599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,185500,2426686025,2135,2135,2135,2135,0
|
|
20240513,185400,2426686025,2135,2135,2135,2135,0
|
|
20240513,185300,2426686025,2135,2135,2135,2135,0
|
|
20240513,185200,2426686025,2135,2135,2135,2135,0
|
|
20240513,185100,2426686025,2135,2135,2135,2135,0
|
|
20240513,185000,2426686025,2135,2135,2135,2135,0
|
|
20240513,184900,2426686025,2135,2135,2135,2135,0
|
|
20240513,184800,2426686025,2135,2135,2135,2135,0
|
|
20240513,184700,2426686025,2135,2135,2135,2135,0
|
|
20240513,184600,2426686025,2135,2135,2135,2135,0
|
|
20240513,184500,2426686025,2135,2135,2135,2135,0
|
|
20240513,184400,2426686025,2135,2135,2135,2135,0
|
|
20240513,184300,2426686025,2135,2135,2135,2135,0
|
|
20240513,184200,2426686025,2135,2135,2135,2135,0
|
|
20240513,184100,2426686025,2135,2135,2135,2135,0
|
|
20240513,184000,2426686025,2135,2135,2135,2135,0
|
|
20240513,183900,2426686025,2135,2135,2135,2135,0
|
|
20240513,183800,2426686025,2135,2135,2135,2135,0
|
|
20240513,183700,2426686025,2135,2135,2135,2135,0
|
|
20240513,183600,2426686025,2135,2135,2135,2135,0
|
|
20240513,183500,2426686025,2135,2135,2135,2135,0
|
|
20240513,183400,2426686025,2135,2135,2135,2135,0
|
|
20240513,183300,2426686025,2135,2135,2135,2135,0
|
|
20240513,183200,2426686025,2135,2135,2135,2135,0
|
|
20240513,183100,2426686025,2135,2135,2135,2135,0
|
|
20240513,183000,2426686025,2135,2135,2135,2135,0
|
|
20240513,182900,2426686025,2135,2135,2135,2135,0
|
|
20240513,182800,2426686025,2135,2135,2135,2135,0
|
|
20240513,182700,2426686025,2135,2135,2135,2135,0
|
|
20240513,182600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,182500,2426686025,2135,2135,2135,2135,0
|
|
20240513,182400,2426686025,2135,2135,2135,2135,0
|
|
20240513,182300,2426686025,2135,2135,2135,2135,0
|
|
20240513,182200,2426686025,2135,2135,2135,2135,0
|
|
20240513,182100,2426686025,2135,2135,2135,2135,0
|
|
20240513,182000,2426686025,2135,2135,2135,2135,0
|
|
20240513,181900,2426686025,2135,2135,2135,2135,0
|
|
20240513,181800,2426686025,2135,2135,2135,2135,0
|
|
20240513,181700,2426686025,2135,2135,2135,2135,0
|
|
20240513,181600,2426686025,2135,2135,2135,2135,0
|
|
20240513,181500,2426686025,2135,2135,2135,2135,0
|
|
20240513,181400,2426686025,2135,2135,2135,2135,0
|
|
20240513,181300,2426686025,2135,2135,2135,2135,0
|
|
20240513,181200,2426686025,2135,2135,2135,2135,0
|
|
20240513,181100,2426686025,2135,2135,2135,2135,0
|
|
20240513,181000,2426686025,2135,2135,2135,2135,0
|
|
20240513,180900,2426686025,2135,2135,2135,2135,0
|
|
20240513,180800,2426686025,2135,2135,2135,2135,0
|
|
20240513,180700,2426686025,2135,2135,2135,2135,0
|
|
20240513,180600,2426686025,2135,2135,2135,2135,0
|
|
20240513,180500,2426686025,2135,2135,2135,2135,0
|
|
20240513,180400,2426686025,2135,2135,2135,2135,0
|
|
20240513,180300,2426686025,2135,2135,2135,2135,0
|
|
20240513,180200,2426686025,2135,2135,2135,2135,0
|
|
20240513,180100,2426686025,2135,2135,2135,2135,0
|
|
20240513,180000,2426686025,2135,2135,2135,2135,0
|
|
20240513,175900,2426686025,2135,2135,2135,2135,0
|
|
20240513,175800,2426686025,2135,2135,2135,2135,0
|
|
20240513,175700,2426686025,2135,2135,2135,2135,0
|
|
20240513,175600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,175500,2426686025,2135,2135,2135,2135,0
|
|
20240513,175400,2426686025,2135,2135,2135,2135,0
|
|
20240513,175300,2426686025,2135,2135,2135,2135,0
|
|
20240513,175200,2426686025,2135,2135,2135,2135,0
|
|
20240513,175100,2426686025,2135,2135,2135,2135,0
|
|
20240513,175000,2426686025,2135,2135,2135,2135,0
|
|
20240513,174900,2426686025,2135,2135,2135,2135,0
|
|
20240513,174800,2426686025,2135,2135,2135,2135,0
|
|
20240513,174700,2426686025,2135,2135,2135,2135,0
|
|
20240513,174600,2426686025,2135,2135,2135,2135,0
|
|
20240513,174500,2426686025,2135,2135,2135,2135,0
|
|
20240513,174400,2426686025,2135,2135,2135,2135,0
|
|
20240513,174300,2426686025,2135,2135,2135,2135,0
|
|
20240513,174200,2426686025,2135,2135,2135,2135,0
|
|
20240513,174100,2426686025,2135,2135,2135,2135,0
|
|
20240513,174000,2426686025,2135,2135,2135,2135,0
|
|
20240513,173900,2426686025,2135,2135,2135,2135,0
|
|
20240513,173800,2426686025,2135,2135,2135,2135,0
|
|
20240513,173700,2426686025,2135,2135,2135,2135,0
|
|
20240513,173600,2426686025,2135,2135,2135,2135,0
|
|
20240513,173500,2426686025,2135,2135,2135,2135,0
|
|
20240513,173400,2426686025,2135,2135,2135,2135,0
|
|
20240513,173300,2426686025,2135,2135,2135,2135,0
|
|
20240513,173200,2426686025,2135,2135,2135,2135,0
|
|
20240513,173100,2426686025,2135,2135,2135,2135,0
|
|
20240513,173000,2426686025,2135,2135,2135,2135,0
|
|
20240513,172900,2426686025,2135,2135,2135,2135,0
|
|
20240513,172800,2426686025,2135,2135,2135,2135,0
|
|
20240513,172700,2426686025,2135,2135,2135,2135,0
|
|
20240513,172600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,172500,2426686025,2135,2135,2135,2135,0
|
|
20240513,172400,2426686025,2135,2135,2135,2135,0
|
|
20240513,172300,2426686025,2135,2135,2135,2135,0
|
|
20240513,172200,2426686025,2135,2135,2135,2135,0
|
|
20240513,172100,2426686025,2135,2135,2135,2135,0
|
|
20240513,172000,2426686025,2135,2135,2135,2135,0
|
|
20240513,171900,2426686025,2135,2135,2135,2135,0
|
|
20240513,171800,2426686025,2135,2135,2135,2135,0
|
|
20240513,171700,2426686025,2135,2135,2135,2135,0
|
|
20240513,171600,2426686025,2135,2135,2135,2135,0
|
|
20240513,171500,2426686025,2135,2135,2135,2135,0
|
|
20240513,171400,2426686025,2135,2135,2135,2135,0
|
|
20240513,171300,2426686025,2135,2135,2135,2135,0
|
|
20240513,171200,2426686025,2135,2135,2135,2135,0
|
|
20240513,171100,2426686025,2135,2135,2135,2135,0
|
|
20240513,171000,2426686025,2135,2135,2135,2135,0
|
|
20240513,170900,2426686025,2135,2135,2135,2135,0
|
|
20240513,170800,2426686025,2135,2135,2135,2135,0
|
|
20240513,170700,2426686025,2135,2135,2135,2135,0
|
|
20240513,170600,2426686025,2135,2135,2135,2135,0
|
|
20240513,170500,2426686025,2135,2135,2135,2135,0
|
|
20240513,170400,2426686025,2135,2135,2135,2135,0
|
|
20240513,170300,2426686025,2135,2135,2135,2135,0
|
|
20240513,170200,2426686025,2135,2135,2135,2135,0
|
|
20240513,170100,2426686025,2135,2135,2135,2135,0
|
|
20240513,170000,2426686025,2135,2135,2135,2135,0
|
|
20240513,165900,2426686025,2135,2135,2135,2135,0
|
|
20240513,165800,2426686025,2135,2135,2135,2135,0
|
|
20240513,165700,2426686025,2135,2135,2135,2135,0
|
|
20240513,165600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,165500,2426686025,2135,2135,2135,2135,0
|
|
20240513,165400,2426686025,2135,2135,2135,2135,0
|
|
20240513,165300,2426686025,2135,2135,2135,2135,0
|
|
20240513,165200,2426686025,2135,2135,2135,2135,0
|
|
20240513,165100,2426686025,2135,2135,2135,2135,0
|
|
20240513,165000,2426686025,2135,2135,2135,2135,0
|
|
20240513,164900,2426686025,2135,2135,2135,2135,0
|
|
20240513,164800,2426686025,2135,2135,2135,2135,0
|
|
20240513,164700,2426686025,2135,2135,2135,2135,0
|
|
20240513,164600,2426686025,2135,2135,2135,2135,0
|
|
20240513,164500,2426686025,2135,2135,2135,2135,0
|
|
20240513,164400,2426686025,2135,2135,2135,2135,0
|
|
20240513,164300,2426686025,2135,2135,2135,2135,0
|
|
20240513,164200,2426686025,2135,2135,2135,2135,0
|
|
20240513,164100,2426686025,2135,2135,2135,2135,0
|
|
20240513,164000,2426686025,2135,2135,2135,2135,0
|
|
20240513,163900,2426686025,2135,2135,2135,2135,0
|
|
20240513,163800,2426686025,2135,2135,2135,2135,0
|
|
20240513,163700,2426686025,2135,2135,2135,2135,0
|
|
20240513,163600,2426686025,2135,2135,2135,2135,0
|
|
20240513,163500,2426686025,2135,2135,2135,2135,0
|
|
20240513,163400,2426686025,2135,2135,2135,2135,0
|
|
20240513,163300,2426686025,2135,2135,2135,2135,0
|
|
20240513,163200,2426686025,2135,2135,2135,2135,0
|
|
20240513,163100,2426686025,2135,2135,2135,2135,0
|
|
20240513,163000,2426686025,2135,2135,2135,2135,0
|
|
20240513,162900,2426686025,2135,2135,2135,2135,0
|
|
20240513,162800,2426686025,2135,2135,2135,2135,0
|
|
20240513,162700,2426686025,2135,2135,2135,2135,0
|
|
20240513,162600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,162500,2426686025,2135,2135,2135,2135,0
|
|
20240513,162400,2426686025,2135,2135,2135,2135,0
|
|
20240513,162300,2426686025,2135,2135,2135,2135,0
|
|
20240513,162200,2426686025,2135,2135,2135,2135,0
|
|
20240513,162100,2426686025,2135,2135,2135,2135,0
|
|
20240513,162000,2426686025,2135,2135,2135,2135,0
|
|
20240513,161900,2426686025,2135,2135,2135,2135,0
|
|
20240513,161800,2426686025,2135,2135,2135,2135,0
|
|
20240513,161700,2426686025,2135,2135,2135,2135,0
|
|
20240513,161600,2426686025,2135,2135,2135,2135,0
|
|
20240513,161500,2426686025,2135,2135,2135,2135,0
|
|
20240513,161400,2426686025,2135,2135,2135,2135,0
|
|
20240513,161300,2426686025,2135,2135,2135,2135,0
|
|
20240513,161200,2426686025,2135,2135,2135,2135,0
|
|
20240513,161100,2426686025,2135,2135,2135,2135,0
|
|
20240513,161000,2426686025,2135,2135,2135,2135,0
|
|
20240513,160900,2426686025,2135,2135,2135,2135,0
|
|
20240513,160800,2426686025,2135,2135,2135,2135,0
|
|
20240513,160700,2426686025,2135,2135,2135,2135,0
|
|
20240513,160600,2426686025,2135,2135,2135,2135,0
|
|
20240513,160500,2426686025,2135,2135,2135,2135,0
|
|
20240513,160400,2426686025,2135,2135,2135,2135,0
|
|
20240513,160300,2426686025,2135,2135,2135,2135,0
|
|
20240513,160200,2426686025,2135,2135,2135,2135,0
|
|
20240513,160100,2426686025,2135,2135,2135,2135,0
|
|
20240513,160000,2426686025,2135,2135,2135,2135,0
|
|
20240513,155900,2426686025,2135,2135,2135,2135,0
|
|
20240513,155800,2426686025,2135,2135,2135,2135,0
|
|
20240513,155700,2426686025,2135,2135,2135,2135,0
|
|
20240513,155600,2426686025,2135,2135,2135,2135,34142
|
|
20240513,155500,2426686025,2135,2135,2135,2135,0
|
|
20240513,155400,2426686025,2135,2135,2135,2135,0
|
|
20240513,155300,2426686025,2135,2135,2135,2135,0
|
|
20240513,155200,2426686025,2135,2135,2135,2135,0
|
|
20240513,155100,2426686025,2135,2135,2135,2135,0
|
|
20240513,155000,2426686025,2135,2135,2135,2135,0
|
|
20240513,154900,2426686025,2135,2135,2135,2135,0
|
|
20240513,154800,2426686025,2135,2135,2135,2135,0
|
|
20240513,154700,2426686025,2135,2135,2135,2135,0
|
|
20240513,154600,2426686025,2135,2135,2135,2135,0
|
|
20240513,154500,2426686025,2135,2135,2135,2135,0
|
|
20240513,154400,2426686025,2135,2135,2135,2135,0
|
|
20240513,154300,2426686025,2135,2135,2135,2135,0
|
|
20240513,154200,2426686025,2135,2135,2135,2135,0
|
|
20240513,154100,2426686025,2135,2135,2135,2135,0
|
|
20240513,154000,2426686025,2135,2135,2135,2135,0
|
|
20240513,153900,2426686025,2135,2135,2135,2135,0
|
|
20240513,153800,2426686025,2135,2135,2135,2135,0
|
|
20240513,153700,2426686025,2135,2135,2135,2135,0
|
|
20240513,153600,2426686025,2135,2135,2135,2135,0
|
|
20240513,153500,2426686025,2135,2135,2135,2135,0
|
|
20240513,153400,2426686025,2135,2135,2135,2135,0
|
|
20240513,153300,2426686025,2135,2135,2135,2135,0
|
|
20240513,153200,2426686025,2135,2135,2135,2135,0
|
|
20240513,153100,2426686025,2135,2135,2135,2135,0
|
|
20240513,153000,2426686025,2135,2135,2135,2135,34142
|
|
20240513,152900,2353792855,2140,2140,2140,2140,0
|
|
20240513,152800,2353792855,2140,2140,2140,2140,0
|
|
20240513,152700,2353792855,2140,2140,2140,2140,0
|
|
20240513,152600,2353792855,2140,2140,2140,2140,0
|
|
20240513,152500,2353792855,2140,2140,2140,2140,0
|
|
20240513,152400,2353792855,2140,2140,2140,2140,0
|
|
20240513,152300,2353792855,2140,2140,2140,2140,0
|
|
20240513,152200,2353792855,2140,2140,2140,2140,0
|
|
20240513,152100,2353792855,2140,2140,2140,2140,0
|
|
20240513,152000,2353792855,2140,2140,2140,2140,0
|
|
20240513,151900,2353792855,2140,2135,2140,2135,4863
|
|
20240513,151800,2343409320,2135,2135,2135,2130,7084
|
|
20240513,151700,2328285500,2135,2135,2135,2130,80
|
|
20240513,151600,2328114975,2130,2135,2135,2130,5769
|
|
20240513,151500,2315801905,2130,2135,2135,2130,2370
|
|
20240513,151400,2310741965,2130,2125,2135,2125,14
|
|
20240513,151300,2310712120,2130,2125,2130,2125,375
|
|
20240513,151200,2309915215,2125,2135,2135,2125,18039
|
|
20240513,151100,2271405795,2135,2130,2135,2130,13024
|
|
20240513,151000,2243605240,2130,2125,2130,2125,194
|
|
20240513,150900,2243192035,2125,2125,2130,2125,2676
|
|
20240513,150800,2237505410,2130,2130,2130,2130,285
|
|
20240513,150700,2236898360,2130,2130,2130,2130,5161
|
|
20240513,150600,2225905430,2130,2130,2130,2130,0
|
|
20240513,150500,2225905430,2130,2130,2130,2130,162
|
|
20240513,150400,2225560370,2130,2130,2130,2130,2467
|
|
20240513,150300,2220305660,2130,2125,2130,2120,1629
|
|
20240513,150200,2216849485,2125,2125,2125,2125,261
|
|
20240513,150100,2216294860,2130,2125,2130,2120,2053
|
|
20240513,150000,2211942165,2130,2130,2130,2130,24
|
|
20240513,145900,2211891045,2130,2120,2130,2120,1955
|
|
20240513,145800,2207738665,2125,2125,2125,2125,50
|
|
20240513,145700,2207632415,2120,2125,2125,2120,256
|
|
20240513,145600,2207088420,2125,2125,2125,2125,706
|
|
20240513,145500,2205588170,2125,2125,2125,2125,19
|
|
20240513,145400,2205547795,2125,2125,2125,2125,47
|
|
20240513,145300,2205447920,2120,2120,2125,2120,1006
|
|
20240513,145200,2203310200,2120,2120,2120,2120,0
|
|
20240513,145100,2203310200,2120,2125,2125,2120,2302
|
|
20240513,145000,2198429810,2125,2120,2125,2120,713
|
|
20240513,144900,2196917270,2120,2125,2125,2120,15001
|
|
20240513,144800,2165095120,2125,2130,2130,2125,143
|
|
20240513,144700,2164790780,2130,2130,2130,2130,321
|
|
20240513,144600,2164107050,2130,2130,2130,2130,1
|
|
20240513,144500,2164104920,2130,2130,2130,2130,50
|
|
20240513,144400,2163998420,2130,2130,2130,2130,20
|
|
20240513,144300,2163955820,2125,2125,2125,2125,470
|
|
20240513,144200,2162957070,2125,2125,2125,2125,5
|
|
20240513,144100,2162946445,2120,2120,2120,2120,0
|
|
20240513,144000,2162946445,2120,2125,2125,2120,321
|
|
20240513,143900,2162264325,2125,2125,2125,2125,120
|
|
20240513,143800,2162009325,2125,2120,2125,2120,16
|
|
20240513,143700,2161975350,2120,2120,2120,2120,5
|
|
20240513,143600,2161964750,2120,2120,2120,2120,2807
|
|
20240513,143500,2156013910,2125,2120,2125,2120,2384
|
|
20240513,143400,2150959780,2125,2125,2125,2125,0
|
|
20240513,143300,2150959780,2125,2120,2125,2120,1102
|
|
20240513,143200,2148618540,2120,2125,2125,2120,551
|
|
20240513,143100,2147450365,2125,2125,2125,2125,110
|
|
20240513,143000,2147216615,2125,2125,2125,2125,7
|
|
20240513,142900,2147201740,2120,2120,2120,2120,6065
|
|
20240513,142800,2134343940,2120,2120,2120,2120,500
|
|
20240513,142700,2133283940,2120,2125,2125,2120,572
|
|
20240513,142600,2132071190,2125,2125,2125,2125,57
|
|
20240513,142500,2131950065,2125,2120,2125,2120,4132
|
|
20240513,142400,2123175175,2125,2125,2125,2120,301
|
|
20240513,142300,2122535555,2125,2120,2125,2120,397
|
|
20240513,142200,2121693790,2120,2120,2125,2120,1303
|
|
20240513,142100,2118926430,2120,2125,2125,2120,498
|
|
20240513,142000,2117870570,2125,2120,2125,2120,113
|
|
20240513,141900,2117630455,2120,2125,2125,2120,5481
|
|
20240513,141800,2105989770,2125,2125,2125,2120,274
|
|
20240513,141700,2105408235,2125,2125,2125,2125,124
|
|
20240513,141600,2105144735,2125,2125,2125,2125,11
|
|
20240513,141500,2105121360,2125,2120,2125,2120,5060
|
|
20240513,141400,2094394130,2125,2120,2125,2120,400
|
|
20240513,141300,2093545630,2120,2120,2120,2120,77
|
|
20240513,141200,2093382390,2120,2120,2120,2120,0
|
|
20240513,141100,2093382390,2120,2120,2120,2120,42
|
|
20240513,141000,2093293350,2125,2125,2125,2125,1
|
|
20240513,140900,2093291225,2125,2125,2125,2125,30
|
|
20240513,140800,2093227475,2125,2120,2125,2120,1254
|
|
20240513,140700,2090568870,2120,2120,2120,2120,4007
|
|
20240513,140600,2082074030,2120,2115,2120,2115,40
|
|
20240513,140500,2081989380,2115,2120,2125,2115,610
|
|
20240513,140400,2080695730,2120,2125,2125,2120,37
|
|
20240513,140300,2080617270,2115,2120,2125,2115,2237
|
|
20240513,140200,2075878645,2120,2120,2120,2120,1329
|
|
20240513,140100,2073061165,2120,2120,2120,2120,3725
|
|
20240513,140000,2065164165,2120,2120,2120,2120,37
|
|
20240513,135900,2065085725,2120,2120,2120,2120,1227
|
|
20240513,135800,2062484485,2120,2120,2120,2120,2694
|
|
20240513,135700,2056773205,2120,2120,2120,2120,1794
|
|
20240513,135600,2052969925,2125,2120,2125,2115,3691
|
|
20240513,135500,2045146465,2120,2120,2120,2120,8277
|
|
20240513,135400,2027599225,2120,2120,2120,2120,2564
|
|
20240513,135300,2022163545,2120,2120,2120,2120,1278
|
|
20240513,135200,2019454185,2120,2115,2120,2115,14
|
|
20240513,135100,2019424525,2120,2120,2120,2120,3185
|
|
20240513,135000,2012672325,2120,2120,2120,2115,640
|
|
20240513,134900,2011318025,2120,2115,2120,2115,1800
|
|
20240513,134800,2007503525,2115,2120,2120,2115,392
|
|
20240513,134700,2006673770,2120,2120,2120,2115,1918
|
|
20240513,134600,2002616145,2120,2120,2120,2120,42
|
|
20240513,134500,2002527105,2120,2120,2120,2120,127
|
|
20240513,134400,2002257865,2115,2115,2120,2115,1161
|
|
20240513,134300,1999802095,2115,2120,2120,2115,1014
|
|
20240513,134200,1997652715,2115,2115,2115,2115,2861
|
|
20240513,134100,1991601700,2120,2120,2120,2115,208
|
|
20240513,134000,1991160770,2120,2115,2120,2115,1279
|
|
20240513,133900,1988455435,2120,2115,2120,2115,120
|
|
20240513,133800,1988201130,2120,2120,2120,2115,2419
|
|
20240513,133700,1983079325,2120,2120,2120,2120,111
|
|
20240513,133600,1982844005,2120,2115,2120,2115,64
|
|
20240513,133500,1982708340,2115,2115,2115,2115,2503
|
|
20240513,133400,1977414495,2115,2120,2120,2115,363
|
|
20240513,133300,1976645435,2120,2120,2120,2120,225
|
|
20240513,133200,1976168435,2115,2120,2120,2115,386
|
|
20240513,133100,1975350125,2120,2120,2120,2120,120
|
|
20240513,133000,1975095725,2120,2125,2125,2120,114
|
|
20240513,132900,1974853500,2120,2120,2120,2120,1245
|
|
20240513,132800,1972214100,2120,2120,2120,2120,468
|
|
20240513,132700,1971221940,2120,2120,2120,2120,321
|
|
20240513,132600,1970541420,2120,2120,2120,2115,1110
|
|
20240513,132500,1968189220,2120,2115,2120,2115,1220
|
|
20240513,132400,1965608420,2115,2120,2120,2115,1717
|
|
20240513,132300,1961976465,2120,2120,2120,2115,24335
|
|
20240513,132200,1910482415,2120,2125,2125,2120,5396
|
|
20240513,132100,1899041060,2125,2125,2125,2125,1101
|
|
20240513,132000,1896701435,2125,2125,2125,2120,91
|
|
20240513,131900,1896508070,2125,2125,2125,2125,1086
|
|
20240513,131800,1894200320,2125,2125,2125,2125,207
|
|
20240513,131700,1893760445,2120,2120,2120,2120,47
|
|
20240513,131600,1893660805,2120,2120,2125,2120,3512
|
|
20240513,131500,1886200360,2120,2125,2125,2120,1121
|
|
20240513,131400,1883823235,2125,2120,2125,2120,25749
|
|
20240513,131300,1829199255,2120,2120,2125,2120,1760
|
|
20240513,131200,1825460100,2120,2125,2130,2120,909
|
|
20240513,131100,1823532925,2125,2130,2130,2125,37280
|
|
20240513,131000,1744304040,2130,2130,2130,2125,229
|
|
20240513,130900,1743817270,2130,2130,2130,2130,44776
|
|
20240513,130800,1648444390,2130,2130,2130,2130,11466
|
|
20240513,130700,1624021810,2130,2135,2135,2130,4876
|
|
20240513,130600,1613635880,2135,2135,2135,2135,4
|
|
20240513,130500,1613627340,2135,2130,2135,2130,2063
|
|
20240513,130400,1609233000,2135,2135,2135,2135,0
|
|
20240513,130300,1609233000,2135,2130,2135,2130,1569
|
|
20240513,130200,1605884415,2130,2135,2135,2130,261
|
|
20240513,130100,1605328180,2130,2130,2130,2130,1200
|
|
20240513,130000,1602772180,2130,2130,2130,2130,400
|
|
20240513,125900,1601920180,2135,2135,2135,2135,609
|
|
20240513,125800,1600619965,2130,2130,2130,2130,1090
|
|
20240513,125700,1598298265,2130,2140,2140,2130,878
|
|
20240513,125600,1596427845,2135,2135,2135,2135,2839
|
|
20240513,125500,1590366580,2140,2140,2140,2140,13
|
|
20240513,125400,1590338760,2140,2140,2140,2140,0
|
|
20240513,125300,1590338760,2140,2135,2140,2135,1138
|
|
20240513,125200,1587908875,2135,2135,2135,2135,1114
|
|
20240513,125100,1585530485,2135,2135,2135,2135,3962
|
|
20240513,125000,1577071615,2135,2135,2140,2135,12390
|
|
20240513,124900,1550618715,2135,2135,2135,2135,32
|
|
20240513,124800,1550550395,2135,2140,2140,2135,24299
|
|
20240513,124700,1498670530,2145,2145,2145,2145,28
|
|
20240513,124600,1498610470,2140,2140,2140,2135,1197
|
|
20240513,124500,1496050395,2135,2140,2140,2135,2720
|
|
20240513,124400,1490243095,2135,2135,2135,2135,5000
|
|
20240513,124300,1479568095,2135,2140,2140,2135,11982
|
|
20240513,124200,1453951620,2140,2140,2140,2140,0
|
|
20240513,124100,1453951620,2140,2140,2140,2140,99
|
|
20240513,124000,1453739760,2140,2140,2140,2140,0
|
|
20240513,123900,1453739760,2140,2140,2140,2140,72
|
|
20240513,123800,1453585680,2140,2140,2140,2140,0
|
|
20240513,123700,1453585680,2140,2145,2145,2140,203
|
|
20240513,123600,1453150300,2145,2145,2145,2145,2508
|
|
20240513,123500,1447770640,2140,2140,2140,2140,2546
|
|
20240513,123400,1442322200,2145,2145,2145,2145,100
|
|
20240513,123300,1442107700,2145,2140,2145,2140,658
|
|
20240513,123200,1440697580,2145,2140,2145,2140,103
|
|
20240513,123100,1440477145,2140,2140,2140,2140,1667
|
|
20240513,123000,1436909765,2140,2140,2140,2140,600
|
|
20240513,122900,1435625765,2140,2140,2145,2140,2193
|
|
20240513,122800,1430928790,2140,2140,2140,2140,0
|
|
20240513,122700,1430928790,2140,2140,2140,2140,3064
|
|
20240513,122600,1424371830,2140,2145,2145,2140,1131
|
|
20240513,122500,1421945945,2145,2145,2145,2145,751
|
|
20240513,122400,1420335050,2145,2145,2145,2145,26
|
|
20240513,122300,1420279280,2140,2140,2140,2140,5
|
|
20240513,122200,1420268580,2145,2145,2145,2145,360
|
|
20240513,122100,1419496380,2140,2140,2140,2140,500
|
|
20240513,122000,1418426380,2140,2140,2140,2140,0
|
|
20240513,121900,1418426380,2140,2140,2140,2140,99
|
|
20240513,121800,1418214520,2140,2140,2140,2140,20
|
|
20240513,121700,1418171720,2140,2140,2140,2140,145
|
|
20240513,121600,1417861420,2140,2140,2140,2140,100
|
|
20240513,121500,1417647420,2140,2140,2140,2140,0
|
|
20240513,121400,1417647420,2140,2145,2145,2140,2586
|
|
20240513,121300,1412108050,2145,2145,2145,2145,3995
|
|
20240513,121200,1403538775,2145,2145,2145,2145,1043
|
|
20240513,121100,1401301540,2145,2145,2145,2145,10
|
|
20240513,121000,1401280090,2145,2145,2145,2145,1
|
|
20240513,120900,1401277945,2140,2140,2150,2140,30033
|
|
20240513,120800,1336888980,2140,2145,2145,2140,3669
|
|
20240513,120700,1329037310,2140,2145,2145,2135,10152
|
|
20240513,120600,1307311480,2140,2140,2140,2140,20178
|
|
20240513,120500,1264130560,2140,2140,2140,2140,12
|
|
20240513,120400,1264104880,2140,2140,2140,2140,2210
|
|
20240513,120300,1259375480,2140,2140,2140,2140,2050
|
|
20240513,120200,1254988480,2140,2135,2140,2135,1063
|
|
20240513,120100,1252713975,2135,2135,2135,2135,0
|
|
20240513,120000,1252713975,2135,2140,2140,2135,108
|
|
20240513,115900,1252482915,2140,2135,2140,2135,382
|
|
20240513,115800,1251665440,2135,2135,2135,2135,24
|
|
20240513,115700,1251614200,2135,2140,2140,2135,210
|
|
20240513,115600,1251165800,2140,2140,2140,2140,2622
|
|
20240513,115500,1245554720,2140,2140,2140,2140,1155
|
|
20240513,115400,1243083020,2140,2140,2140,2140,3006
|
|
20240513,115300,1236650180,2140,2140,2140,2140,3634
|
|
20240513,115200,1228873420,2140,2140,2140,2140,1903
|
|
20240513,115100,1224801000,2140,2140,2140,2140,18
|
|
20240513,115000,1224762480,2135,2135,2135,2135,100
|
|
20240513,114900,1224548980,2135,2135,2140,2135,947
|
|
20240513,114800,1222526025,2135,2135,2135,2135,1150
|
|
20240513,114700,1220070775,2135,2135,2135,2135,500
|
|
20240513,114600,1219003275,2135,2140,2140,2135,189
|
|
20240513,114500,1218599735,2140,2135,2140,2135,1627
|
|
20240513,114400,1215122955,2140,2135,2140,2135,4260
|
|
20240513,114300,1206025205,2140,2135,2140,2135,3848
|
|
20240513,114200,1197807485,2140,2140,2140,2140,450
|
|
20240513,114100,1196844485,2140,2140,2140,2135,22
|
|
20240513,114000,1196797415,2140,2140,2140,2140,362
|
|
20240513,113900,1196022735,2140,2140,2140,2140,122
|
|
20240513,113800,1195761655,2140,2140,2140,2140,10
|
|
20240513,113700,1195740255,2140,2140,2140,2140,0
|
|
20240513,113600,1195740255,2140,2135,2140,2135,518
|
|
20240513,113500,1194631985,2140,2140,2140,2140,300
|
|
20240513,113400,1193989985,2135,2135,2140,2135,4967
|
|
20240513,113300,1183385390,2135,2135,2135,2135,101
|
|
20240513,113200,1183169755,2135,2135,2135,2135,75
|
|
20240513,113100,1183009630,2135,2130,2135,2130,58
|
|
20240513,113000,1182886085,2130,2135,2135,2130,555
|
|
20240513,112900,1181703910,2135,2135,2135,2135,1996
|
|
20240513,112800,1177442450,2135,2135,2135,2135,3190
|
|
20240513,112700,1170631800,2135,2135,2135,2135,2578
|
|
20240513,112600,1165127770,2140,2135,2140,2135,7391
|
|
20240513,112500,1149347970,2135,2135,2135,2135,2000
|
|
20240513,112400,1145077970,2135,2135,2135,2135,824
|
|
20240513,112300,1143318730,2135,2135,2135,2135,474
|
|
20240513,112200,1142306740,2135,2135,2135,2135,10005
|
|
20240513,112100,1120946065,2135,2135,2135,2135,1206
|
|
20240513,112000,1118371255,2140,2140,2140,2140,7
|
|
20240513,111900,1118356275,2140,2140,2140,2140,1
|
|
20240513,111800,1118354135,2135,2135,2135,2135,265
|
|
20240513,111700,1117788360,2135,2135,2135,2135,10000
|
|
20240513,111600,1096438360,2140,2140,2140,2140,2
|
|
20240513,111500,1096434080,2140,2140,2140,2140,10
|
|
20240513,111400,1096412680,2140,2140,2140,2140,1
|
|
20240513,111300,1096410540,2135,2135,2135,2135,1123
|
|
20240513,111200,1094012935,2140,2135,2140,2135,7738
|
|
20240513,111100,1077492295,2135,2135,2135,2135,100
|
|
20240513,111000,1077278795,2135,2135,2135,2135,100
|
|
20240513,110900,1077065295,2135,2135,2135,2135,1
|
|
20240513,110800,1077063160,2135,2135,2135,2135,1076
|
|
20240513,110700,1074765900,2135,2135,2135,2135,0
|
|
20240513,110600,1074765900,2135,2135,2135,2130,5188
|
|
20240513,110500,1063701840,2140,2140,2140,2140,2
|
|
20240513,110400,1063697560,2140,2135,2140,2135,4918
|
|
20240513,110300,1053197540,2135,2135,2135,2135,4487
|
|
20240513,110200,1043617795,2140,2140,2140,2140,2537
|
|
20240513,110100,1038188615,2140,2135,2140,2135,1956
|
|
20240513,110000,1034007775,2140,2140,2140,2140,36
|
|
20240513,105900,1033930735,2140,2135,2140,2135,302
|
|
20240513,105800,1033285960,2135,2135,2140,2135,306
|
|
20240513,105700,1032632620,2135,2135,2135,2135,1
|
|
20240513,105600,1032630485,2140,2135,2140,2135,5929
|
|
20240513,105500,1019969560,2140,2140,2140,2135,45
|
|
20240513,105400,1019873465,2135,2140,2140,2135,160
|
|
20240513,105300,1019531850,2140,2135,2140,2135,133
|
|
20240513,105200,1019247890,2140,2140,2140,2140,18
|
|
20240513,105100,1019209370,2140,2140,2140,2140,4343
|
|
20240513,105000,1009915350,2140,2135,2140,2135,3722
|
|
20240513,104900,1001968865,2135,2135,2135,2135,511
|
|
20240513,104800,1000877880,2135,2135,2135,2135,0
|
|
20240513,104700,1000877880,2135,2140,2140,2135,404
|
|
20240513,104600,1000013825,2140,2140,2140,2140,0
|
|
20240513,104500,1000013825,2140,2140,2140,2140,3010
|
|
20240513,104400,993572425,2135,2135,2140,2135,224
|
|
20240513,104300,993094135,2135,2140,2140,2135,1656
|
|
20240513,104200,989550360,2140,2140,2140,2140,1104
|
|
20240513,104100,987187800,2135,2140,2140,2135,303
|
|
20240513,104000,986539395,2140,2140,2140,2140,3
|
|
20240513,103900,986532975,2140,2140,2140,2140,2536
|
|
20240513,103800,981105935,2140,2135,2140,2135,1849
|
|
20240513,103700,977158310,2135,2135,2135,2135,98
|
|
20240513,103600,976949080,2140,2135,2140,2135,3666
|
|
20240513,103500,969117165,2135,2135,2135,2135,1631
|
|
20240513,103400,965634980,2135,2130,2135,2130,520
|
|
20240513,103300,964527280,2140,2135,2140,2130,2149
|
|
20240513,103200,959939705,2135,2135,2135,2130,342
|
|
20240513,103100,959210960,2130,2135,2135,2130,3102
|
|
20240513,103000,952603190,2130,2135,2140,2130,9501
|
|
20240513,102900,932324470,2140,2140,2140,2135,71
|
|
20240513,102800,932172630,2140,2140,2140,2140,218
|
|
20240513,102700,931706110,2140,2135,2140,2135,961
|
|
20240513,102600,929650370,2140,2135,2140,2135,678
|
|
20240513,102500,928200450,2135,2135,2140,2135,5553
|
|
20240513,102400,916327045,2140,2135,2140,2135,134
|
|
20240513,102300,916040535,2135,2135,2135,2135,2874
|
|
20240513,102200,909904545,2135,2135,2135,2135,50
|
|
20240513,102100,909797795,2140,2140,2140,2140,66
|
|
20240513,102000,909656555,2145,2140,2145,2140,3509
|
|
20240513,101900,902147225,2140,2140,2140,2135,1934
|
|
20240513,101800,898013435,2140,2135,2140,2135,5215
|
|
20240513,101700,886858335,2135,2140,2140,2135,445
|
|
20240513,101600,885906040,2140,2135,2140,2135,1192
|
|
20240513,101500,883360310,2140,2140,2140,2140,1567
|
|
20240513,101400,880006930,2140,2140,2140,2135,1397
|
|
20240513,101300,877017850,2140,2140,2140,2135,863
|
|
20240513,101200,875171080,2140,2140,2140,2140,442
|
|
20240513,101100,874225200,2140,2140,2140,2140,1267
|
|
20240513,101000,871513820,2140,2140,2140,2140,2066
|
|
20240513,100900,867092580,2140,2140,2140,2140,3241
|
|
20240513,100800,860156840,2145,2145,2145,2140,1116
|
|
20240513,100700,857767525,2145,2140,2145,2140,343
|
|
20240513,100600,857033495,2145,2145,2145,2140,1107
|
|
20240513,100500,854663980,2145,2145,2145,2145,54
|
|
20240513,100400,854548150,2145,2140,2145,2140,2065
|
|
20240513,100300,850129040,2145,2140,2145,2140,1204
|
|
20240513,100200,847552460,2140,2140,2145,2140,2798
|
|
20240513,100100,841564710,2145,2140,2145,2140,501
|
|
20240513,100000,840492565,2140,2145,2145,2140,2005
|
|
20240513,095900,836199350,2145,2140,2145,2140,2149
|
|
20240513,095800,831592325,2140,2140,2145,2140,2168
|
|
20240513,095700,826952670,2145,2145,2145,2140,1033
|
|
20240513,095600,824742040,2145,2145,2145,2145,19
|
|
20240513,095500,824701285,2145,2145,2145,2140,10
|
|
20240513,095400,824679840,2145,2145,2145,2145,617
|
|
20240513,095300,823356375,2145,2145,2145,2145,244
|
|
20240513,095200,822832995,2145,2145,2145,2145,11
|
|
20240513,095100,822809400,2145,2140,2145,2140,348
|
|
20240513,095000,822063965,2140,2145,2145,2140,10417
|
|
20240513,094900,799719515,2145,2145,2145,2140,1042
|
|
20240513,094800,797485675,2145,2140,2145,2140,187
|
|
20240513,094700,797085140,2145,2140,2145,2135,642
|
|
20240513,094600,795712630,2145,2140,2145,2140,9431
|
|
20240513,094500,775492255,2140,2145,2145,2140,272
|
|
20240513,094400,774908985,2145,2140,2145,2140,10507
|
|
20240513,094300,752422750,2140,2140,2140,2140,1316
|
|
20240513,094200,749606510,2135,2145,2145,2135,1051
|
|
20240513,094100,747359620,2145,2140,2145,2135,4067
|
|
20240513,094000,738660470,2145,2145,2145,2135,234
|
|
20240513,093900,738160705,2135,2135,2145,2130,22842
|
|
20240513,093800,689324480,2135,2130,2135,2125,5399
|
|
20240513,093700,677817670,2130,2130,2135,2130,4458
|
|
20240513,093600,668301630,2130,2135,2135,2125,16422
|
|
20240513,093500,633380845,2135,2130,2135,2130,10938
|
|
20240513,093400,610081890,2135,2135,2135,2130,1688
|
|
20240513,093300,606485510,2130,2135,2135,2130,4477
|
|
20240513,093200,596927165,2135,2140,2140,2135,10068
|
|
20240513,093100,575381940,2135,2135,2135,2130,4050
|
|
20240513,093000,566736200,2130,2135,2135,2130,766
|
|
20240513,092900,565104590,2135,2135,2140,2130,6238
|
|
20240513,092800,551786505,2135,2145,2145,2135,6722
|
|
20240513,092700,537434540,2135,2145,2145,2135,3596
|
|
20240513,092600,529739945,2145,2145,2145,2145,1
|
|
20240513,092500,529737800,2145,2140,2145,2135,4051
|
|
20240513,092400,521070655,2140,2145,2145,2140,8354
|
|
20240513,092300,503192840,2140,2140,2145,2140,636
|
|
20240513,092200,501831630,2145,2145,2145,2135,3592
|
|
20240513,092100,494146405,2140,2145,2145,2140,3578
|
|
20240513,092000,486489370,2145,2145,2145,2145,287
|
|
20240513,091900,485873755,2140,2140,2145,2135,7466
|
|
20240513,091800,469904870,2145,2145,2145,2140,4752
|
|
20240513,091700,459735250,2145,2150,2150,2135,16183
|
|
20240513,091600,425115845,2150,2150,2150,2145,1112
|
|
20240513,091500,422729585,2145,2150,2150,2140,8501
|
|
20240513,091400,404496385,2145,2150,2155,2145,35751
|
|
20240513,091300,327723400,2150,2140,2150,2140,4939
|
|
20240513,091200,317135890,2145,2140,2145,2140,1902
|
|
20240513,091100,313062520,2145,2145,2150,2145,1521
|
|
20240513,091000,309799945,2140,2145,2145,2135,16749
|
|
20240513,090900,273940685,2150,2150,2150,2140,9439
|
|
20240513,090800,253684245,2150,2150,2155,2145,18959
|
|
20240513,090700,212904265,2150,2145,2150,2145,7751
|
|
20240513,090600,196260450,2145,2140,2145,2140,2995
|
|
20240513,090500,189850390,2145,2140,2145,2140,11091
|
|
20240513,090400,166081190,2140,2140,2140,2135,27285
|
|
20240513,090300,107702865,2145,2135,2145,2135,8714
|
|
20240513,090200,89066870,2135,2135,2140,2135,7507
|
|
20240513,090100,73036380,2135,2145,2145,2130,15030
|
|
20240513,090000,40932290,2145,2135,2145,2135,13824
|