
20240522,132600,365380285,2550,2550,2550,2550,0
|
|
20240522,132500,365380285,2550,2545,2550,2545,262
|
|
20240522,132400,364712230,2550,2550,2550,2550,0
|
|
20240522,132300,364712230,2550,2550,2550,2550,512
|
|
20240522,132200,363406630,2550,2550,2550,2550,0
|
|
20240522,132100,363406630,2550,2550,2550,2550,253
|
|
20240522,132000,362761480,2545,2545,2545,2545,0
|
|
20240522,131900,362761480,2545,2545,2545,2545,47
|
|
20240522,131800,362641865,2545,2545,2545,2545,4
|
|
20240522,131700,362631685,2545,2550,2550,2545,1215
|
|
20240522,131600,359538250,2545,2550,2550,2545,303
|
|
20240522,131500,358766050,2550,2550,2550,2550,298
|
|
20240522,131400,358006150,2550,2550,2550,2550,54
|
|
20240522,131300,357868450,2550,2545,2550,2545,144
|
|
20240522,131200,357501360,2545,2545,2545,2545,255
|
|
20240522,131100,356852385,2545,2545,2545,2545,0
|
|
20240522,131000,356852385,2545,2545,2545,2545,308
|
|
20240522,130900,356068525,2540,2540,2540,2540,2
|
|
20240522,130800,356063445,2540,2545,2545,2540,2144
|
|
20240522,130700,350616095,2545,2545,2545,2545,190
|
|
20240522,130600,350132545,2540,2540,2540,2540,2000
|
|
20240522,130500,345052545,2550,2545,2550,2545,318
|
|
20240522,130400,344243145,2550,2550,2550,2550,252
|
|
20240522,130300,343600545,2550,2550,2550,2550,0
|
|
20240522,130200,343600545,2550,2550,2550,2550,398
|
|
20240522,130100,342585645,2545,2545,2545,2545,94
|
|
20240522,130000,342346415,2545,2545,2545,2545,14
|
|
20240522,125900,342310785,2545,2545,2545,2545,239
|
|
20240522,125800,341702530,2545,2545,2545,2545,761
|
|
20240522,125700,339765785,2550,2545,2550,2545,258
|
|
20240522,125600,339108535,2545,2545,2545,2545,10
|
|
20240522,125500,339083085,2550,2550,2550,2550,54
|
|
20240522,125400,338945385,2530,2530,2530,2530,0
|
|
20240522,125300,338945385,2530,2530,2530,2530,0
|
|
20240522,125200,338945385,2530,2550,2550,2530,10144
|
|
20240522,125100,313215430,2550,2550,2550,2550,254
|
|
20240522,125000,312567730,2550,2550,2550,2550,0
|
|
20240522,124900,312567730,2550,2550,2550,2550,354
|
|
20240522,124800,311665030,2550,2550,2550,2550,0
|
|
20240522,124700,311665030,2550,2550,2550,2550,0
|
|
20240522,124600,311665030,2550,2550,2555,2550,759
|
|
20240522,124500,309728310,2555,2555,2555,2555,1804
|
|
20240522,124400,305119090,2555,2555,2555,2555,0
|
|
20240522,124300,305119090,2555,2550,2555,2550,1000
|
|
20240522,124200,302564590,2555,2545,2555,2545,144
|
|
20240522,124100,302197350,2535,2550,2550,2535,4680
|
|
20240522,124000,290329795,2550,2550,2550,2550,252
|
|
20240522,123900,289687195,2550,2550,2550,2550,213
|
|
20240522,123800,289144045,2550,2550,2550,2550,299
|
|
20240522,123700,288381595,2550,2550,2550,2550,338
|
|
20240522,123600,287519695,2550,2550,2550,2550,226
|
|
20240522,123500,286943395,2550,2550,2550,2550,254
|
|
20240522,123400,286295695,2550,2550,2550,2550,1
|
|
20240522,123300,286293145,2550,2550,2550,2550,254
|
|
20240522,123200,285645445,2550,2550,2550,2550,144
|
|
20240522,123100,285278245,2550,2550,2550,2550,283
|
|
20240522,123000,284556595,2550,2550,2550,2550,0
|
|
20240522,122900,284556595,2550,2550,2550,2550,341
|
|
20240522,122800,283687045,2550,2550,2550,2550,0
|
|
20240522,122700,283687045,2550,2550,2550,2550,0
|
|
20240522,122600,283687045,2550,2555,2555,2550,482
|
|
20240522,122500,282457935,2555,2555,2555,2555,252
|
|
20240522,122400,281814075,2555,2555,2555,2555,200
|
|
20240522,122300,281303075,2555,2555,2555,2555,254
|
|
20240522,122200,280654105,2550,2550,2550,2550,30
|
|
20240522,122100,280577605,2555,2555,2555,2555,145
|
|
20240522,122000,280207130,2555,2550,2555,2540,6980
|
|
20240522,121900,262475095,2545,2550,2550,2545,229
|
|
20240522,121800,261891920,2550,2550,2550,2550,179
|
|
20240522,121700,261435470,2550,2550,2550,2550,54
|
|
20240522,121600,261297770,2550,2550,2550,2550,255
|
|
20240522,121500,260647520,2550,2550,2550,2550,12
|
|
20240522,121400,260616920,2555,2555,2555,2555,252
|
|
20240522,121300,259973060,2555,2555,2555,2555,0
|
|
20240522,121200,259973060,2555,2555,2555,2555,255
|
|
20240522,121100,259321535,2555,2555,2555,2555,645
|
|
20240522,121000,257673560,2555,2555,2555,2555,253
|
|
20240522,120900,257027145,2550,2550,2550,2545,611
|
|
20240522,120800,255470095,2550,2550,2550,2550,1
|
|
20240522,120700,255467545,2555,2555,2555,2555,258
|
|
20240522,120600,254808355,2555,2555,2555,2555,0
|
|
20240522,120500,254808355,2555,2555,2555,2555,255
|
|
20240522,120400,254156830,2555,2555,2555,2555,100
|
|
20240522,120300,253901330,2555,2555,2555,2555,253
|
|
20240522,120200,253254915,2555,2555,2555,2555,213
|
|
20240522,120100,252710700,2555,2550,2555,2550,1184
|
|
20240522,120000,249685690,2550,2550,2550,2550,629
|
|
20240522,115900,248081740,2555,2560,2560,2555,834
|
|
20240522,115800,245950845,2560,2555,2560,2555,1125
|
|
20240522,115700,243076465,2555,2555,2555,2555,255
|
|
20240522,115600,242424940,2550,2550,2550,2550,60
|
|
20240522,115500,242271940,2545,2550,2550,2545,1704
|
|
20240522,115400,237933770,2555,2555,2555,2555,257
|
|
20240522,115300,237277135,2550,2550,2550,2550,185
|
|
20240522,115200,236805385,2550,2555,2555,2550,454
|
|
20240522,115100,235646415,2555,2555,2555,2555,157
|
|
20240522,115000,235245280,2550,2555,2555,2550,1259
|
|
20240522,114900,232030390,2555,2555,2555,2555,0
|
|
20240522,114800,232030390,2555,2555,2555,2555,254
|
|
20240522,114700,231381420,2555,2555,2555,2555,0
|
|
20240522,114600,231381420,2555,2555,2555,2555,271
|
|
20240522,114500,230689015,2550,2560,2560,2550,1001
|
|
20240522,114400,228134715,2560,2555,2560,2555,304
|
|
20240522,114300,227357850,2555,2555,2560,2555,1424
|
|
20240522,114200,223719525,2555,2555,2555,2555,45
|
|
20240522,114100,223604550,2555,2555,2555,2555,499
|
|
20240522,114000,222329605,2555,2555,2555,2555,119
|
|
20240522,113900,222025560,2555,2555,2555,2555,400
|
|
20240522,113800,221003560,2555,2555,2555,2555,1
|
|
20240522,113700,221001005,2560,2560,2560,2560,255
|
|
20240522,113600,220348205,2560,2555,2560,2555,2219
|
|
20240522,113500,214677910,2550,2555,2555,2550,555
|
|
20240522,113400,213261395,2550,2550,2550,2550,200
|
|
20240522,113300,212751395,2545,2550,2550,2545,8
|
|
20240522,113200,212731020,2550,2550,2550,2550,1203
|
|
20240522,113100,209663370,2555,2555,2555,2555,255
|
|
20240522,113000,209011845,2555,2555,2555,2555,399
|
|
20240522,112900,207992400,2550,2550,2550,2550,40
|
|
20240522,112800,207890400,2550,2550,2550,2550,200
|
|
20240522,112700,207380400,2550,2550,2550,2550,7
|
|
20240522,112600,207362550,2550,2550,2550,2550,690
|
|
20240522,112500,205603050,2550,2550,2550,2550,1618
|
|
20240522,112400,201477150,2550,2550,2550,2550,362
|
|
20240522,112300,200554050,2545,2545,2545,2545,321
|
|
20240522,112200,199737105,2550,2545,2550,2545,366
|
|
20240522,112100,198803870,2550,2550,2550,2550,152
|
|
20240522,112000,198416270,2555,2555,2555,2550,555
|
|
20240522,111900,196998745,2555,2555,2555,2555,12
|
|
20240522,111800,196968085,2560,2550,2560,2550,396
|
|
20240522,111700,195955575,2550,2560,2560,2545,4587
|
|
20240522,111600,184254175,2560,2550,2560,2550,2184
|
|
20240522,111500,178667560,2550,2560,2560,2550,937
|
|
20240522,111400,176272555,2560,2555,2560,2555,360
|
|
20240522,111300,175352705,2555,2550,2555,2550,3134
|
|
20240522,111200,167351755,2550,2550,2550,2550,0
|
|
20240522,111100,167351755,2550,2550,2550,2550,253
|
|
20240522,111000,166706605,2550,2550,2550,2550,236
|
|
20240522,110900,166104805,2550,2550,2550,2550,252
|
|
20240522,110800,165462205,2550,2550,2550,2550,496
|
|
20240522,110700,164197405,2545,2550,2550,2545,575
|
|
20240522,110600,162731695,2550,2545,2550,2545,160
|
|
20240522,110500,162324215,2545,2550,2550,2545,262
|
|
20240522,110400,161657200,2545,2550,2550,2545,553
|
|
20240522,110300,160248550,2545,2545,2545,2545,100
|
|
20240522,110200,159994050,2550,2550,2550,2550,2
|
|
20240522,110100,159988950,2540,2550,2550,2540,91
|
|
20240522,110000,159757270,2550,2550,2550,2535,1049
|
|
20240522,105900,157089590,2545,2545,2545,2545,50
|
|
20240522,105800,156962340,2545,2550,2550,2545,483
|
|
20240522,105700,155731840,2545,2545,2545,2545,68
|
|
20240522,105600,155558780,2545,2545,2550,2545,391
|
|
20240522,105500,154562420,2550,2545,2550,2545,83
|
|
20240522,105400,154351125,2545,2545,2545,2545,404
|
|
20240522,105300,153322945,2545,2545,2545,2545,0
|
|
20240522,105200,153322945,2545,2545,2545,2545,255
|
|
20240522,105100,152673970,2545,2545,2545,2545,253
|
|
20240522,105000,152030085,2540,2545,2545,2540,404
|
|
20240522,104900,151002400,2545,2545,2550,2545,1031
|
|
20240522,104800,148378500,2545,2545,2545,2545,213
|
|
20240522,104700,147836415,2545,2545,2545,2545,379
|
|
20240522,104600,146871860,2540,2540,2540,2540,0
|
|
20240522,104500,146871860,2540,2545,2545,2540,2925
|
|
20240522,104400,139429170,2540,2540,2540,2540,865
|
|
20240522,104300,137232070,2540,2540,2540,2540,253
|
|
20240522,104200,136589450,2540,2545,2545,2540,266
|
|
20240522,104100,135913480,2540,2530,2540,2530,217
|
|
20240522,104000,135362310,2530,2540,2545,2530,2606
|
|
20240522,103900,128743770,2530,2540,2540,2530,1519
|
|
20240522,103800,124899240,2535,2535,2535,2535,530
|
|
20240522,103700,123555690,2540,2540,2540,2540,254
|
|
20240522,103600,122910530,2540,2540,2540,2540,255
|
|
20240522,103500,122262830,2540,2540,2540,2540,39
|
|
20240522,103400,122163770,2540,2545,2545,2540,4655
|
|
20240522,103300,110336805,2535,2540,2540,2535,901
|
|
20240522,103200,108052730,2540,2540,2545,2540,746
|
|
20240522,103100,106156625,2540,2540,2540,2540,32
|
|
20240522,103000,106075345,2545,2540,2545,2540,2243
|
|
20240522,102900,100377840,2540,2530,2540,2530,1421
|
|
20240522,102800,96775815,2530,2530,2530,2530,349
|
|
20240522,102700,95892845,2525,2530,2530,2525,1995
|
|
20240522,102600,90846495,2530,2530,2530,2530,0
|
|
20240522,102500,90846495,2530,2530,2530,2530,0
|
|
20240522,102400,90846495,2530,2530,2530,2530,0
|
|
20240522,102300,90846495,2530,2525,2530,2525,511
|
|
20240522,102200,89553890,2525,2525,2525,2525,4950
|
|
20240522,102100,77055140,2515,2515,2515,2515,0
|
|
20240522,102000,77055140,2515,2515,2515,2515,0
|
|
20240522,101900,77055140,2515,2525,2525,2515,170
|
|
20240522,101800,76626100,2525,2525,2525,2525,0
|
|
20240522,101700,76626100,2525,2525,2525,2525,4
|
|
20240522,101600,76616000,2510,2510,2510,2510,0
|
|
20240522,101500,76616000,2510,2510,2510,2510,0
|
|
20240522,101400,76616000,2510,2510,2510,2510,1400
|
|
20240522,101300,73102000,2510,2510,2510,2510,0
|
|
20240522,101200,73102000,2510,2525,2525,2510,2140
|
|
20240522,101100,67699355,2525,2520,2525,2520,313
|
|
20240522,101000,66909710,2520,2515,2520,2515,3556
|
|
20240522,100900,57948710,2515,2515,2515,2515,146
|
|
20240522,100800,57581520,2515,2515,2515,2515,0
|
|
20240522,100700,57581520,2515,2515,2515,2515,1
|
|
20240522,100600,57579005,2505,2515,2515,2505,135
|
|
20240522,100500,57239850,2515,2515,2515,2515,1
|
|
20240522,100400,57237335,2505,2515,2515,2505,156
|
|
20240522,100300,56845995,2515,2510,2515,2505,1424
|
|
20240522,100200,53278150,2510,2510,2510,2510,82
|
|
20240522,100100,53072330,2505,2505,2505,2505,400
|
|
20240522,100000,52070330,2505,2510,2510,2505,189
|
|
20240522,095900,51596530,2510,2515,2515,2510,4
|
|
20240522,095800,51586475,2515,2515,2515,2515,161
|
|
20240522,095700,51181560,2515,2515,2515,2515,2
|
|
20240522,095600,51176530,2510,2510,2510,2510,0
|
|
20240522,095500,51176530,2510,2510,2510,2510,191
|
|
20240522,095400,50697120,2520,2520,2520,2520,31
|
|
20240522,095300,50619000,2520,2520,2520,2520,213
|
|
20240522,095200,50082240,2520,2520,2520,2520,2
|
|
20240522,095100,50077200,2520,2520,2520,2520,246
|
|
20240522,095000,49457280,2520,2520,2520,2520,0
|
|
20240522,094900,49457280,2520,2520,2520,2520,0
|
|
20240522,094800,49457280,2520,2520,2520,2520,147
|
|
20240522,094700,49086840,2510,2510,2510,2510,0
|
|
20240522,094600,49086840,2510,2510,2510,2510,37
|
|
20240522,094500,48993970,2515,2520,2520,2515,256
|
|
20240522,094400,48348860,2510,2520,2520,2510,613
|
|
20240522,094300,46807550,2515,2515,2515,2515,256
|
|
20240522,094200,46163710,2520,2520,2520,2520,256
|
|
20240522,094100,45518590,2520,2520,2520,2520,30
|
|
20240522,094000,45442990,2520,2520,2520,2520,5
|
|
20240522,093900,45430390,2525,2525,2525,2525,2
|
|
20240522,093800,45425340,2520,2525,2525,2520,152
|
|
20240522,093700,45041555,2525,2525,2525,2525,0
|
|
20240522,093600,45041555,2525,2525,2525,2525,1029
|
|
20240522,093500,42443330,2525,2525,2525,2525,297
|
|
20240522,093400,41693405,2525,2525,2525,2525,200
|
|
20240522,093300,41188405,2525,2520,2525,2520,294
|
|
20240522,093200,40446105,2520,2520,2520,2520,206
|
|
20240522,093100,39926985,2520,2520,2520,2520,0
|
|
20240522,093000,39926985,2520,2520,2520,2520,2218
|
|
20240522,092900,34337625,2515,2515,2515,2515,0
|
|
20240522,092800,34337625,2515,2510,2520,2510,678
|
|
20240522,092700,32635180,2500,2500,2500,2500,111
|
|
20240522,092600,32357680,2510,2510,2510,2510,2004
|
|
20240522,092500,27327640,2500,2500,2500,2500,0
|
|
20240522,092400,27327640,2500,2500,2500,2500,129
|
|
20240522,092300,27005140,2500,2510,2510,2500,454
|
|
20240522,092200,25868660,2505,2505,2505,2505,0
|
|
20240522,092100,25868660,2505,2500,2505,2500,110
|
|
20240522,092000,25593610,2510,2510,2510,2510,0
|
|
20240522,091900,25593610,2510,2510,2510,2510,0
|
|
20240522,091800,25593610,2510,2505,2510,2505,148
|
|
20240522,091700,25222695,2510,2510,2510,2510,0
|
|
20240522,091600,25222695,2510,2510,2510,2510,0
|
|
20240522,091500,25222695,2510,2510,2510,2510,0
|
|
20240522,091400,25222695,2510,2510,2510,2510,0
|
|
20240522,091300,25222695,2510,2510,2510,2510,5
|
|
20240522,091200,25210145,2510,2500,2510,2500,200
|
|
20240522,091100,24708565,2500,2495,2500,2495,325
|
|
20240522,091000,23896165,2500,2505,2505,2500,1113
|
|
20240522,090900,21113225,2505,2505,2505,2505,366
|
|
20240522,090800,20196395,2505,2505,2505,2505,79
|
|
20240522,090700,19998500,2505,2505,2505,2505,260
|
|
20240522,090600,19347200,2505,2510,2510,2505,3919
|
|
20240522,090500,9513035,2510,2510,2510,2510,1275
|
|
20240522,090400,6312785,2510,2510,2510,2510,0
|
|
20240522,090300,6312785,2510,2515,2515,2510,2
|
|
20240522,090200,6307760,2510,2510,2510,2510,0
|
|
20240522,090100,6307760,2510,2510,2510,2510,34
|
|
20240522,090000,6222420,2505,2505,2505,2505,2484
|