599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,185500,2757185575,2185,2185,2185,2185,0
|
|
20240509,185400,2757185575,2185,2185,2185,2185,0
|
|
20240509,185300,2757185575,2185,2185,2185,2185,0
|
|
20240509,185200,2757185575,2185,2185,2185,2185,0
|
|
20240509,185100,2757185575,2185,2185,2185,2185,0
|
|
20240509,185000,2757185575,2185,2185,2185,2185,0
|
|
20240509,184900,2757185575,2185,2185,2185,2185,0
|
|
20240509,184800,2757185575,2185,2185,2185,2185,0
|
|
20240509,184700,2757185575,2185,2185,2185,2185,0
|
|
20240509,184600,2757185575,2185,2185,2185,2185,0
|
|
20240509,184500,2757185575,2185,2185,2185,2185,0
|
|
20240509,184400,2757185575,2185,2185,2185,2185,0
|
|
20240509,184300,2757185575,2185,2185,2185,2185,0
|
|
20240509,184200,2757185575,2185,2185,2185,2185,0
|
|
20240509,184100,2757185575,2185,2185,2185,2185,0
|
|
20240509,184000,2757185575,2185,2185,2185,2185,0
|
|
20240509,183900,2757185575,2185,2185,2185,2185,0
|
|
20240509,183800,2757185575,2185,2185,2185,2185,0
|
|
20240509,183700,2757185575,2185,2185,2185,2185,0
|
|
20240509,183600,2757185575,2185,2185,2185,2185,0
|
|
20240509,183500,2757185575,2185,2185,2185,2185,0
|
|
20240509,183400,2757185575,2185,2185,2185,2185,0
|
|
20240509,183300,2757185575,2185,2185,2185,2185,0
|
|
20240509,183200,2757185575,2185,2185,2185,2185,0
|
|
20240509,183100,2757185575,2185,2185,2185,2185,0
|
|
20240509,183000,2757185575,2185,2185,2185,2185,0
|
|
20240509,182900,2757185575,2185,2185,2185,2185,0
|
|
20240509,182800,2757185575,2185,2185,2185,2185,0
|
|
20240509,182700,2757185575,2185,2185,2185,2185,0
|
|
20240509,182600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,182500,2757185575,2185,2185,2185,2185,0
|
|
20240509,182400,2757185575,2185,2185,2185,2185,0
|
|
20240509,182300,2757185575,2185,2185,2185,2185,0
|
|
20240509,182200,2757185575,2185,2185,2185,2185,0
|
|
20240509,182100,2757185575,2185,2185,2185,2185,0
|
|
20240509,182000,2757185575,2185,2185,2185,2185,0
|
|
20240509,181900,2757185575,2185,2185,2185,2185,0
|
|
20240509,181800,2757185575,2185,2185,2185,2185,0
|
|
20240509,181700,2757185575,2185,2185,2185,2185,0
|
|
20240509,181600,2757185575,2185,2185,2185,2185,0
|
|
20240509,181500,2757185575,2185,2185,2185,2185,0
|
|
20240509,181400,2757185575,2185,2185,2185,2185,0
|
|
20240509,181300,2757185575,2185,2185,2185,2185,0
|
|
20240509,181200,2757185575,2185,2185,2185,2185,0
|
|
20240509,181100,2757185575,2185,2185,2185,2185,0
|
|
20240509,181000,2757185575,2185,2185,2185,2185,0
|
|
20240509,180900,2757185575,2185,2185,2185,2185,0
|
|
20240509,180800,2757185575,2185,2185,2185,2185,0
|
|
20240509,180700,2757185575,2185,2185,2185,2185,0
|
|
20240509,180600,2757185575,2185,2185,2185,2185,0
|
|
20240509,180500,2757185575,2185,2185,2185,2185,0
|
|
20240509,180400,2757185575,2185,2185,2185,2185,0
|
|
20240509,180300,2757185575,2185,2185,2185,2185,0
|
|
20240509,180200,2757185575,2185,2185,2185,2185,0
|
|
20240509,180100,2757185575,2185,2185,2185,2185,0
|
|
20240509,180000,2757185575,2185,2185,2185,2185,0
|
|
20240509,175900,2757185575,2185,2185,2185,2185,0
|
|
20240509,175800,2757185575,2185,2185,2185,2185,0
|
|
20240509,175700,2757185575,2185,2185,2185,2185,0
|
|
20240509,175600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,175500,2757185575,2185,2185,2185,2185,0
|
|
20240509,175400,2757185575,2185,2185,2185,2185,0
|
|
20240509,175300,2757185575,2185,2185,2185,2185,0
|
|
20240509,175200,2757185575,2185,2185,2185,2185,0
|
|
20240509,175100,2757185575,2185,2185,2185,2185,0
|
|
20240509,175000,2757185575,2185,2185,2185,2185,0
|
|
20240509,174900,2757185575,2185,2185,2185,2185,0
|
|
20240509,174800,2757185575,2185,2185,2185,2185,0
|
|
20240509,174700,2757185575,2185,2185,2185,2185,0
|
|
20240509,174600,2757185575,2185,2185,2185,2185,0
|
|
20240509,174500,2757185575,2185,2185,2185,2185,0
|
|
20240509,174400,2757185575,2185,2185,2185,2185,0
|
|
20240509,174300,2757185575,2185,2185,2185,2185,0
|
|
20240509,174200,2757185575,2185,2185,2185,2185,0
|
|
20240509,174100,2757185575,2185,2185,2185,2185,0
|
|
20240509,174000,2757185575,2185,2185,2185,2185,0
|
|
20240509,173900,2757185575,2185,2185,2185,2185,0
|
|
20240509,173800,2757185575,2185,2185,2185,2185,0
|
|
20240509,173700,2757185575,2185,2185,2185,2185,0
|
|
20240509,173600,2757185575,2185,2185,2185,2185,0
|
|
20240509,173500,2757185575,2185,2185,2185,2185,0
|
|
20240509,173400,2757185575,2185,2185,2185,2185,0
|
|
20240509,173300,2757185575,2185,2185,2185,2185,0
|
|
20240509,173200,2757185575,2185,2185,2185,2185,0
|
|
20240509,173100,2757185575,2185,2185,2185,2185,0
|
|
20240509,173000,2757185575,2185,2185,2185,2185,0
|
|
20240509,172900,2757185575,2185,2185,2185,2185,0
|
|
20240509,172800,2757185575,2185,2185,2185,2185,0
|
|
20240509,172700,2757185575,2185,2185,2185,2185,0
|
|
20240509,172600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,172500,2757185575,2185,2185,2185,2185,0
|
|
20240509,172400,2757185575,2185,2185,2185,2185,0
|
|
20240509,172300,2757185575,2185,2185,2185,2185,0
|
|
20240509,172200,2757185575,2185,2185,2185,2185,0
|
|
20240509,172100,2757185575,2185,2185,2185,2185,0
|
|
20240509,172000,2757185575,2185,2185,2185,2185,0
|
|
20240509,171900,2757185575,2185,2185,2185,2185,0
|
|
20240509,171800,2757185575,2185,2185,2185,2185,0
|
|
20240509,171700,2757185575,2185,2185,2185,2185,0
|
|
20240509,171600,2757185575,2185,2185,2185,2185,0
|
|
20240509,171500,2757185575,2185,2185,2185,2185,0
|
|
20240509,171400,2757185575,2185,2185,2185,2185,0
|
|
20240509,171300,2757185575,2185,2185,2185,2185,0
|
|
20240509,171200,2757185575,2185,2185,2185,2185,0
|
|
20240509,171100,2757185575,2185,2185,2185,2185,0
|
|
20240509,171000,2757185575,2185,2185,2185,2185,0
|
|
20240509,170900,2757185575,2185,2185,2185,2185,0
|
|
20240509,170800,2757185575,2185,2185,2185,2185,0
|
|
20240509,170700,2757185575,2185,2185,2185,2185,0
|
|
20240509,170600,2757185575,2185,2185,2185,2185,0
|
|
20240509,170500,2757185575,2185,2185,2185,2185,0
|
|
20240509,170400,2757185575,2185,2185,2185,2185,0
|
|
20240509,170300,2757185575,2185,2185,2185,2185,0
|
|
20240509,170200,2757185575,2185,2185,2185,2185,0
|
|
20240509,170100,2757185575,2185,2185,2185,2185,0
|
|
20240509,170000,2757185575,2185,2185,2185,2185,0
|
|
20240509,165900,2757185575,2185,2185,2185,2185,0
|
|
20240509,165800,2757185575,2185,2185,2185,2185,0
|
|
20240509,165700,2757185575,2185,2185,2185,2185,0
|
|
20240509,165600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,165500,2757185575,2185,2185,2185,2185,0
|
|
20240509,165400,2757185575,2185,2185,2185,2185,0
|
|
20240509,165300,2757185575,2185,2185,2185,2185,0
|
|
20240509,165200,2757185575,2185,2185,2185,2185,0
|
|
20240509,165100,2757185575,2185,2185,2185,2185,0
|
|
20240509,165000,2757185575,2185,2185,2185,2185,0
|
|
20240509,164900,2757185575,2185,2185,2185,2185,0
|
|
20240509,164800,2757185575,2185,2185,2185,2185,0
|
|
20240509,164700,2757185575,2185,2185,2185,2185,0
|
|
20240509,164600,2757185575,2185,2185,2185,2185,0
|
|
20240509,164500,2757185575,2185,2185,2185,2185,0
|
|
20240509,164400,2757185575,2185,2185,2185,2185,0
|
|
20240509,164300,2757185575,2185,2185,2185,2185,0
|
|
20240509,164200,2757185575,2185,2185,2185,2185,0
|
|
20240509,164100,2757185575,2185,2185,2185,2185,0
|
|
20240509,164000,2757185575,2185,2185,2185,2185,0
|
|
20240509,163900,2757185575,2185,2185,2185,2185,0
|
|
20240509,163800,2757185575,2185,2185,2185,2185,0
|
|
20240509,163700,2757185575,2185,2185,2185,2185,0
|
|
20240509,163600,2757185575,2185,2185,2185,2185,0
|
|
20240509,163500,2757185575,2185,2185,2185,2185,0
|
|
20240509,163400,2757185575,2185,2185,2185,2185,0
|
|
20240509,163300,2757185575,2185,2185,2185,2185,0
|
|
20240509,163200,2757185575,2185,2185,2185,2185,0
|
|
20240509,163100,2757185575,2185,2185,2185,2185,0
|
|
20240509,163000,2757185575,2185,2185,2185,2185,0
|
|
20240509,162900,2757185575,2185,2185,2185,2185,0
|
|
20240509,162800,2757185575,2185,2185,2185,2185,0
|
|
20240509,162700,2757185575,2185,2185,2185,2185,0
|
|
20240509,162600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,162500,2757185575,2185,2185,2185,2185,0
|
|
20240509,162400,2757185575,2185,2185,2185,2185,0
|
|
20240509,162300,2757185575,2185,2185,2185,2185,0
|
|
20240509,162200,2757185575,2185,2185,2185,2185,0
|
|
20240509,162100,2757185575,2185,2185,2185,2185,0
|
|
20240509,162000,2757185575,2185,2185,2185,2185,0
|
|
20240509,161900,2757185575,2185,2185,2185,2185,0
|
|
20240509,161800,2757185575,2185,2185,2185,2185,0
|
|
20240509,161700,2757185575,2185,2185,2185,2185,0
|
|
20240509,161600,2757185575,2185,2185,2185,2185,0
|
|
20240509,161500,2757185575,2185,2185,2185,2185,0
|
|
20240509,161400,2757185575,2185,2185,2185,2185,0
|
|
20240509,161300,2757185575,2185,2185,2185,2185,0
|
|
20240509,161200,2757185575,2185,2185,2185,2185,0
|
|
20240509,161100,2757185575,2185,2185,2185,2185,0
|
|
20240509,161000,2757185575,2185,2185,2185,2185,0
|
|
20240509,160900,2757185575,2185,2185,2185,2185,0
|
|
20240509,160800,2757185575,2185,2185,2185,2185,0
|
|
20240509,160700,2757185575,2185,2185,2185,2185,0
|
|
20240509,160600,2757185575,2185,2185,2185,2185,0
|
|
20240509,160500,2757185575,2185,2185,2185,2185,0
|
|
20240509,160400,2757185575,2185,2185,2185,2185,0
|
|
20240509,160300,2757185575,2185,2185,2185,2185,0
|
|
20240509,160200,2757185575,2185,2185,2185,2185,0
|
|
20240509,160100,2757185575,2185,2185,2185,2185,0
|
|
20240509,160000,2757185575,2185,2185,2185,2185,0
|
|
20240509,155900,2757185575,2185,2185,2185,2185,0
|
|
20240509,155800,2757185575,2185,2185,2185,2185,0
|
|
20240509,155700,2757185575,2185,2185,2185,2185,0
|
|
20240509,155600,2757185575,2185,2185,2185,2185,20044
|
|
20240509,155500,2757185575,2185,2185,2185,2185,0
|
|
20240509,155400,2757185575,2185,2185,2185,2185,0
|
|
20240509,155300,2757185575,2185,2185,2185,2185,0
|
|
20240509,155200,2757185575,2185,2185,2185,2185,0
|
|
20240509,155100,2757185575,2185,2185,2185,2185,0
|
|
20240509,155000,2757185575,2185,2185,2185,2185,0
|
|
20240509,154900,2757185575,2185,2185,2185,2185,0
|
|
20240509,154800,2757185575,2185,2185,2185,2185,0
|
|
20240509,154700,2757185575,2185,2185,2185,2185,0
|
|
20240509,154600,2757185575,2185,2185,2185,2185,0
|
|
20240509,154500,2757185575,2185,2185,2185,2185,0
|
|
20240509,154400,2757185575,2185,2185,2185,2185,0
|
|
20240509,154300,2757185575,2185,2185,2185,2185,0
|
|
20240509,154200,2757185575,2185,2185,2185,2185,0
|
|
20240509,154100,2757185575,2185,2185,2185,2185,0
|
|
20240509,154000,2757185575,2185,2185,2185,2185,0
|
|
20240509,153900,2757185575,2185,2185,2185,2185,0
|
|
20240509,153800,2757185575,2185,2185,2185,2185,0
|
|
20240509,153700,2757185575,2185,2185,2185,2185,0
|
|
20240509,153600,2757185575,2185,2185,2185,2185,0
|
|
20240509,153500,2757185575,2185,2185,2185,2185,0
|
|
20240509,153400,2757185575,2185,2185,2185,2185,0
|
|
20240509,153300,2757185575,2185,2185,2185,2185,0
|
|
20240509,153200,2757185575,2185,2185,2185,2185,0
|
|
20240509,153100,2757185575,2185,2185,2185,2185,0
|
|
20240509,153000,2757185575,2185,2185,2185,2185,20044
|
|
20240509,152900,2713389435,2185,2185,2185,2185,0
|
|
20240509,152800,2713389435,2185,2185,2185,2185,0
|
|
20240509,152700,2713389435,2185,2185,2185,2185,0
|
|
20240509,152600,2713389435,2185,2185,2185,2185,0
|
|
20240509,152500,2713389435,2185,2185,2185,2185,0
|
|
20240509,152400,2713389435,2185,2185,2185,2185,0
|
|
20240509,152300,2713389435,2185,2185,2185,2185,0
|
|
20240509,152200,2713389435,2185,2185,2185,2185,0
|
|
20240509,152100,2713389435,2185,2185,2185,2185,0
|
|
20240509,152000,2713389435,2185,2185,2185,2185,0
|
|
20240509,151900,2713389435,2185,2185,2190,2185,5280
|
|
20240509,151800,2701846800,2185,2190,2190,2185,1220
|
|
20240509,151700,2699181095,2185,2185,2190,2185,2077
|
|
20240509,151600,2694642615,2185,2185,2185,2185,2348
|
|
20240509,151500,2689512235,2190,2180,2190,2180,573
|
|
20240509,151400,2688259615,2190,2180,2190,2180,13521
|
|
20240509,151300,2658683625,2190,2190,2190,2190,8602
|
|
20240509,151200,2639845245,2190,2190,2190,2180,203
|
|
20240509,151100,2639402685,2180,2180,2185,2180,5563
|
|
20240509,151000,2627250340,2180,2185,2185,2180,5025
|
|
20240509,150900,2616295720,2185,2190,2190,2185,66
|
|
20240509,150800,2616151505,2185,2185,2190,2180,3914
|
|
20240509,150700,2607599875,2185,2185,2185,2185,118
|
|
20240509,150600,2607342045,2180,2185,2185,2180,575
|
|
20240509,150500,2606086940,2185,2180,2185,2180,31
|
|
20240509,150400,2606019350,2185,2180,2185,2180,2317
|
|
20240509,150300,2600967230,2180,2180,2180,2175,1631
|
|
20240509,150200,2597417725,2175,2180,2180,2175,133
|
|
20240509,150100,2597127885,2180,2175,2180,2175,7194
|
|
20240509,150000,2581480420,2175,2185,2185,2175,4080
|
|
20240509,145900,2572599305,2180,2180,2185,2180,520
|
|
20240509,145800,2571465655,2185,2185,2185,2185,117
|
|
20240509,145700,2571210010,2180,2180,2180,2180,3486
|
|
20240509,145600,2563610530,2180,2175,2180,2175,766
|
|
20240509,145500,2561944085,2180,2180,2180,2175,2052
|
|
20240509,145400,2557472665,2180,2180,2180,2175,5036
|
|
20240509,145300,2546494335,2180,2180,2180,2175,3995
|
|
20240509,145200,2537803110,2180,2180,2180,2180,634
|
|
20240509,145100,2536420990,2180,2180,2180,2175,7788
|
|
20240509,145000,2519482035,2180,2180,2180,2180,106
|
|
20240509,144900,2519250955,2180,2180,2180,2180,113
|
|
20240509,144800,2519004615,2175,2180,2180,2175,112
|
|
20240509,144700,2518761010,2180,2180,2180,2180,1015
|
|
20240509,144600,2516548310,2180,2175,2180,2175,1360
|
|
20240509,144500,2513585060,2180,2180,2180,2180,2100
|
|
20240509,144400,2509007060,2180,2180,2180,2180,202
|
|
20240509,144300,2508566700,2175,2180,2180,2175,355
|
|
20240509,144200,2507792905,2180,2175,2180,2175,313
|
|
20240509,144100,2507110815,2175,2175,2175,2175,22481
|
|
20240509,144000,2458214640,2175,2175,2180,2175,5247
|
|
20240509,143900,2446801915,2175,2180,2180,2175,268
|
|
20240509,143800,2446218075,2180,2175,2180,2175,441
|
|
20240509,143700,2445256835,2180,2180,2180,2180,5475
|
|
20240509,143600,2433321335,2180,2180,2180,2180,21
|
|
20240509,143500,2433275555,2180,2180,2180,2180,1006
|
|
20240509,143400,2431082475,2180,2180,2180,2180,5462
|
|
20240509,143300,2419175315,2180,2180,2180,2180,6358
|
|
20240509,143200,2405314875,2180,2180,2180,2180,70
|
|
20240509,143100,2405162275,2180,2185,2185,2180,38
|
|
20240509,143000,2405079275,2180,2180,2185,2180,1477
|
|
20240509,142900,2401853110,2180,2185,2185,2180,3902
|
|
20240509,142800,2393335740,2185,2185,2185,2185,50
|
|
20240509,142700,2393226490,2185,2185,2185,2185,1
|
|
20240509,142600,2393224305,2180,2180,2180,2180,280
|
|
20240509,142500,2392613905,2180,2185,2185,2180,890
|
|
20240509,142400,2390673405,2180,2180,2180,2180,0
|
|
20240509,142300,2390673405,2180,2180,2180,2180,167
|
|
20240509,142200,2390309345,2185,2185,2185,2185,114
|
|
20240509,142100,2390060255,2180,2180,2180,2180,1
|
|
20240509,142000,2390058075,2180,2180,2180,2175,1049
|
|
20240509,141900,2387772375,2180,2180,2180,2180,423
|
|
20240509,141800,2386850235,2180,2185,2185,2180,195
|
|
20240509,141700,2386425035,2185,2175,2185,2175,337
|
|
20240509,141600,2385691050,2175,2185,2185,2175,748
|
|
20240509,141500,2384062325,2185,2180,2185,2180,2424
|
|
20240509,141400,2378777440,2180,2180,2180,2175,240
|
|
20240509,141300,2378254740,2175,2180,2180,2175,775
|
|
20240509,141200,2376566095,2180,2180,2180,2180,1
|
|
20240509,141100,2376563915,2180,2180,2180,2175,4987
|
|
20240509,141000,2365692305,2180,2175,2180,2175,3463
|
|
20240509,140900,2358144235,2180,2175,2180,2175,716
|
|
20240509,140800,2356584435,2175,2175,2175,2175,447
|
|
20240509,140700,2355612210,2175,2180,2185,2175,5714
|
|
20240509,140600,2343157375,2180,2180,2180,2180,1677
|
|
20240509,140500,2339501515,2185,2185,2185,2185,162
|
|
20240509,140400,2339147545,2180,2180,2180,2180,16889
|
|
20240509,140300,2302329525,2180,2185,2185,2180,173
|
|
20240509,140200,2301952340,2180,2185,2185,2180,2852
|
|
20240509,140100,2295734900,2180,2180,2180,2180,223
|
|
20240509,140000,2295248760,2180,2180,2180,2180,7031
|
|
20240509,135900,2279921180,2180,2180,2180,2180,2006
|
|
20240509,135800,2275548100,2180,2185,2185,2180,1230
|
|
20240509,135700,2272866550,2185,2185,2185,2180,2280
|
|
20240509,135600,2267885990,2185,2185,2185,2185,0
|
|
20240509,135500,2267885990,2185,2185,2185,2185,341
|
|
20240509,135400,2267140905,2185,2185,2185,2185,562
|
|
20240509,135300,2265912935,2185,2185,2185,2185,200
|
|
20240509,135200,2265475935,2185,2185,2185,2185,1100
|
|
20240509,135100,2263072435,2185,2185,2185,2185,82
|
|
20240509,135000,2262893265,2185,2185,2185,2185,208
|
|
20240509,134900,2262438785,2185,2190,2190,2185,3011
|
|
20240509,134800,2255853695,2190,2190,2190,2190,10
|
|
20240509,134700,2255831795,2185,2190,2190,2185,219
|
|
20240509,134600,2255353275,2185,2185,2185,2185,1598
|
|
20240509,134500,2251861645,2185,2185,2185,2185,1050
|
|
20240509,134400,2249567395,2185,2185,2185,2185,222
|
|
20240509,134300,2249082325,2190,2190,2190,2190,3
|
|
20240509,134200,2249075755,2190,2190,2190,2190,180
|
|
20240509,134100,2248681555,2190,2185,2190,2185,5655
|
|
20240509,134000,2236324230,2190,2190,2190,2190,10
|
|
20240509,133900,2236302330,2190,2185,2190,2185,106
|
|
20240509,133800,2236070200,2190,2185,2190,2185,412
|
|
20240509,133700,2235169945,2185,2185,2185,2185,232
|
|
20240509,133600,2234663025,2185,2185,2185,2185,80
|
|
20240509,133500,2234488225,2185,2185,2185,2185,240
|
|
20240509,133400,2233963825,2185,2185,2185,2185,2350
|
|
20240509,133300,2228829075,2190,2185,2190,2185,288
|
|
20240509,133200,2228198770,2190,2185,2190,2185,661
|
|
20240509,133100,2226753360,2185,2185,2185,2185,2655
|
|
20240509,133000,2220952185,2185,2185,2190,2185,1098
|
|
20240509,132900,2218553050,2185,2185,2185,2185,0
|
|
20240509,132800,2218553050,2185,2185,2185,2185,192
|
|
20240509,132700,2218133530,2185,2185,2185,2185,200
|
|
20240509,132600,2217696530,2185,2185,2185,2185,0
|
|
20240509,132500,2217696530,2185,2185,2185,2185,0
|
|
20240509,132400,2217696530,2185,2185,2185,2185,3222
|
|
20240509,132300,2210656460,2185,2190,2190,2185,530
|
|
20240509,132200,2209496830,2190,2190,2190,2190,613
|
|
20240509,132100,2208154360,2185,2185,2185,2185,274
|
|
20240509,132000,2207555670,2190,2190,2190,2190,186
|
|
20240509,131900,2207148330,2190,2190,2190,2190,2500
|
|
20240509,131800,2201673330,2185,2185,2185,2185,1274
|
|
20240509,131700,2198889640,2185,2185,2185,2185,84
|
|
20240509,131600,2198706100,2185,2190,2190,2185,2
|
|
20240509,131500,2198701725,2185,2185,2185,2185,1708
|
|
20240509,131400,2194969745,2190,2185,2190,2185,109
|
|
20240509,131300,2194731570,2185,2185,2185,2185,1148
|
|
20240509,131200,2192223190,2185,2185,2190,2185,2201
|
|
20240509,131100,2187407010,2190,2185,2190,2185,1117
|
|
20240509,131000,2184965865,2185,2185,2185,2185,45
|
|
20240509,130900,2184867540,2185,2185,2185,2185,50
|
|
20240509,130800,2184758290,2185,2185,2185,2185,260
|
|
20240509,130700,2184190190,2185,2185,2185,2185,0
|
|
20240509,130600,2184190190,2185,2185,2185,2185,1520
|
|
20240509,130500,2180868990,2180,2180,2180,2180,332
|
|
20240509,130400,2180145230,2180,2185,2185,2180,620
|
|
20240509,130300,2178791030,2185,2185,2185,2185,180
|
|
20240509,130200,2178397730,2185,2185,2185,2185,1
|
|
20240509,130100,2178395545,2180,2185,2185,2180,295
|
|
20240509,130000,2177752065,2185,2180,2185,2180,550
|
|
20240509,125900,2176550340,2185,2185,2185,2185,429
|
|
20240509,125800,2175612975,2180,2185,2185,2180,382
|
|
20240509,125700,2174779415,2180,2185,2185,2180,1301
|
|
20240509,125600,2171942735,2180,2180,2180,2180,0
|
|
20240509,125500,2171942735,2180,2185,2185,2180,614
|
|
20240509,125400,2170603645,2185,2185,2185,2185,500
|
|
20240509,125300,2169511145,2185,2185,2185,2180,151
|
|
20240509,125200,2169181215,2185,2180,2185,2180,247
|
|
20240509,125100,2168642745,2190,2185,2190,2185,5101
|
|
20240509,125000,2157487745,2180,2180,2180,2180,50
|
|
20240509,124900,2157378745,2180,2185,2185,2180,520
|
|
20240509,124800,2156245095,2180,2180,2185,2180,1978
|
|
20240509,124700,2151932995,2180,2185,2185,2180,11006
|
|
20240509,124600,2127939885,2180,2180,2180,2180,5466
|
|
20240509,124500,2116024005,2180,2185,2185,2180,251
|
|
20240509,124400,2115476770,2180,2180,2180,2180,5799
|
|
20240509,124300,2102834950,2180,2180,2180,2180,78
|
|
20240509,124200,2102664910,2180,2175,2180,2175,1116
|
|
20240509,124100,2100234530,2180,2175,2180,2175,9496
|
|
20240509,124000,2079569000,2175,2175,2175,2175,3061
|
|
20240509,123900,2072911325,2175,2175,2175,2175,669
|
|
20240509,123800,2071456250,2175,2180,2180,2175,289
|
|
20240509,123700,2070827620,2180,2180,2180,2180,1775
|
|
20240509,123600,2066958120,2180,2180,2180,2180,3170
|
|
20240509,123500,2060047520,2180,2180,2185,2175,34838
|
|
20240509,123400,1984163260,2185,2185,2185,2185,306
|
|
20240509,123300,1983494650,2180,2180,2180,2180,651
|
|
20240509,123200,1982075470,2180,2180,2185,2180,198
|
|
20240509,123100,1981643780,2185,2180,2185,2180,115
|
|
20240509,123000,1981393030,2180,2185,2185,2180,7468
|
|
20240509,122900,1965110450,2180,2180,2180,2180,1977
|
|
20240509,122800,1960800590,2180,2185,2185,2180,4500
|
|
20240509,122700,1950979180,2185,2185,2185,2185,1877
|
|
20240509,122600,1946877935,2185,2180,2185,2180,3452
|
|
20240509,122500,1939336600,2185,2185,2185,2180,462
|
|
20240509,122400,1938328130,2185,2185,2185,2185,13597
|
|
20240509,122300,1908618685,2185,2185,2185,2185,182
|
|
20240509,122200,1908221015,2185,2190,2190,2185,517
|
|
20240509,122100,1907090845,2190,2190,2190,2185,203
|
|
20240509,122000,1906647180,2190,2185,2190,2185,189
|
|
20240509,121900,1906234210,2190,2185,2190,2185,541
|
|
20240509,121800,1905051585,2185,2185,2185,2185,54
|
|
20240509,121700,1904933595,2190,2190,2190,2190,109
|
|
20240509,121600,1904694885,2185,2185,2185,2185,365
|
|
20240509,121500,1903897360,2185,2185,2185,2185,1000
|
|
20240509,121400,1901712360,2190,2185,2190,2185,756
|
|
20240509,121300,1900058500,2190,2185,2190,2185,3011
|
|
20240509,121200,1893469600,2185,2185,2185,2185,0
|
|
20240509,121100,1893469600,2185,2185,2185,2185,21
|
|
20240509,121000,1893423715,2185,2185,2185,2185,201
|
|
20240509,120900,1892984530,2185,2190,2190,2185,189
|
|
20240509,120800,1892571510,2190,2190,2190,2190,1
|
|
20240509,120700,1892569320,2190,2190,2190,2190,1
|
|
20240509,120600,1892567130,2185,2185,2185,2185,547
|
|
20240509,120500,1891371935,2185,2185,2185,2185,0
|
|
20240509,120400,1891371935,2185,2185,2185,2185,532
|
|
20240509,120300,1890209515,2190,2185,2190,2185,828
|
|
20240509,120200,1888398260,2185,2185,2185,2185,1153
|
|
20240509,120100,1885878955,2185,2185,2185,2185,392
|
|
20240509,120000,1885022435,2190,2185,2190,2185,267
|
|
20240509,115900,1884438685,2190,2190,2190,2190,0
|
|
20240509,115800,1884438685,2190,2190,2190,2190,1
|
|
20240509,115700,1884436495,2190,2190,2190,2190,241
|
|
20240509,115600,1883908705,2190,2190,2190,2185,1070
|
|
20240509,115500,1881570645,2185,2185,2185,2185,210
|
|
20240509,115400,1881111795,2190,2190,2190,2190,3
|
|
20240509,115300,1881105225,2185,2190,2190,2185,4606
|
|
20240509,115200,1871039790,2190,2190,2190,2190,0
|
|
20240509,115100,1871039790,2190,2190,2190,2190,6
|
|
20240509,115000,1871026650,2190,2185,2190,2185,663
|
|
20240509,114900,1869577885,2190,2190,2190,2190,7
|
|
20240509,114800,1869562555,2195,2190,2195,2190,502
|
|
20240509,114700,1868463170,2190,2190,2190,2190,141
|
|
20240509,114600,1868154380,2185,2190,2190,2185,2511
|
|
20240509,114500,1862658855,2190,2190,2190,2190,12
|
|
20240509,114400,1862632575,2185,2190,2190,2185,1850
|
|
20240509,114300,1858589575,2185,2190,2190,2185,314
|
|
20240509,114200,1857902995,2185,2185,2185,2185,511
|
|
20240509,114100,1856786460,2185,2190,2190,2185,252
|
|
20240509,114000,1856234585,2190,2190,2190,2190,2781
|
|
20240509,113900,1850144195,2195,2190,2195,2190,2085
|
|
20240509,113800,1845577980,2195,2195,2195,2195,10
|
|
20240509,113700,1845556030,2195,2190,2195,2190,255
|
|
20240509,113600,1844997575,2190,2190,2190,2190,100
|
|
20240509,113500,1844778575,2190,2190,2190,2185,8780
|
|
20240509,113400,1825550685,2185,2185,2190,2185,156
|
|
20240509,113300,1825209815,2185,2190,2190,2185,446
|
|
20240509,113200,1824235135,2185,2185,2185,2185,100
|
|
20240509,113100,1824016635,2185,2185,2185,2185,0
|
|
20240509,113000,1824016635,2185,2185,2185,2185,338
|
|
20240509,112900,1823278105,2185,2190,2190,2185,294
|
|
20240509,112800,1822635690,2185,2185,2185,2185,468
|
|
20240509,112700,1821613110,2185,2190,2190,2185,867
|
|
20240509,112600,1819718600,2190,2190,2190,2185,802
|
|
20240509,112500,1817964720,2190,2190,2190,2190,19
|
|
20240509,112400,1817923110,2190,2190,2190,2185,180
|
|
20240509,112300,1817529780,2190,2190,2190,2190,615
|
|
20240509,112200,1816182930,2190,2190,2190,2190,57
|
|
20240509,112100,1816058100,2185,2185,2185,2185,0
|
|
20240509,112000,1816058100,2185,2190,2190,2185,277
|
|
20240509,111900,1815452770,2190,2190,2190,2190,63
|
|
20240509,111800,1815314800,2190,2185,2190,2185,153
|
|
20240509,111700,1814979820,2185,2190,2190,2185,244
|
|
20240509,111600,1814446670,2190,2190,2190,2190,8
|
|
20240509,111500,1814429150,2185,2190,2190,2185,2754
|
|
20240509,111400,1808411605,2190,2185,2190,2180,9161
|
|
20240509,111300,1788397840,2180,2180,2180,2180,712
|
|
20240509,111200,1786845680,2180,2185,2185,2180,519
|
|
20240509,111100,1785713705,2185,2180,2185,2180,1286
|
|
20240509,111000,1782906475,2180,2180,2180,2180,0
|
|
20240509,110900,1782906475,2180,2185,2185,2180,15
|
|
20240509,110800,1782873770,2180,2180,2180,2180,371
|
|
20240509,110700,1782064990,2180,2185,2185,2180,226
|
|
20240509,110600,1781572210,2185,2180,2185,2180,1741
|
|
20240509,110500,1777774330,2185,2185,2185,2185,11
|
|
20240509,110400,1777750295,2180,2180,2180,2180,842
|
|
20240509,110300,1775914735,2185,2180,2185,2180,1289
|
|
20240509,110200,1773104710,2185,2180,2185,2180,803
|
|
20240509,110100,1771354095,2180,2185,2185,2180,5409
|
|
20240509,110000,1759537345,2180,2185,2185,2180,3001
|
|
20240509,105900,1752995125,2185,2180,2185,2180,604
|
|
20240509,105800,1751675505,2180,2180,2185,2180,1551
|
|
20240509,105700,1748294320,2180,2180,2180,2180,858
|
|
20240509,105600,1746423880,2180,2180,2180,2180,5547
|
|
20240509,105500,1734331420,2180,2180,2180,2175,917
|
|
20240509,105400,1732336125,2175,2180,2180,2175,3479
|
|
20240509,105300,1724752775,2175,2180,2180,2175,3410
|
|
20240509,105200,1717321480,2180,2180,2180,2175,1159
|
|
20240509,105100,1714795030,2175,2180,2180,2175,19609
|
|
20240509,105000,1672142950,2180,2180,2180,2180,9940
|
|
20240509,104900,1650473750,2180,2180,2180,2180,1702
|
|
20240509,104800,1646763390,2175,2180,2180,2175,1235
|
|
20240509,104700,1644073390,2180,2180,2180,2180,1101
|
|
20240509,104600,1641673210,2175,2180,2180,2175,11300
|
|
20240509,104500,1617049270,2180,2175,2180,2175,1230
|
|
20240509,104400,1614373765,2180,2180,2180,2175,2801
|
|
20240509,104300,1608281330,2180,2180,2180,2175,6306
|
|
20240509,104200,1594539630,2180,2175,2180,2175,440
|
|
20240509,104100,1593582130,2175,2180,2180,2175,2109
|
|
20240509,104000,1588994715,2180,2185,2185,2180,46177
|
|
20240509,103900,1488328850,2185,2185,2185,2185,2042
|
|
20240509,103800,1483867080,2185,2180,2185,2180,1928
|
|
20240509,103700,1479663810,2180,2185,2185,2180,2250
|
|
20240509,103600,1474758425,2180,2185,2185,2180,4863
|
|
20240509,103500,1464134345,2185,2185,2185,2180,8152
|
|
20240509,103400,1446323305,2185,2180,2185,2180,1638
|
|
20240509,103300,1442748930,2185,2185,2185,2180,3337
|
|
20240509,103200,1435459485,2185,2185,2185,2185,2900
|
|
20240509,103100,1429122985,2180,2185,2185,2180,4029
|
|
20240509,103000,1420320940,2185,2185,2185,2185,701
|
|
20240509,102900,1418789255,2185,2190,2195,2180,46046
|
|
20240509,102800,1318224970,2185,2190,2195,2185,6319
|
|
20240509,102700,1304400750,2190,2185,2195,2185,4043
|
|
20240509,102600,1295547175,2190,2190,2190,2185,602
|
|
20240509,102500,1294229295,2190,2195,2195,2190,5227
|
|
20240509,102400,1282781665,2195,2190,2195,2190,3409
|
|
20240509,102300,1275315950,2190,2195,2195,2190,1399
|
|
20240509,102200,1272249695,2190,2190,2195,2190,13410
|
|
20240509,102100,1242880295,2190,2190,2190,2190,0
|
|
20240509,102000,1242880295,2190,2190,2195,2190,839
|
|
20240509,101900,1241042880,2195,2195,2195,2195,108
|
|
20240509,101800,1240805820,2195,2190,2195,2190,1063
|
|
20240509,101700,1238476255,2195,2195,2195,2190,4163
|
|
20240509,101600,1229351675,2195,2200,2200,2195,1027
|
|
20240509,101500,1227095905,2200,2195,2200,2195,773
|
|
20240509,101400,1225399160,2200,2190,2200,2190,5205
|
|
20240509,101300,1213999125,2195,2200,2200,2195,1806
|
|
20240509,101200,1210034950,2195,2195,2195,2195,5762
|
|
20240509,101100,1197387360,2195,2195,2195,2195,8562
|
|
20240509,101000,1178593770,2190,2190,2200,2190,8819
|
|
20240509,100900,1159254950,2190,2190,2190,2190,163
|
|
20240509,100800,1158897980,2195,2195,2195,2190,5093
|
|
20240509,100700,1147733680,2195,2195,2195,2190,1104
|
|
20240509,100600,1145313840,2190,2200,2200,2190,11086
|
|
20240509,100500,1120989515,2195,2195,2200,2195,6515
|
|
20240509,100400,1106689030,2195,2195,2200,2195,2067
|
|
20240509,100300,1102151915,2195,2195,2195,2190,1046
|
|
20240509,100200,1099855950,2195,2195,2195,2190,177
|
|
20240509,100100,1099468250,2195,2195,2195,2195,78
|
|
20240509,100000,1099297040,2195,2190,2200,2190,7079
|
|
20240509,095900,1083793240,2190,2195,2200,2190,26643
|
|
20240509,095800,1025304615,2200,2200,2200,2195,5926
|
|
20240509,095700,1012272415,2200,2200,2200,2200,460
|
|
20240509,095600,1011260415,2200,2200,2200,2195,5643
|
|
20240509,095500,998848025,2200,2200,2200,2200,443
|
|
20240509,095400,997873425,2205,2200,2205,2200,2870
|
|
20240509,095300,991559290,2200,2200,2200,2200,7179
|
|
20240509,095200,975765490,2200,2200,2200,2195,6136
|
|
20240509,095100,962296875,2200,2200,2200,2200,2299
|
|
20240509,095000,957239075,2200,2195,2200,2195,131
|
|
20240509,094900,956951375,2195,2205,2205,2195,383
|
|
20240509,094800,956109040,2205,2200,2205,2200,6164
|
|
20240509,094700,942548215,2200,2200,2200,2200,28032
|
|
20240509,094600,880877815,2205,2205,2205,2200,240
|
|
20240509,094500,880349800,2205,2205,2205,2200,1106
|
|
20240509,094400,877915105,2205,2205,2205,2205,29
|
|
20240509,094300,877851160,2205,2200,2205,2200,488
|
|
20240509,094200,876776470,2205,2200,2205,2200,3651
|
|
20240509,094100,868744250,2200,2200,2200,2195,6679
|
|
20240509,094000,854050475,2200,2195,2200,2195,609
|
|
20240509,093900,852711140,2195,2200,2200,2195,713
|
|
20240509,093800,851143570,2200,2205,2205,2195,23051
|
|
20240509,093700,800451440,2205,2205,2205,2200,1129
|
|
20240509,093600,797967495,2205,2205,2205,2200,285
|
|
20240509,093500,797339950,2205,2205,2205,2200,1947
|
|
20240509,093400,793047315,2205,2195,2205,2195,9181
|
|
20240509,093300,772878310,2200,2195,2200,2190,3299
|
|
20240509,093200,765638210,2195,2200,2200,2195,13358
|
|
20240509,093100,736317170,2200,2200,2200,2200,765
|
|
20240509,093000,734634170,2200,2195,2205,2195,3739
|
|
20240509,092900,726409615,2195,2195,2200,2195,14100
|
|
20240509,092800,695436865,2195,2200,2200,2195,11909
|
|
20240509,092700,669286455,2200,2200,2200,2195,1323
|
|
20240509,092600,666378770,2200,2200,2200,2195,6410
|
|
20240509,092500,652306785,2200,2200,2205,2200,18934
|
|
20240509,092400,610651980,2200,2195,2205,2195,13278
|
|
20240509,092300,581441975,2200,2195,2200,2195,8110
|
|
20240509,092200,563640415,2200,2200,2205,2200,9642
|
|
20240509,092100,542428005,2200,2205,2205,2200,11800
|
|
20240509,092000,516465965,2205,2205,2210,2200,863
|
|
20240509,091900,514564210,2205,2205,2205,2205,1914
|
|
20240509,091800,510343840,2205,2205,2205,2200,5028
|
|
20240509,091700,499260845,2200,2205,2205,2200,5199
|
|
20240509,091600,487823040,2200,2200,2205,2195,3199
|
|
20240509,091500,480785655,2200,2200,2200,2195,2570
|
|
20240509,091400,475135490,2200,2200,2200,2195,3932
|
|
20240509,091300,466486340,2195,2205,2205,2195,10664
|
|
20240509,091200,443028105,2205,2200,2205,2200,2358
|
|
20240509,091100,437835085,2200,2200,2205,2200,8206
|
|
20240509,091000,419770005,2200,2200,2205,2200,3335
|
|
20240509,090900,412432005,2200,2200,2205,2200,8295
|
|
20240509,090800,394181775,2205,2205,2205,2205,2668
|
|
20240509,090700,388298835,2205,2205,2205,2200,10973
|
|
20240509,090600,364156695,2200,2205,2205,2200,4903
|
|
20240509,090500,353367385,2205,2195,2205,2195,4945
|
|
20240509,090400,342493470,2190,2190,2195,2185,7737
|
|
20240509,090300,325566210,2195,2195,2195,2185,19231
|
|
20240509,090200,283499670,2195,2205,2205,2195,29846
|
|
20240509,090100,217870265,2205,2210,2220,2200,22545
|
|
20240509,090000,168170935,2205,2220,2225,2205,75983
|