640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,193700,795044580,2630,2630,2630,2630,13961
|
|
20240514,193600,795044580,2630,2630,2630,2630,0
|
|
20240514,193500,795044580,2630,2630,2630,2630,0
|
|
20240514,193400,795044580,2630,2630,2630,2630,0
|
|
20240514,193300,795044580,2630,2630,2630,2630,0
|
|
20240514,193200,795044580,2630,2630,2630,2630,0
|
|
20240514,193100,795044580,2630,2630,2630,2630,0
|
|
20240514,193000,795044580,2630,2630,2630,2630,0
|
|
20240514,192900,795044580,2630,2630,2630,2630,0
|
|
20240514,192800,795044580,2630,2630,2630,2630,0
|
|
20240514,192700,795044580,2630,2630,2630,2630,0
|
|
20240514,192600,795044580,2630,2630,2630,2630,0
|
|
20240514,192500,795044580,2630,2630,2630,2630,0
|
|
20240514,192400,795044580,2630,2630,2630,2630,0
|
|
20240514,192300,795044580,2630,2630,2630,2630,0
|
|
20240514,192200,795044580,2630,2630,2630,2630,0
|
|
20240514,192100,795044580,2630,2630,2630,2630,0
|
|
20240514,192000,795044580,2630,2630,2630,2630,0
|
|
20240514,191900,795044580,2630,2630,2630,2630,0
|
|
20240514,191800,795044580,2630,2630,2630,2630,0
|
|
20240514,191700,795044580,2630,2630,2630,2630,0
|
|
20240514,191600,795044580,2630,2630,2630,2630,0
|
|
20240514,191500,795044580,2630,2630,2630,2630,0
|
|
20240514,191400,795044580,2630,2630,2630,2630,0
|
|
20240514,191300,795044580,2630,2630,2630,2630,0
|
|
20240514,191200,795044580,2630,2630,2630,2630,0
|
|
20240514,191100,795044580,2630,2630,2630,2630,0
|
|
20240514,191000,795044580,2630,2630,2630,2630,0
|
|
20240514,190900,795044580,2630,2630,2630,2630,0
|
|
20240514,190800,795044580,2630,2630,2630,2630,0
|
|
20240514,190700,795044580,2630,2630,2630,2630,13961
|
|
20240514,190600,795044580,2630,2630,2630,2630,0
|
|
20240514,190500,795044580,2630,2630,2630,2630,0
|
|
20240514,190400,795044580,2630,2630,2630,2630,0
|
|
20240514,190300,795044580,2630,2630,2630,2630,0
|
|
20240514,190200,795044580,2630,2630,2630,2630,0
|
|
20240514,190100,795044580,2630,2630,2630,2630,0
|
|
20240514,190000,795044580,2630,2630,2630,2630,0
|
|
20240514,185900,795044580,2630,2630,2630,2630,0
|
|
20240514,185800,795044580,2630,2630,2630,2630,0
|
|
20240514,185700,795044580,2630,2630,2630,2630,0
|
|
20240514,185600,795044580,2630,2630,2630,2630,0
|
|
20240514,185500,795044580,2630,2630,2630,2630,0
|
|
20240514,185400,795044580,2630,2630,2630,2630,0
|
|
20240514,185300,795044580,2630,2630,2630,2630,0
|
|
20240514,185200,795044580,2630,2630,2630,2630,0
|
|
20240514,185100,795044580,2630,2630,2630,2630,0
|
|
20240514,185000,795044580,2630,2630,2630,2630,0
|
|
20240514,184900,795044580,2630,2630,2630,2630,0
|
|
20240514,184800,795044580,2630,2630,2630,2630,0
|
|
20240514,184700,795044580,2630,2630,2630,2630,0
|
|
20240514,184600,795044580,2630,2630,2630,2630,0
|
|
20240514,184500,795044580,2630,2630,2630,2630,0
|
|
20240514,184400,795044580,2630,2630,2630,2630,0
|
|
20240514,184300,795044580,2630,2630,2630,2630,0
|
|
20240514,184200,795044580,2630,2630,2630,2630,0
|
|
20240514,184100,795044580,2630,2630,2630,2630,0
|
|
20240514,184000,795044580,2630,2630,2630,2630,0
|
|
20240514,183900,795044580,2630,2630,2630,2630,0
|
|
20240514,183800,795044580,2630,2630,2630,2630,0
|
|
20240514,183700,795044580,2630,2630,2630,2630,13961
|
|
20240514,183600,795044580,2630,2630,2630,2630,0
|
|
20240514,183500,795044580,2630,2630,2630,2630,0
|
|
20240514,183400,795044580,2630,2630,2630,2630,0
|
|
20240514,183300,795044580,2630,2630,2630,2630,0
|
|
20240514,183200,795044580,2630,2630,2630,2630,0
|
|
20240514,183100,795044580,2630,2630,2630,2630,0
|
|
20240514,183000,795044580,2630,2630,2630,2630,0
|
|
20240514,182900,795044580,2630,2630,2630,2630,0
|
|
20240514,182800,795044580,2630,2630,2630,2630,0
|
|
20240514,182700,795044580,2630,2630,2630,2630,0
|
|
20240514,182600,795044580,2630,2630,2630,2630,0
|
|
20240514,182500,795044580,2630,2630,2630,2630,0
|
|
20240514,182400,795044580,2630,2630,2630,2630,0
|
|
20240514,182300,795044580,2630,2630,2630,2630,0
|
|
20240514,182200,795044580,2630,2630,2630,2630,0
|
|
20240514,182100,795044580,2630,2630,2630,2630,0
|
|
20240514,182000,795044580,2630,2630,2630,2630,0
|
|
20240514,181900,795044580,2630,2630,2630,2630,0
|
|
20240514,181800,795044580,2630,2630,2630,2630,0
|
|
20240514,181700,795044580,2630,2630,2630,2630,0
|
|
20240514,181600,795044580,2630,2630,2630,2630,0
|
|
20240514,181500,795044580,2630,2630,2630,2630,0
|
|
20240514,181400,795044580,2630,2630,2630,2630,0
|
|
20240514,181300,795044580,2630,2630,2630,2630,0
|
|
20240514,181200,795044580,2630,2630,2630,2630,0
|
|
20240514,181100,795044580,2630,2630,2630,2630,0
|
|
20240514,181000,795044580,2630,2630,2630,2630,0
|
|
20240514,180900,795044580,2630,2630,2630,2630,0
|
|
20240514,180800,795044580,2630,2630,2630,2630,0
|
|
20240514,180700,795044580,2630,2630,2630,2630,13961
|
|
20240514,180600,795044580,2630,2630,2630,2630,0
|
|
20240514,180500,795044580,2630,2630,2630,2630,0
|
|
20240514,180400,795044580,2630,2630,2630,2630,0
|
|
20240514,180300,795044580,2630,2630,2630,2630,0
|
|
20240514,180200,795044580,2630,2630,2630,2630,0
|
|
20240514,180100,795044580,2630,2630,2630,2630,0
|
|
20240514,180000,795044580,2630,2630,2630,2630,0
|
|
20240514,175900,795044580,2630,2630,2630,2630,0
|
|
20240514,175800,795044580,2630,2630,2630,2630,0
|
|
20240514,175700,795044580,2630,2630,2630,2630,0
|
|
20240514,175600,795044580,2630,2630,2630,2630,0
|
|
20240514,175500,795044580,2630,2630,2630,2630,0
|
|
20240514,175400,795044580,2630,2630,2630,2630,0
|
|
20240514,175300,795044580,2630,2630,2630,2630,0
|
|
20240514,175200,795044580,2630,2630,2630,2630,0
|
|
20240514,175100,795044580,2630,2630,2630,2630,0
|
|
20240514,175000,795044580,2630,2630,2630,2630,0
|
|
20240514,174900,795044580,2630,2630,2630,2630,0
|
|
20240514,174800,795044580,2630,2630,2630,2630,0
|
|
20240514,174700,795044580,2630,2630,2630,2630,0
|
|
20240514,174600,795044580,2630,2630,2630,2630,0
|
|
20240514,174500,795044580,2630,2630,2630,2630,0
|
|
20240514,174400,795044580,2630,2630,2630,2630,0
|
|
20240514,174300,795044580,2630,2630,2630,2630,0
|
|
20240514,174200,795044580,2630,2630,2630,2630,0
|
|
20240514,174100,795044580,2630,2630,2630,2630,0
|
|
20240514,174000,795044580,2630,2630,2630,2630,0
|
|
20240514,173900,795044580,2630,2630,2630,2630,0
|
|
20240514,173800,795044580,2630,2630,2630,2630,0
|
|
20240514,173700,795044580,2630,2630,2630,2630,13961
|
|
20240514,173600,795044580,2630,2630,2630,2630,0
|
|
20240514,173500,795044580,2630,2630,2630,2630,0
|
|
20240514,173400,795044580,2630,2630,2630,2630,0
|
|
20240514,173300,795044580,2630,2630,2630,2630,0
|
|
20240514,173200,795044580,2630,2630,2630,2630,0
|
|
20240514,173100,795044580,2630,2630,2630,2630,0
|
|
20240514,173000,795044580,2630,2630,2630,2630,0
|
|
20240514,172900,795044580,2630,2630,2630,2630,0
|
|
20240514,172800,795044580,2630,2630,2630,2630,0
|
|
20240514,172700,795044580,2630,2630,2630,2630,0
|
|
20240514,172600,795044580,2630,2630,2630,2630,0
|
|
20240514,172500,795044580,2630,2630,2630,2630,0
|
|
20240514,172400,795044580,2630,2630,2630,2630,0
|
|
20240514,172300,795044580,2630,2630,2630,2630,0
|
|
20240514,172200,795044580,2630,2630,2630,2630,0
|
|
20240514,172100,795044580,2630,2630,2630,2630,0
|
|
20240514,172000,795044580,2630,2630,2630,2630,0
|
|
20240514,171900,795044580,2630,2630,2630,2630,0
|
|
20240514,171800,795044580,2630,2630,2630,2630,0
|
|
20240514,171700,795044580,2630,2630,2630,2630,0
|
|
20240514,171600,795044580,2630,2630,2630,2630,0
|
|
20240514,171500,795044580,2630,2630,2630,2630,0
|
|
20240514,171400,795044580,2630,2630,2630,2630,0
|
|
20240514,171300,795044580,2630,2630,2630,2630,0
|
|
20240514,171200,795044580,2630,2630,2630,2630,0
|
|
20240514,171100,795044580,2630,2630,2630,2630,0
|
|
20240514,171000,795044580,2630,2630,2630,2630,0
|
|
20240514,170900,795044580,2630,2630,2630,2630,0
|
|
20240514,170800,795044580,2630,2630,2630,2630,0
|
|
20240514,170700,795044580,2630,2630,2630,2630,13961
|
|
20240514,170600,795044580,2630,2630,2630,2630,0
|
|
20240514,170500,795044580,2630,2630,2630,2630,0
|
|
20240514,170400,795044580,2630,2630,2630,2630,0
|
|
20240514,170300,795044580,2630,2630,2630,2630,0
|
|
20240514,170200,795044580,2630,2630,2630,2630,0
|
|
20240514,170100,795044580,2630,2630,2630,2630,0
|
|
20240514,170000,795044580,2630,2630,2630,2630,0
|
|
20240514,165900,795044580,2630,2630,2630,2630,0
|
|
20240514,165800,795044580,2630,2630,2630,2630,0
|
|
20240514,165700,795044580,2630,2630,2630,2630,0
|
|
20240514,165600,795044580,2630,2630,2630,2630,0
|
|
20240514,165500,795044580,2630,2630,2630,2630,0
|
|
20240514,165400,795044580,2630,2630,2630,2630,0
|
|
20240514,165300,795044580,2630,2630,2630,2630,0
|
|
20240514,165200,795044580,2630,2630,2630,2630,0
|
|
20240514,165100,795044580,2630,2630,2630,2630,0
|
|
20240514,165000,795044580,2630,2630,2630,2630,0
|
|
20240514,164900,795044580,2630,2630,2630,2630,0
|
|
20240514,164800,795044580,2630,2630,2630,2630,0
|
|
20240514,164700,795044580,2630,2630,2630,2630,0
|
|
20240514,164600,795044580,2630,2630,2630,2630,0
|
|
20240514,164500,795044580,2630,2630,2630,2630,0
|
|
20240514,164400,795044580,2630,2630,2630,2630,0
|
|
20240514,164300,795044580,2630,2630,2630,2630,0
|
|
20240514,164200,795044580,2630,2630,2630,2630,0
|
|
20240514,164100,795044580,2630,2630,2630,2630,0
|
|
20240514,164000,795044580,2630,2630,2630,2630,0
|
|
20240514,163900,795044580,2630,2630,2630,2630,0
|
|
20240514,163800,795044580,2630,2630,2630,2630,0
|
|
20240514,163700,795044580,2630,2630,2630,2630,13961
|
|
20240514,163600,795044580,2630,2630,2630,2630,0
|
|
20240514,163500,795044580,2630,2630,2630,2630,0
|
|
20240514,163400,795044580,2630,2630,2630,2630,0
|
|
20240514,163300,795044580,2630,2630,2630,2630,0
|
|
20240514,163200,795044580,2630,2630,2630,2630,0
|
|
20240514,163100,795044580,2630,2630,2630,2630,0
|
|
20240514,163000,795044580,2630,2630,2630,2630,0
|
|
20240514,162900,795044580,2630,2630,2630,2630,0
|
|
20240514,162800,795044580,2630,2630,2630,2630,0
|
|
20240514,162700,795044580,2630,2630,2630,2630,0
|
|
20240514,162600,795044580,2630,2630,2630,2630,0
|
|
20240514,162500,795044580,2630,2630,2630,2630,0
|
|
20240514,162400,795044580,2630,2630,2630,2630,0
|
|
20240514,162300,795044580,2630,2630,2630,2630,0
|
|
20240514,162200,795044580,2630,2630,2630,2630,0
|
|
20240514,162100,795044580,2630,2630,2630,2630,0
|
|
20240514,162000,795044580,2630,2630,2630,2630,0
|
|
20240514,161900,795044580,2630,2630,2630,2630,0
|
|
20240514,161800,795044580,2630,2630,2630,2630,0
|
|
20240514,161700,795044580,2630,2630,2630,2630,0
|
|
20240514,161600,795044580,2630,2630,2630,2630,0
|
|
20240514,161500,795044580,2630,2630,2630,2630,0
|
|
20240514,161400,795044580,2630,2630,2630,2630,0
|
|
20240514,161300,795044580,2630,2630,2630,2630,0
|
|
20240514,161200,795044580,2630,2630,2630,2630,0
|
|
20240514,161100,795044580,2630,2630,2630,2630,0
|
|
20240514,161000,795044580,2630,2630,2630,2630,0
|
|
20240514,160900,795044580,2630,2630,2630,2630,0
|
|
20240514,160800,795044580,2630,2630,2630,2630,0
|
|
20240514,160700,795044580,2630,2630,2630,2630,13961
|
|
20240514,160600,795044580,2630,2630,2630,2630,0
|
|
20240514,160500,795044580,2630,2630,2630,2630,0
|
|
20240514,160400,795044580,2630,2630,2630,2630,0
|
|
20240514,160300,795044580,2630,2630,2630,2630,0
|
|
20240514,160200,795044580,2630,2630,2630,2630,0
|
|
20240514,160100,795044580,2630,2630,2630,2630,0
|
|
20240514,160000,795044580,2630,2630,2630,2630,0
|
|
20240514,155900,795044580,2630,2630,2630,2630,0
|
|
20240514,155800,795044580,2630,2630,2630,2630,0
|
|
20240514,155700,795044580,2630,2630,2630,2630,0
|
|
20240514,155600,795044580,2630,2630,2630,2630,0
|
|
20240514,155500,795044580,2630,2630,2630,2630,0
|
|
20240514,155400,795044580,2630,2630,2630,2630,0
|
|
20240514,155300,795044580,2630,2630,2630,2630,0
|
|
20240514,155200,795044580,2630,2630,2630,2630,0
|
|
20240514,155100,795044580,2630,2630,2630,2630,0
|
|
20240514,155000,795044580,2630,2630,2630,2630,0
|
|
20240514,154900,795044580,2630,2630,2630,2630,0
|
|
20240514,154800,795044580,2630,2630,2630,2630,0
|
|
20240514,154700,795044580,2630,2630,2630,2630,0
|
|
20240514,154600,795044580,2630,2630,2630,2630,0
|
|
20240514,154500,795044580,2630,2630,2630,2630,0
|
|
20240514,154400,795044580,2630,2630,2630,2630,0
|
|
20240514,154300,795044580,2630,2630,2630,2630,0
|
|
20240514,154200,795044580,2630,2630,2630,2630,0
|
|
20240514,154100,795044580,2630,2630,2630,2630,0
|
|
20240514,154000,795044580,2630,2630,2630,2630,0
|
|
20240514,153900,795044580,2630,2630,2630,2630,0
|
|
20240514,153800,795044580,2630,2630,2630,2630,0
|
|
20240514,153700,795044580,2630,2630,2630,2630,13961
|
|
20240514,153600,795044580,2630,2630,2630,2630,0
|
|
20240514,153500,795044580,2630,2630,2630,2630,0
|
|
20240514,153400,795044580,2630,2630,2630,2630,0
|
|
20240514,153300,795044580,2630,2630,2630,2630,0
|
|
20240514,153200,795044580,2630,2630,2630,2630,0
|
|
20240514,153100,795044580,2630,2630,2630,2630,0
|
|
20240514,153000,795044580,2630,2630,2630,2630,13961
|
|
20240514,152900,758327150,2630,2630,2630,2630,0
|
|
20240514,152800,758327150,2630,2630,2630,2630,0
|
|
20240514,152700,758327150,2630,2630,2630,2630,0
|
|
20240514,152600,758327150,2630,2630,2630,2630,0
|
|
20240514,152500,758327150,2630,2630,2630,2630,0
|
|
20240514,152400,758327150,2630,2630,2630,2630,0
|
|
20240514,152300,758327150,2630,2630,2630,2630,0
|
|
20240514,152200,758327150,2630,2630,2630,2630,0
|
|
20240514,152100,758327150,2630,2630,2630,2630,0
|
|
20240514,152000,758327150,2630,2630,2630,2630,0
|
|
20240514,151900,758327150,2630,2630,2630,2620,722
|
|
20240514,151800,756433290,2630,2630,2630,2630,24
|
|
20240514,151700,756370170,2620,2625,2630,2620,706
|
|
20240514,151600,754519095,2630,2625,2630,2625,4
|
|
20240514,151500,754508590,2630,2630,2630,2630,2
|
|
20240514,151400,754503330,2630,2630,2630,2620,2165
|
|
20240514,151300,748829835,2630,2630,2630,2620,4985
|
|
20240514,151200,735760965,2625,2630,2630,2625,1071
|
|
20240514,151100,732947735,2630,2630,2635,2630,1077
|
|
20240514,151000,730115220,2630,2630,2630,2630,1124
|
|
20240514,150900,727159100,2630,2630,2630,2630,295
|
|
20240514,150800,726383250,2630,2620,2630,2620,826
|
|
20240514,150700,724212430,2630,2630,2630,2630,539
|
|
20240514,150600,722794860,2630,2635,2635,2630,1240
|
|
20240514,150500,719533460,2635,2620,2635,2620,100
|
|
20240514,150400,719270380,2635,2635,2635,2620,566
|
|
20240514,150300,717786290,2635,2635,2635,2635,80
|
|
20240514,150200,717575490,2635,2635,2635,2635,5
|
|
20240514,150100,717562315,2635,2635,2635,2635,0
|
|
20240514,150000,717562315,2635,2630,2635,2630,899
|
|
20240514,145900,715197940,2635,2635,2635,2635,0
|
|
20240514,145800,715197940,2635,2635,2635,2635,0
|
|
20240514,145700,715197940,2635,2635,2635,2635,0
|
|
20240514,145600,715197940,2635,2635,2635,2635,0
|
|
20240514,145500,715197940,2635,2630,2635,2630,659
|
|
20240514,145400,713464755,2630,2625,2630,2625,433
|
|
20240514,145300,712326245,2625,2625,2625,2625,5
|
|
20240514,145200,712313120,2625,2625,2625,2625,1
|
|
20240514,145100,712310495,2625,2625,2625,2625,1
|
|
20240514,145000,712307870,2625,2620,2625,2620,372
|
|
20240514,144900,711333210,2625,2630,2630,2620,5418
|
|
20240514,144800,697130655,2635,2635,2635,2635,0
|
|
20240514,144700,697130655,2635,2635,2635,2630,177
|
|
20240514,144600,696664765,2635,2635,2635,2625,1038
|
|
20240514,144500,693939635,2635,2635,2635,2635,380
|
|
20240514,144400,692938335,2635,2635,2635,2635,9
|
|
20240514,144300,692914620,2635,2635,2635,2635,0
|
|
20240514,144200,692914620,2635,2635,2635,2635,30
|
|
20240514,144100,692835570,2635,2635,2635,2635,100
|
|
20240514,144000,692572070,2635,2625,2635,2625,17
|
|
20240514,143900,692527415,2635,2630,2635,2630,101
|
|
20240514,143800,692261780,2635,2635,2635,2635,10
|
|
20240514,143700,692235430,2635,2635,2635,2635,0
|
|
20240514,143600,692235430,2635,2630,2635,2630,3
|
|
20240514,143500,692227535,2635,2630,2635,2630,8
|
|
20240514,143400,692206480,2635,2630,2635,2630,22
|
|
20240514,143300,692148520,2635,2635,2635,2635,2
|
|
20240514,143200,692143250,2625,2630,2630,2625,11712
|
|
20240514,143100,661341695,2635,2635,2640,2635,3
|
|
20240514,143000,661333785,2635,2635,2635,2635,0
|
|
20240514,142900,661333785,2635,2640,2640,2635,143
|
|
20240514,142800,660956950,2640,2635,2640,2635,102
|
|
20240514,142700,660688170,2635,2635,2635,2635,593
|
|
20240514,142600,659125615,2635,2630,2635,2630,122
|
|
20240514,142500,658804745,2635,2635,2635,2635,601
|
|
20240514,142400,657221110,2635,2635,2635,2635,9
|
|
20240514,142300,657197395,2635,2635,2635,2635,7
|
|
20240514,142200,657178950,2635,2635,2635,2635,0
|
|
20240514,142100,657178950,2635,2635,2640,2630,629
|
|
20240514,142000,655524640,2630,2630,2630,2630,1001
|
|
20240514,141900,652892010,2640,2640,2640,2640,186
|
|
20240514,141800,652400970,2635,2640,2640,2635,55
|
|
20240514,141700,652255775,2640,2640,2640,2640,0
|
|
20240514,141600,652255775,2640,2640,2640,2640,0
|
|
20240514,141500,652255775,2640,2640,2640,2640,1
|
|
20240514,141400,652253135,2640,2640,2640,2640,50
|
|
20240514,141300,652121135,2640,2640,2640,2640,90
|
|
20240514,141200,651883535,2640,2635,2640,2630,446
|
|
20240514,141100,650707130,2635,2635,2635,2635,262
|
|
20240514,141000,650016760,2640,2630,2640,2630,8
|
|
20240514,140900,649995705,2630,2630,2630,2630,801
|
|
20240514,140800,647889075,2635,2635,2635,2635,900
|
|
20240514,140700,645517575,2635,2630,2640,2630,447
|
|
20240514,140600,644341095,2630,2640,2640,2630,21
|
|
20240514,140500,644285840,2635,2640,2640,2635,1939
|
|
20240514,140400,639176475,2640,2635,2640,2635,102
|
|
20240514,140300,638907695,2640,2640,2640,2635,3
|
|
20240514,140200,638899780,2630,2630,2635,2630,854
|
|
20240514,140100,636651190,2630,2635,2635,2630,291
|
|
20240514,140000,635884560,2635,2635,2635,2635,0
|
|
20240514,135900,635884560,2635,2635,2635,2635,0
|
|
20240514,135800,635884560,2635,2630,2635,2630,410
|
|
20240514,135700,634806230,2635,2635,2635,2635,0
|
|
20240514,135600,634806230,2635,2635,2635,2635,300
|
|
20240514,135500,634015730,2635,2635,2635,2635,203
|
|
20240514,135400,633480825,2635,2625,2640,2625,2213
|
|
20240514,135300,627669030,2625,2625,2625,2625,70
|
|
20240514,135200,627485280,2620,2630,2630,2620,7000
|
|
20240514,135100,609102400,2635,2635,2635,2635,44
|
|
20240514,135000,608986460,2635,2635,2635,2635,656
|
|
20240514,134900,607257900,2635,2630,2635,2630,963
|
|
20240514,134800,604722895,2635,2635,2635,2635,22
|
|
20240514,134700,604664925,2635,2635,2635,2635,0
|
|
20240514,134600,604664925,2635,2635,2635,2635,97
|
|
20240514,134500,604409330,2635,2635,2635,2635,10
|
|
20240514,134400,604382980,2630,2630,2630,2625,2442
|
|
20240514,134300,597969515,2620,2630,2630,2620,2087
|
|
20240514,134200,592492900,2630,2635,2635,2630,16
|
|
20240514,134100,592450760,2640,2630,2640,2630,5419
|
|
20240514,134000,578191250,2630,2630,2630,2630,10
|
|
20240514,133900,578164950,2630,2635,2635,2630,59
|
|
20240514,133800,578009535,2640,2635,2640,2635,2
|
|
20240514,133700,578004260,2635,2635,2635,2635,9
|
|
20240514,133600,577980545,2640,2635,2640,2635,430
|
|
20240514,133500,576845545,2640,2630,2640,2630,780
|
|
20240514,133400,574786495,2635,2635,2635,2635,0
|
|
20240514,133300,574786495,2635,2635,2635,2635,0
|
|
20240514,133200,574786495,2635,2635,2635,2635,849
|
|
20240514,133100,572549380,2635,2635,2635,2635,80
|
|
20240514,133000,572338580,2640,2640,2640,2640,10
|
|
20240514,132900,572312180,2640,2640,2640,2640,0
|
|
20240514,132800,572312180,2640,2635,2640,2635,81
|
|
20240514,132700,572098740,2640,2640,2640,2640,100
|
|
20240514,132600,571834740,2640,2640,2640,2640,40
|
|
20240514,132500,571729140,2640,2640,2640,2640,1
|
|
20240514,132400,571726500,2635,2635,2635,2635,1992
|
|
20240514,132300,566477580,2635,2635,2635,2635,100
|
|
20240514,132200,566214080,2635,2635,2635,2635,0
|
|
20240514,132100,566214080,2635,2635,2635,2635,0
|
|
20240514,132000,566214080,2635,2635,2635,2635,2000
|
|
20240514,131900,560944080,2635,2635,2635,2635,20
|
|
20240514,131800,560891380,2635,2635,2635,2635,19
|
|
20240514,131700,560841315,2630,2630,2630,2630,0
|
|
20240514,131600,560841315,2630,2630,2630,2630,3
|
|
20240514,131500,560833425,2635,2635,2635,2635,0
|
|
20240514,131400,560833425,2635,2635,2635,2635,0
|
|
20240514,131300,560833425,2635,2635,2635,2635,30
|
|
20240514,131200,560754375,2635,2635,2635,2635,4
|
|
20240514,131100,560743835,2630,2635,2635,2630,1366
|
|
20240514,131000,557144625,2635,2635,2635,2635,0
|
|
20240514,130900,557144625,2635,2635,2635,2635,1423
|
|
20240514,130800,553395020,2630,2630,2630,2630,3
|
|
20240514,130700,553387130,2630,2630,2630,2630,529
|
|
20240514,130600,551995860,2630,2630,2630,2630,73
|
|
20240514,130500,551803870,2630,2630,2630,2630,11
|
|
20240514,130400,551774940,2635,2635,2635,2635,250
|
|
20240514,130300,551116190,2635,2635,2635,2635,14
|
|
20240514,130200,551079300,2635,2635,2635,2635,3
|
|
20240514,130100,551071395,2635,2635,2635,2635,0
|
|
20240514,130000,551071395,2635,2635,2635,2635,0
|
|
20240514,125900,551071395,2635,2635,2635,2635,0
|
|
20240514,125800,551071395,2635,2635,2635,2635,1
|
|
20240514,125700,551068760,2625,2625,2625,2625,601
|
|
20240514,125600,549491135,2625,2625,2625,2625,0
|
|
20240514,125500,549491135,2625,2625,2625,2625,10
|
|
20240514,125400,549464885,2635,2635,2635,2635,0
|
|
20240514,125300,549464885,2635,2635,2635,2635,0
|
|
20240514,125200,549464885,2635,2635,2635,2635,3
|
|
20240514,125100,549456980,2635,2635,2635,2635,0
|
|
20240514,125000,549456980,2635,2635,2635,2635,375
|
|
20240514,124900,548468855,2635,2635,2635,2635,661
|
|
20240514,124800,546727120,2640,2640,2640,2635,2642
|
|
20240514,124700,539765440,2635,2635,2635,2635,0
|
|
20240514,124600,539765440,2635,2635,2635,2635,0
|
|
20240514,124500,539765440,2635,2635,2635,2635,500
|
|
20240514,124400,538447940,2635,2635,2635,2635,10
|
|
20240514,124300,538421590,2635,2635,2635,2635,3696
|
|
20240514,124200,528682630,2635,2635,2635,2635,0
|
|
20240514,124100,528682630,2635,2630,2635,2630,856
|
|
20240514,124000,526431345,2625,2625,2625,2625,0
|
|
20240514,123900,526431345,2625,2625,2625,2625,386
|
|
20240514,123800,525418095,2630,2630,2630,2630,240
|
|
20240514,123700,524786895,2630,2635,2635,2630,3
|
|
20240514,123600,524779000,2630,2630,2630,2630,1339
|
|
20240514,123500,521257430,2630,2630,2630,2630,0
|
|
20240514,123400,521257430,2630,2630,2630,2630,0
|
|
20240514,123300,521257430,2630,2630,2630,2630,0
|
|
20240514,123200,521257430,2630,2630,2630,2630,1
|
|
20240514,123100,521254800,2625,2630,2630,2625,321
|
|
20240514,123000,520412075,2630,2630,2630,2630,0
|
|
20240514,122900,520412075,2630,2630,2630,2630,0
|
|
20240514,122800,520412075,2630,2630,2630,2630,50
|
|
20240514,122700,520280575,2630,2630,2630,2630,11
|
|
20240514,122600,520251645,2630,2630,2630,2630,0
|
|
20240514,122500,520251645,2630,2630,2630,2630,0
|
|
20240514,122400,520251645,2630,2630,2630,2630,0
|
|
20240514,122300,520251645,2630,2630,2630,2630,7
|
|
20240514,122200,520233235,2630,2630,2630,2630,1
|
|
20240514,122100,520230605,2630,2630,2630,2630,0
|
|
20240514,122000,520230605,2630,2630,2630,2630,503
|
|
20240514,121900,518907715,2630,2630,2630,2630,512
|
|
20240514,121800,517561155,2635,2630,2635,2630,1077
|
|
20240514,121700,514724695,2630,2630,2630,2630,500
|
|
20240514,121600,513409695,2630,2630,2630,2630,100
|
|
20240514,121500,513146695,2635,2635,2635,2635,0
|
|
20240514,121400,513146695,2635,2635,2635,2635,0
|
|
20240514,121300,513146695,2635,2635,2635,2635,0
|
|
20240514,121200,513146695,2635,2635,2635,2635,1
|
|
20240514,121100,513144060,2630,2630,2630,2630,87
|
|
20240514,121000,512915250,2630,2630,2630,2630,2
|
|
20240514,120900,512909990,2635,2635,2635,2635,874
|
|
20240514,120800,510607000,2635,2635,2635,2635,0
|
|
20240514,120700,510607000,2635,2635,2635,2635,0
|
|
20240514,120600,510607000,2635,2635,2635,2635,1
|
|
20240514,120500,510604365,2625,2625,2625,2625,2850
|
|
20240514,120400,503123115,2625,2635,2635,2625,1106
|
|
20240514,120300,500213205,2625,2625,2625,2625,0
|
|
20240514,120200,500213205,2625,2630,2635,2625,1811
|
|
20240514,120100,495452270,2630,2630,2630,2630,590
|
|
20240514,120000,493900570,2640,2640,2640,2640,0
|
|
20240514,115900,493900570,2640,2635,2640,2635,25
|
|
20240514,115800,493834690,2635,2635,2635,2635,1516
|
|
20240514,115700,489840030,2630,2625,2630,2625,14
|
|
20240514,115600,489803265,2625,2625,2625,2625,0
|
|
20240514,115500,489803265,2625,2625,2625,2625,0
|
|
20240514,115400,489803265,2625,2630,2635,2625,8
|
|
20240514,115300,489782225,2630,2630,2630,2630,4
|
|
20240514,115200,489771705,2630,2630,2630,2630,0
|
|
20240514,115100,489771705,2630,2630,2630,2630,6
|
|
20240514,115000,489755925,2635,2630,2635,2630,1263
|
|
20240514,114900,486434230,2630,2630,2630,2630,1
|
|
20240514,114800,486431600,2625,2630,2630,2625,3
|
|
20240514,114700,486423715,2630,2630,2630,2630,0
|
|
20240514,114600,486423715,2630,2630,2630,2630,0
|
|
20240514,114500,486423715,2630,2630,2630,2630,4
|
|
20240514,114400,486413195,2630,2630,2630,2630,0
|
|
20240514,114300,486413195,2630,2630,2630,2630,0
|
|
20240514,114200,486413195,2630,2630,2630,2630,74
|
|
20240514,114100,486218575,2630,2630,2630,2630,0
|
|
20240514,114000,486218575,2630,2630,2630,2630,0
|
|
20240514,113900,486218575,2630,2620,2630,2620,115
|
|
20240514,113800,485916625,2620,2630,2630,2620,13363
|
|
20240514,113700,450875650,2640,2640,2640,2640,0
|
|
20240514,113600,450875650,2640,2630,2640,2630,801
|
|
20240514,113500,448763010,2640,2640,2640,2640,0
|
|
20240514,113400,448763010,2640,2640,2640,2640,1
|
|
20240514,113300,448760370,2625,2625,2625,2625,0
|
|
20240514,113200,448760370,2625,2625,2625,2625,202
|
|
20240514,113100,448230120,2630,2630,2630,2630,29
|
|
20240514,113000,448153850,2630,2630,2630,2630,1
|
|
20240514,112900,448151220,2625,2625,2625,2625,1
|
|
20240514,112800,448148595,2630,2635,2635,2630,7861
|
|
20240514,112700,427466790,2635,2635,2635,2635,0
|
|
20240514,112600,427466790,2635,2635,2635,2635,201
|
|
20240514,112500,426937155,2640,2640,2640,2640,0
|
|
20240514,112400,426937155,2640,2640,2640,2640,0
|
|
20240514,112300,426937155,2640,2640,2640,2640,10
|
|
20240514,112200,426910755,2640,2640,2640,2640,380
|
|
20240514,112100,425907555,2640,2640,2640,2640,1965
|
|
20240514,112000,420719955,2640,2640,2640,2640,10
|
|
20240514,111900,420693555,2640,2640,2640,2640,210
|
|
20240514,111800,420139155,2640,2640,2640,2640,55
|
|
20240514,111700,419993955,2640,2640,2645,2640,3502
|
|
20240514,111600,410731180,2640,2645,2645,2640,22
|
|
20240514,111500,410672995,2640,2645,2645,2640,14
|
|
20240514,111400,410636030,2640,2645,2645,2640,1168
|
|
20240514,111300,407549510,2645,2645,2645,2645,62
|
|
20240514,111200,407385520,2650,2650,2650,2650,18
|
|
20240514,111100,407337820,2645,2645,2645,2645,1000
|
|
20240514,111000,404692820,2645,2645,2645,2645,2995
|
|
20240514,110900,396771045,2645,2645,2645,2645,5604
|
|
20240514,110800,381948465,2645,2640,2645,2640,381
|
|
20240514,110700,380940725,2630,2630,2630,2630,0
|
|
20240514,110600,380940725,2630,2630,2630,2630,50
|
|
20240514,110500,380809225,2630,2630,2630,2630,0
|
|
20240514,110400,380809225,2630,2640,2640,2630,2995
|
|
20240514,110300,372912375,2630,2630,2630,2630,1
|
|
20240514,110200,372909745,2630,2630,2630,2630,1260
|
|
20240514,110100,369595945,2630,2630,2630,2630,0
|
|
20240514,110000,369595945,2630,2630,2630,2630,0
|
|
20240514,105900,369595945,2630,2630,2630,2630,132
|
|
20240514,105800,369248785,2635,2635,2635,2635,1
|
|
20240514,105700,369246150,2640,2640,2640,2640,74
|
|
20240514,105600,369050790,2640,2630,2640,2625,2101
|
|
20240514,105500,363533025,2630,2630,2630,2630,6
|
|
20240514,105400,363517245,2635,2635,2635,2635,801
|
|
20240514,105300,361406610,2635,2635,2635,2635,199
|
|
20240514,105200,360882245,2635,2635,2635,2635,1
|
|
20240514,105100,360879610,2630,2630,2630,2630,0
|
|
20240514,105000,360879610,2630,2630,2630,2630,0
|
|
20240514,104900,360879610,2630,2630,2630,2630,2
|
|
20240514,104800,360874350,2635,2635,2635,2635,50
|
|
20240514,104700,360742600,2640,2640,2640,2640,1000
|
|
20240514,104600,358102600,2640,2640,2640,2640,37
|
|
20240514,104500,358004920,2645,2645,2645,2645,79
|
|
20240514,104400,357795965,2645,2645,2645,2645,11
|
|
20240514,104300,357766870,2645,2645,2645,2645,0
|
|
20240514,104200,357766870,2645,2640,2645,2640,3613
|
|
20240514,104100,348226630,2640,2635,2640,2635,2575
|
|
20240514,104000,341432735,2640,2640,2640,2640,0
|
|
20240514,103900,341432735,2640,2640,2640,2640,1
|
|
20240514,103800,341430095,2640,2640,2640,2640,3
|
|
20240514,103700,341422175,2640,2635,2640,2635,1192
|
|
20240514,103600,338280300,2630,2635,2635,2630,1155
|
|
20240514,103500,335236880,2635,2640,2640,2625,2034
|
|
20240514,103400,329897605,2620,2620,2620,2620,0
|
|
20240514,103300,329897605,2620,2625,2625,2620,1484
|
|
20240514,103200,326003190,2640,2640,2640,2630,231
|
|
20240514,103100,325394635,2640,2635,2640,2630,804
|
|
20240514,103000,323272745,2640,2640,2640,2640,0
|
|
20240514,102900,323272745,2640,2640,2640,2640,150
|
|
20240514,102800,322876745,2630,2635,2645,2630,4869
|
|
20240514,102700,310061260,2630,2645,2645,2625,1880
|
|
20240514,102600,305089270,2645,2645,2645,2630,6067
|
|
20240514,102500,289087085,2645,2645,2645,2645,1
|
|
20240514,102400,289084440,2645,2645,2645,2640,9
|
|
20240514,102300,289060640,2645,2645,2645,2645,4
|
|
20240514,102200,289050060,2645,2635,2645,2635,5
|
|
20240514,102100,289036855,2645,2640,2645,2640,1500
|
|
20240514,102000,285073520,2640,2640,2640,2635,1801
|
|
20240514,101900,280318890,2640,2630,2640,2630,3539
|
|
20240514,101800,271010610,2630,2630,2630,2630,920
|
|
20240514,101700,268591010,2635,2635,2635,2635,0
|
|
20240514,101600,268591010,2635,2635,2635,2635,54
|
|
20240514,101500,268448720,2635,2625,2635,2625,158
|
|
20240514,101400,268033960,2635,2630,2635,2625,140
|
|
20240514,101300,267665610,2635,2635,2635,2635,0
|
|
20240514,101200,267665610,2635,2635,2635,2630,1417
|
|
20240514,101100,263938815,2635,2635,2635,2635,2
|
|
20240514,101000,263933545,2640,2635,2640,2630,1664
|
|
20240514,100900,259549195,2640,2635,2640,2635,211
|
|
20240514,100800,258993195,2635,2635,2635,2635,0
|
|
20240514,100700,258993195,2635,2635,2635,2635,1
|
|
20240514,100600,258990560,2640,2640,2640,2640,615
|
|
20240514,100500,257366960,2640,2640,2640,2640,5
|
|
20240514,100400,257353760,2640,2640,2640,2640,1135
|
|
20240514,100300,254357360,2640,2640,2640,2635,492
|
|
20240514,100200,253058980,2640,2650,2650,2640,3091
|
|
20240514,100100,244896740,2650,2640,2650,2640,720
|
|
20240514,100000,242993540,2640,2650,2650,2640,2622
|
|
20240514,095900,236061430,2650,2650,2650,2645,678
|
|
20240514,095800,234268030,2650,2640,2650,2640,6664
|
|
20240514,095700,216641475,2640,2640,2645,2640,69
|
|
20240514,095600,216459280,2640,2635,2640,2635,103
|
|
20240514,095500,216187540,2645,2640,2645,2640,1012
|
|
20240514,095400,213515805,2640,2640,2640,2640,56
|
|
20240514,095300,213367965,2640,2640,2640,2640,2
|
|
20240514,095200,213362685,2645,2640,2645,2640,1012
|
|
20240514,095100,210690995,2640,2635,2640,2635,10037
|
|
20240514,095000,184194015,2640,2630,2640,2625,8888
|
|
20240514,094900,160843615,2635,2625,2635,2625,4872
|
|
20240514,094800,148038905,2620,2620,2620,2620,20
|
|
20240514,094700,147986505,2615,2615,2615,2615,1011
|
|
20240514,094600,145342740,2620,2620,2620,2615,4933
|
|
20240514,094500,132418380,2620,2620,2625,2620,1650
|
|
20240514,094400,128092630,2620,2620,2620,2620,2000
|
|
20240514,094300,122852630,2625,2625,2625,2625,6
|
|
20240514,094200,122836880,2625,2625,2625,2625,2
|
|
20240514,094100,122831630,2625,2620,2625,2620,102
|
|
20240514,094000,122564385,2620,2615,2620,2615,440
|
|
20240514,093900,121413535,2625,2615,2625,2615,178
|
|
20240514,093800,120948055,2620,2620,2620,2615,264
|
|
20240514,093700,120257430,2620,2620,2620,2620,818
|
|
20240514,093600,118114270,2625,2625,2625,2625,0
|
|
20240514,093500,118114270,2625,2625,2625,2625,84
|
|
20240514,093400,117893770,2625,2625,2625,2625,2381
|
|
20240514,093300,111643645,2625,2625,2630,2625,406
|
|
20240514,093200,110577890,2630,2630,2635,2630,2050
|
|
20240514,093100,105186385,2635,2635,2635,2635,4
|
|
20240514,093000,105175845,2630,2630,2630,2630,1546
|
|
20240514,092900,101109865,2630,2630,2630,2630,0
|
|
20240514,092800,101109865,2630,2630,2630,2630,1
|
|
20240514,092700,101107235,2625,2630,2630,2625,252
|
|
20240514,092600,100445535,2630,2630,2630,2630,0
|
|
20240514,092500,100445535,2630,2630,2630,2630,418
|
|
20240514,092400,99346195,2630,2640,2640,2630,1363
|
|
20240514,092300,95756440,2640,2640,2640,2640,58
|
|
20240514,092200,95603320,2640,2630,2640,2615,1401
|
|
20240514,092100,91920180,2640,2625,2640,2625,4933
|
|
20240514,092000,78952195,2620,2620,2620,2620,2505
|
|
20240514,091900,72389095,2620,2620,2620,2620,514
|
|
20240514,091800,71042415,2625,2625,2625,2625,0
|
|
20240514,091700,71042415,2625,2625,2625,2625,21
|
|
20240514,091600,70987290,2620,2625,2625,2620,55
|
|
20240514,091500,70843185,2625,2630,2630,2620,1397
|
|
20240514,091400,67182795,2630,2625,2630,2625,1100
|
|
20240514,091300,64290295,2630,2630,2630,2630,1417
|
|
20240514,091200,60563585,2630,2630,2630,2630,165
|
|
20240514,091100,60129635,2630,2625,2630,2625,100
|
|
20240514,091000,59866685,2625,2625,2630,2625,2720
|
|
20240514,090900,52715180,2615,2625,2625,2615,730
|
|
20240514,090800,50803110,2630,2625,2630,2625,2
|
|
20240514,090700,50797855,2625,2625,2625,2625,500
|
|
20240514,090600,49485355,2625,2625,2630,2620,1326
|
|
20240514,090500,46006000,2625,2620,2625,2620,296
|
|
20240514,090400,45230415,2610,2620,2620,2610,1449
|
|
20240514,090300,41436085,2630,2630,2630,2630,0
|
|
20240514,090200,41436085,2630,2625,2630,2625,1867
|
|
20240514,090100,36530005,2630,2630,2630,2630,0
|
|
20240514,090000,36530005,2630,2605,2630,2605,13949
|