599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,185500,7635089655,2265,2265,2265,2265,0
|
|
20240516,185400,7635089655,2265,2265,2265,2265,0
|
|
20240516,185300,7635089655,2265,2265,2265,2265,0
|
|
20240516,185200,7635089655,2265,2265,2265,2265,0
|
|
20240516,185100,7635089655,2265,2265,2265,2265,0
|
|
20240516,185000,7635089655,2265,2265,2265,2265,0
|
|
20240516,184900,7635089655,2265,2265,2265,2265,0
|
|
20240516,184800,7635089655,2265,2265,2265,2265,0
|
|
20240516,184700,7635089655,2265,2265,2265,2265,0
|
|
20240516,184600,7635089655,2265,2265,2265,2265,0
|
|
20240516,184500,7635089655,2265,2265,2265,2265,0
|
|
20240516,184400,7635089655,2265,2265,2265,2265,0
|
|
20240516,184300,7635089655,2265,2265,2265,2265,0
|
|
20240516,184200,7635089655,2265,2265,2265,2265,0
|
|
20240516,184100,7635089655,2265,2265,2265,2265,0
|
|
20240516,184000,7635089655,2265,2265,2265,2265,0
|
|
20240516,183900,7635089655,2265,2265,2265,2265,0
|
|
20240516,183800,7635089655,2265,2265,2265,2265,0
|
|
20240516,183700,7635089655,2265,2265,2265,2265,0
|
|
20240516,183600,7635089655,2265,2265,2265,2265,0
|
|
20240516,183500,7635089655,2265,2265,2265,2265,0
|
|
20240516,183400,7635089655,2265,2265,2265,2265,0
|
|
20240516,183300,7635089655,2265,2265,2265,2265,0
|
|
20240516,183200,7635089655,2265,2265,2265,2265,0
|
|
20240516,183100,7635089655,2265,2265,2265,2265,0
|
|
20240516,183000,7635089655,2265,2265,2265,2265,0
|
|
20240516,182900,7635089655,2265,2265,2265,2265,0
|
|
20240516,182800,7635089655,2265,2265,2265,2265,0
|
|
20240516,182700,7635089655,2265,2265,2265,2265,0
|
|
20240516,182600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,182500,7635089655,2265,2265,2265,2265,0
|
|
20240516,182400,7635089655,2265,2265,2265,2265,0
|
|
20240516,182300,7635089655,2265,2265,2265,2265,0
|
|
20240516,182200,7635089655,2265,2265,2265,2265,0
|
|
20240516,182100,7635089655,2265,2265,2265,2265,0
|
|
20240516,182000,7635089655,2265,2265,2265,2265,0
|
|
20240516,181900,7635089655,2265,2265,2265,2265,0
|
|
20240516,181800,7635089655,2265,2265,2265,2265,0
|
|
20240516,181700,7635089655,2265,2265,2265,2265,0
|
|
20240516,181600,7635089655,2265,2265,2265,2265,0
|
|
20240516,181500,7635089655,2265,2265,2265,2265,0
|
|
20240516,181400,7635089655,2265,2265,2265,2265,0
|
|
20240516,181300,7635089655,2265,2265,2265,2265,0
|
|
20240516,181200,7635089655,2265,2265,2265,2265,0
|
|
20240516,181100,7635089655,2265,2265,2265,2265,0
|
|
20240516,181000,7635089655,2265,2265,2265,2265,0
|
|
20240516,180900,7635089655,2265,2265,2265,2265,0
|
|
20240516,180800,7635089655,2265,2265,2265,2265,0
|
|
20240516,180700,7635089655,2265,2265,2265,2265,0
|
|
20240516,180600,7635089655,2265,2265,2265,2265,0
|
|
20240516,180500,7635089655,2265,2265,2265,2265,0
|
|
20240516,180400,7635089655,2265,2265,2265,2265,0
|
|
20240516,180300,7635089655,2265,2265,2265,2265,0
|
|
20240516,180200,7635089655,2265,2265,2265,2265,0
|
|
20240516,180100,7635089655,2265,2265,2265,2265,0
|
|
20240516,180000,7635089655,2265,2265,2265,2265,0
|
|
20240516,175900,7635089655,2265,2265,2265,2265,0
|
|
20240516,175800,7635089655,2265,2265,2265,2265,0
|
|
20240516,175700,7635089655,2265,2265,2265,2265,0
|
|
20240516,175600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,175500,7635089655,2265,2265,2265,2265,0
|
|
20240516,175400,7635089655,2265,2265,2265,2265,0
|
|
20240516,175300,7635089655,2265,2265,2265,2265,0
|
|
20240516,175200,7635089655,2265,2265,2265,2265,0
|
|
20240516,175100,7635089655,2265,2265,2265,2265,0
|
|
20240516,175000,7635089655,2265,2265,2265,2265,0
|
|
20240516,174900,7635089655,2265,2265,2265,2265,0
|
|
20240516,174800,7635089655,2265,2265,2265,2265,0
|
|
20240516,174700,7635089655,2265,2265,2265,2265,0
|
|
20240516,174600,7635089655,2265,2265,2265,2265,0
|
|
20240516,174500,7635089655,2265,2265,2265,2265,0
|
|
20240516,174400,7635089655,2265,2265,2265,2265,0
|
|
20240516,174300,7635089655,2265,2265,2265,2265,0
|
|
20240516,174200,7635089655,2265,2265,2265,2265,0
|
|
20240516,174100,7635089655,2265,2265,2265,2265,0
|
|
20240516,174000,7635089655,2265,2265,2265,2265,0
|
|
20240516,173900,7635089655,2265,2265,2265,2265,0
|
|
20240516,173800,7635089655,2265,2265,2265,2265,0
|
|
20240516,173700,7635089655,2265,2265,2265,2265,0
|
|
20240516,173600,7635089655,2265,2265,2265,2265,0
|
|
20240516,173500,7635089655,2265,2265,2265,2265,0
|
|
20240516,173400,7635089655,2265,2265,2265,2265,0
|
|
20240516,173300,7635089655,2265,2265,2265,2265,0
|
|
20240516,173200,7635089655,2265,2265,2265,2265,0
|
|
20240516,173100,7635089655,2265,2265,2265,2265,0
|
|
20240516,173000,7635089655,2265,2265,2265,2265,0
|
|
20240516,172900,7635089655,2265,2265,2265,2265,0
|
|
20240516,172800,7635089655,2265,2265,2265,2265,0
|
|
20240516,172700,7635089655,2265,2265,2265,2265,0
|
|
20240516,172600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,172500,7635089655,2265,2265,2265,2265,0
|
|
20240516,172400,7635089655,2265,2265,2265,2265,0
|
|
20240516,172300,7635089655,2265,2265,2265,2265,0
|
|
20240516,172200,7635089655,2265,2265,2265,2265,0
|
|
20240516,172100,7635089655,2265,2265,2265,2265,0
|
|
20240516,172000,7635089655,2265,2265,2265,2265,0
|
|
20240516,171900,7635089655,2265,2265,2265,2265,0
|
|
20240516,171800,7635089655,2265,2265,2265,2265,0
|
|
20240516,171700,7635089655,2265,2265,2265,2265,0
|
|
20240516,171600,7635089655,2265,2265,2265,2265,0
|
|
20240516,171500,7635089655,2265,2265,2265,2265,0
|
|
20240516,171400,7635089655,2265,2265,2265,2265,0
|
|
20240516,171300,7635089655,2265,2265,2265,2265,0
|
|
20240516,171200,7635089655,2265,2265,2265,2265,0
|
|
20240516,171100,7635089655,2265,2265,2265,2265,0
|
|
20240516,171000,7635089655,2265,2265,2265,2265,0
|
|
20240516,170900,7635089655,2265,2265,2265,2265,0
|
|
20240516,170800,7635089655,2265,2265,2265,2265,0
|
|
20240516,170700,7635089655,2265,2265,2265,2265,0
|
|
20240516,170600,7635089655,2265,2265,2265,2265,0
|
|
20240516,170500,7635089655,2265,2265,2265,2265,0
|
|
20240516,170400,7635089655,2265,2265,2265,2265,0
|
|
20240516,170300,7635089655,2265,2265,2265,2265,0
|
|
20240516,170200,7635089655,2265,2265,2265,2265,0
|
|
20240516,170100,7635089655,2265,2265,2265,2265,0
|
|
20240516,170000,7635089655,2265,2265,2265,2265,0
|
|
20240516,165900,7635089655,2265,2265,2265,2265,0
|
|
20240516,165800,7635089655,2265,2265,2265,2265,0
|
|
20240516,165700,7635089655,2265,2265,2265,2265,0
|
|
20240516,165600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,165500,7635089655,2265,2265,2265,2265,0
|
|
20240516,165400,7635089655,2265,2265,2265,2265,0
|
|
20240516,165300,7635089655,2265,2265,2265,2265,0
|
|
20240516,165200,7635089655,2265,2265,2265,2265,0
|
|
20240516,165100,7635089655,2265,2265,2265,2265,0
|
|
20240516,165000,7635089655,2265,2265,2265,2265,0
|
|
20240516,164900,7635089655,2265,2265,2265,2265,0
|
|
20240516,164800,7635089655,2265,2265,2265,2265,0
|
|
20240516,164700,7635089655,2265,2265,2265,2265,0
|
|
20240516,164600,7635089655,2265,2265,2265,2265,0
|
|
20240516,164500,7635089655,2265,2265,2265,2265,0
|
|
20240516,164400,7635089655,2265,2265,2265,2265,0
|
|
20240516,164300,7635089655,2265,2265,2265,2265,0
|
|
20240516,164200,7635089655,2265,2265,2265,2265,0
|
|
20240516,164100,7635089655,2265,2265,2265,2265,0
|
|
20240516,164000,7635089655,2265,2265,2265,2265,0
|
|
20240516,163900,7635089655,2265,2265,2265,2265,0
|
|
20240516,163800,7635089655,2265,2265,2265,2265,0
|
|
20240516,163700,7635089655,2265,2265,2265,2265,0
|
|
20240516,163600,7635089655,2265,2265,2265,2265,0
|
|
20240516,163500,7635089655,2265,2265,2265,2265,0
|
|
20240516,163400,7635089655,2265,2265,2265,2265,0
|
|
20240516,163300,7635089655,2265,2265,2265,2265,0
|
|
20240516,163200,7635089655,2265,2265,2265,2265,0
|
|
20240516,163100,7635089655,2265,2265,2265,2265,0
|
|
20240516,163000,7635089655,2265,2265,2265,2265,0
|
|
20240516,162900,7635089655,2265,2265,2265,2265,0
|
|
20240516,162800,7635089655,2265,2265,2265,2265,0
|
|
20240516,162700,7635089655,2265,2265,2265,2265,0
|
|
20240516,162600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,162500,7635089655,2265,2265,2265,2265,0
|
|
20240516,162400,7635089655,2265,2265,2265,2265,0
|
|
20240516,162300,7635089655,2265,2265,2265,2265,0
|
|
20240516,162200,7635089655,2265,2265,2265,2265,0
|
|
20240516,162100,7635089655,2265,2265,2265,2265,0
|
|
20240516,162000,7635089655,2265,2265,2265,2265,0
|
|
20240516,161900,7635089655,2265,2265,2265,2265,0
|
|
20240516,161800,7635089655,2265,2265,2265,2265,0
|
|
20240516,161700,7635089655,2265,2265,2265,2265,0
|
|
20240516,161600,7635089655,2265,2265,2265,2265,0
|
|
20240516,161500,7635089655,2265,2265,2265,2265,0
|
|
20240516,161400,7635089655,2265,2265,2265,2265,0
|
|
20240516,161300,7635089655,2265,2265,2265,2265,0
|
|
20240516,161200,7635089655,2265,2265,2265,2265,0
|
|
20240516,161100,7635089655,2265,2265,2265,2265,0
|
|
20240516,161000,7635089655,2265,2265,2265,2265,0
|
|
20240516,160900,7635089655,2265,2265,2265,2265,0
|
|
20240516,160800,7635089655,2265,2265,2265,2265,0
|
|
20240516,160700,7635089655,2265,2265,2265,2265,0
|
|
20240516,160600,7635089655,2265,2265,2265,2265,0
|
|
20240516,160500,7635089655,2265,2265,2265,2265,0
|
|
20240516,160400,7635089655,2265,2265,2265,2265,0
|
|
20240516,160300,7635089655,2265,2265,2265,2265,0
|
|
20240516,160200,7635089655,2265,2265,2265,2265,0
|
|
20240516,160100,7635089655,2265,2265,2265,2265,0
|
|
20240516,160000,7635089655,2265,2265,2265,2265,0
|
|
20240516,155900,7635089655,2265,2265,2265,2265,0
|
|
20240516,155800,7635089655,2265,2265,2265,2265,0
|
|
20240516,155700,7635089655,2265,2265,2265,2265,0
|
|
20240516,155600,7635089655,2265,2265,2265,2265,70624
|
|
20240516,155500,7635089655,2265,2265,2265,2265,0
|
|
20240516,155400,7635089655,2265,2265,2265,2265,0
|
|
20240516,155300,7635089655,2265,2265,2265,2265,0
|
|
20240516,155200,7635089655,2265,2265,2265,2265,0
|
|
20240516,155100,7635089655,2265,2265,2265,2265,0
|
|
20240516,155000,7635089655,2265,2265,2265,2265,0
|
|
20240516,154900,7635089655,2265,2265,2265,2265,0
|
|
20240516,154800,7635089655,2265,2265,2265,2265,0
|
|
20240516,154700,7635089655,2265,2265,2265,2265,0
|
|
20240516,154600,7635089655,2265,2265,2265,2265,0
|
|
20240516,154500,7635089655,2265,2265,2265,2265,0
|
|
20240516,154400,7635089655,2265,2265,2265,2265,0
|
|
20240516,154300,7635089655,2265,2265,2265,2265,0
|
|
20240516,154200,7635089655,2265,2265,2265,2265,0
|
|
20240516,154100,7635089655,2265,2265,2265,2265,0
|
|
20240516,154000,7635089655,2265,2265,2265,2265,0
|
|
20240516,153900,7635089655,2265,2265,2265,2265,0
|
|
20240516,153800,7635089655,2265,2265,2265,2265,0
|
|
20240516,153700,7635089655,2265,2265,2265,2265,0
|
|
20240516,153600,7635089655,2265,2265,2265,2265,0
|
|
20240516,153500,7635089655,2265,2265,2265,2265,0
|
|
20240516,153400,7635089655,2265,2265,2265,2265,0
|
|
20240516,153300,7635089655,2265,2265,2265,2265,0
|
|
20240516,153200,7635089655,2265,2265,2265,2265,0
|
|
20240516,153100,7635089655,2265,2265,2265,2265,0
|
|
20240516,153000,7635089655,2265,2265,2265,2265,70624
|
|
20240516,152900,7475126295,2260,2260,2260,2260,0
|
|
20240516,152800,7475126295,2260,2260,2260,2260,0
|
|
20240516,152700,7475126295,2260,2260,2260,2260,0
|
|
20240516,152600,7475126295,2260,2260,2260,2260,0
|
|
20240516,152500,7475126295,2260,2260,2260,2260,0
|
|
20240516,152400,7475126295,2260,2260,2260,2260,0
|
|
20240516,152300,7475126295,2260,2260,2260,2260,0
|
|
20240516,152200,7475126295,2260,2260,2260,2260,0
|
|
20240516,152100,7475126295,2260,2260,2260,2260,0
|
|
20240516,152000,7475126295,2260,2260,2260,2260,0
|
|
20240516,151900,7475126295,2260,2255,2260,2255,13900
|
|
20240516,151800,7443758245,2260,2255,2260,2255,1363
|
|
20240516,151700,7440682055,2255,2255,2255,2255,3062
|
|
20240516,151600,7433777245,2260,2260,2260,2255,612
|
|
20240516,151500,7432394175,2260,2260,2260,2260,1404
|
|
20240516,151400,7429221135,2255,2255,2255,2255,1099
|
|
20240516,151300,7426742890,2255,2260,2260,2255,1580
|
|
20240516,151200,7423174040,2260,2255,2260,2255,710
|
|
20240516,151100,7421570190,2260,2260,2265,2255,10891
|
|
20240516,151000,7396957735,2260,2255,2260,2255,4231
|
|
20240516,150900,7387404315,2265,2255,2265,2255,10450
|
|
20240516,150800,7363778085,2260,2255,2260,2255,2630
|
|
20240516,150700,7357834290,2255,2260,2260,2255,2864
|
|
20240516,150600,7351366895,2260,2260,2260,2260,3927
|
|
20240516,150500,7342491875,2260,2255,2260,2255,3489
|
|
20240516,150400,7334611760,2260,2260,2260,2255,2111
|
|
20240516,150300,7329841405,2255,2260,2260,2255,13275
|
|
20240516,150200,7299900300,2260,2255,2260,2255,10525
|
|
20240516,150100,7276128800,2260,2260,2260,2260,2256
|
|
20240516,150000,7271030240,2260,2255,2260,2255,55
|
|
20240516,145900,7270905945,2260,2265,2265,2260,4813
|
|
20240516,145800,7260027050,2260,2260,2265,2260,5050
|
|
20240516,145700,7248614030,2255,2255,2260,2255,2963
|
|
20240516,145600,7241931435,2260,2260,2260,2255,7079
|
|
20240516,145500,7225933895,2260,2255,2260,2255,7970
|
|
20240516,145400,7207925435,2255,2255,2260,2255,4786
|
|
20240516,145300,7197122465,2255,2255,2255,2250,7084
|
|
20240516,145200,7181150935,2255,2255,2255,2255,2041
|
|
20240516,145100,7176548480,2255,2250,2255,2250,2601
|
|
20240516,145000,7170689990,2255,2255,2255,2250,1218
|
|
20240516,144900,7167943445,2255,2250,2255,2250,5801
|
|
20240516,144800,7154888185,2250,2250,2250,2250,1022
|
|
20240516,144700,7152588685,2250,2255,2255,2250,1907
|
|
20240516,144600,7148290900,2250,2250,2250,2250,100
|
|
20240516,144500,7148065900,2250,2255,2255,2250,980
|
|
20240516,144400,7145858240,2255,2255,2255,2250,5806
|
|
20240516,144300,7132765875,2255,2250,2255,2250,249
|
|
20240516,144200,7132205595,2250,2250,2250,2250,51
|
|
20240516,144100,7132090845,2255,2255,2255,2255,201
|
|
20240516,144000,7131637590,2255,2250,2255,2250,7509
|
|
20240516,143900,7114730460,2250,2255,2255,2250,4804
|
|
20240516,143800,7103913275,2255,2250,2255,2250,1330
|
|
20240516,143700,7100918490,2250,2250,2250,2250,2000
|
|
20240516,143600,7096418490,2250,2250,2255,2250,3291
|
|
20240516,143500,7089011420,2250,2250,2250,2250,3269
|
|
20240516,143400,7081656170,2250,2250,2250,2250,1750
|
|
20240516,143300,7077718670,2250,2250,2250,2245,1760
|
|
20240516,143200,7073758790,2250,2250,2250,2250,1020
|
|
20240516,143100,7071463790,2245,2255,2255,2245,26337
|
|
20240516,143000,7012257275,2250,2255,2255,2250,7155
|
|
20240516,142900,6996157750,2255,2255,2255,2255,69
|
|
20240516,142800,6996002155,2250,2255,2255,2250,310
|
|
20240516,142700,6995304605,2250,2250,2255,2250,27641
|
|
20240516,142600,6933112330,2250,2255,2255,2250,19002
|
|
20240516,142500,6890357820,2255,2255,2255,2250,1906
|
|
20240516,142400,6886068675,2255,2255,2255,2255,6361
|
|
20240516,142300,6871724620,2260,2255,2260,2255,872
|
|
20240516,142200,6869757760,2255,2250,2255,2250,7334
|
|
20240516,142100,6853236030,2250,2250,2255,2250,10401
|
|
20240516,142000,6829833275,2250,2260,2260,2250,4419
|
|
20240516,141900,6819875610,2260,2260,2260,2260,221
|
|
20240516,141800,6819376150,2260,2260,2260,2260,371
|
|
20240516,141700,6818537690,2255,2255,2260,2255,4539
|
|
20240516,141600,6808302115,2255,2260,2260,2255,12
|
|
20240516,141500,6808275040,2255,2255,2255,2255,263
|
|
20240516,141400,6807681975,2255,2255,2255,2255,900
|
|
20240516,141300,6805652475,2255,2255,2255,2255,321
|
|
20240516,141200,6804928620,2255,2255,2260,2255,10054
|
|
20240516,141100,6782256730,2255,2255,2255,2255,509
|
|
20240516,141000,6781108935,2255,2255,2255,2255,5
|
|
20240516,140900,6781097660,2260,2260,2260,2255,1601
|
|
20240516,140800,6777482050,2260,2260,2260,2260,9
|
|
20240516,140700,6777461710,2255,2260,2260,2255,2400
|
|
20240516,140600,6772038915,2260,2260,2260,2260,1
|
|
20240516,140500,6772036655,2260,2255,2260,2255,1515
|
|
20240516,140400,6768620130,2260,2255,2260,2255,1511
|
|
20240516,140300,6765205275,2260,2260,2260,2255,2491
|
|
20240516,140200,6759587670,2260,2255,2260,2255,1751
|
|
20240516,140100,6755635605,2260,2260,2260,2255,465
|
|
20240516,140000,6754586980,2255,2255,2255,2255,1000
|
|
20240516,135900,6752331980,2255,2260,2260,2255,8952
|
|
20240516,135800,6732137555,2260,2260,2260,2260,5
|
|
20240516,135700,6732126255,2260,2260,2260,2260,10825
|
|
20240516,135600,6707661755,2260,2260,2260,2260,1214
|
|
20240516,135500,6704918115,2260,2260,2260,2260,123
|
|
20240516,135400,6704640135,2260,2260,2265,2260,1428
|
|
20240516,135300,6701412805,2260,2260,2260,2260,3575
|
|
20240516,135200,6693333305,2260,2260,2260,2260,776
|
|
20240516,135100,6691579545,2260,2260,2260,2260,4935
|
|
20240516,135000,6680426445,2260,2260,2260,2260,2500
|
|
20240516,134900,6674776445,2260,2260,2260,2260,382
|
|
20240516,134800,6673913125,2265,2265,2265,2260,1941
|
|
20240516,134700,6669525760,2265,2265,2265,2260,153
|
|
20240516,134600,6669179415,2260,2260,2260,2260,289
|
|
20240516,134500,6668526275,2260,2260,2265,2260,2906
|
|
20240516,134400,6661956715,2265,2265,2265,2260,320
|
|
20240516,134300,6661232165,2265,2260,2265,2260,327
|
|
20240516,134200,6660493030,2260,2260,2265,2260,302
|
|
20240516,134100,6659809510,2265,2260,2265,2260,1358
|
|
20240516,134000,6656739920,2260,2260,2260,2260,10
|
|
20240516,133900,6656717320,2260,2265,2265,2260,924
|
|
20240516,133800,6654629050,2265,2260,2265,2260,1065
|
|
20240516,133700,6652219470,2260,2265,2265,2260,3484
|
|
20240516,133600,6644330710,2265,2265,2265,2265,615
|
|
20240516,133500,6642937735,2265,2265,2265,2265,2022
|
|
20240516,133400,6638357905,2265,2265,2265,2265,850
|
|
20240516,133300,6636432655,2260,2260,2265,2260,22874
|
|
20240516,133200,6584673560,2260,2260,2265,2260,203
|
|
20240516,133100,6584214755,2260,2265,2265,2260,5115
|
|
20240516,133000,6572629780,2265,2265,2265,2265,546
|
|
20240516,132900,6571393090,2260,2265,2265,2260,2391
|
|
20240516,132800,6565985205,2265,2265,2265,2260,932
|
|
20240516,132700,6563878875,2265,2260,2265,2260,3365
|
|
20240516,132600,6556258975,2265,2260,2265,2260,2001
|
|
20240516,132500,6551736710,2260,2265,2265,2260,5531
|
|
20240516,132400,6539235645,2260,2260,2265,2260,1080
|
|
20240516,132300,6536794825,2260,2260,2260,2260,4461
|
|
20240516,132200,6526712965,2260,2260,2265,2260,5641
|
|
20240516,132100,6513964295,2260,2265,2265,2260,1803
|
|
20240516,132000,6509888965,2265,2265,2265,2265,29
|
|
20240516,131900,6509823280,2265,2265,2265,2260,5652
|
|
20240516,131800,6497025220,2265,2270,2270,2265,11420
|
|
20240516,131700,6471146820,2270,2270,2270,2265,5393
|
|
20240516,131600,6458904870,2270,2265,2270,2265,687
|
|
20240516,131500,6457345435,2265,2265,2265,2265,6711
|
|
20240516,131400,6442145020,2265,2265,2265,2265,103
|
|
20240516,131300,6441911725,2265,2265,2265,2265,1740
|
|
20240516,131200,6437970625,2265,2270,2270,2265,1455
|
|
20240516,131100,6434670050,2265,2275,2275,2265,21809
|
|
20240516,131000,6385156065,2275,2270,2275,2270,5171
|
|
20240516,130900,6373406665,2270,2270,2270,2270,8569
|
|
20240516,130800,6353955035,2270,2270,2270,2270,244
|
|
20240516,130700,6353401155,2265,2265,2270,2265,2105
|
|
20240516,130600,6348632320,2265,2265,2270,2265,6364
|
|
20240516,130500,6334217855,2265,2265,2270,2265,8540
|
|
20240516,130400,6314874695,2265,2265,2265,2265,232
|
|
20240516,130300,6314349215,2265,2265,2265,2265,877
|
|
20240516,130200,6312362810,2265,2270,2270,2265,3556
|
|
20240516,130100,6304294920,2270,2270,2270,2270,4366
|
|
20240516,130000,6294384100,2270,2275,2275,2270,6160
|
|
20240516,125900,6280385900,2270,2275,2275,2270,10832
|
|
20240516,125800,6255783640,2275,2275,2275,2270,1231
|
|
20240516,125700,6252988115,2275,2275,2275,2270,3456
|
|
20240516,125600,6245135715,2275,2275,2275,2275,2225
|
|
20240516,125500,6240073840,2275,2280,2280,2275,390
|
|
20240516,125400,6239184885,2280,2275,2280,2275,4129
|
|
20240516,125300,6229784065,2275,2270,2275,2270,31223
|
|
20240516,125200,6158760160,2270,2270,2270,2270,211
|
|
20240516,125100,6158281190,2270,2270,2270,2270,4238
|
|
20240516,125000,6148660930,2270,2270,2270,2270,1895
|
|
20240516,124900,6144359280,2270,2270,2275,2270,1350
|
|
20240516,124800,6141294380,2270,2270,2270,2265,7260
|
|
20240516,124700,6124819735,2270,2270,2275,2270,11421
|
|
20240516,124600,6098892560,2270,2275,2275,2270,1403
|
|
20240516,124500,6095707735,2270,2270,2275,2270,3388
|
|
20240516,124400,6088012190,2275,2275,2275,2270,1277
|
|
20240516,124300,6085111045,2270,2275,2275,2270,14562
|
|
20240516,124200,6051994725,2280,2275,2280,2270,53649
|
|
20240516,124100,5929855360,2270,2275,2275,2270,3353
|
|
20240516,124000,5922228210,2275,2275,2275,2265,11978
|
|
20240516,123900,5895037525,2270,2275,2275,2270,1271
|
|
20240516,123800,5892146010,2275,2270,2275,2270,9250
|
|
20240516,123700,5871145950,2270,2270,2275,2270,30074
|
|
20240516,123600,5802877870,2265,2255,2265,2255,64965
|
|
20240516,123500,5655866350,2255,2255,2255,2255,868
|
|
20240516,123400,5653909010,2255,2255,2255,2255,2002
|
|
20240516,123300,5649394500,2255,2255,2255,2255,201
|
|
20240516,123200,5648941245,2260,2260,2260,2255,2362
|
|
20240516,123100,5643614840,2260,2260,2260,2260,4
|
|
20240516,123000,5643605800,2255,2255,2255,2255,150
|
|
20240516,122900,5643267550,2260,2260,2260,2260,3153
|
|
20240516,122800,5636141770,2255,2255,2255,2255,1500
|
|
20240516,122700,5632759270,2260,2260,2260,2260,311
|
|
20240516,122600,5632056410,2260,2260,2260,2260,443
|
|
20240516,122500,5631055230,2255,2255,2260,2255,8290
|
|
20240516,122400,5612351280,2255,2255,2255,2255,150
|
|
20240516,122300,5612013030,2255,2255,2255,2255,1207
|
|
20240516,122200,5609291245,2255,2255,2255,2250,651
|
|
20240516,122100,5607823435,2255,2255,2255,2255,1937
|
|
20240516,122000,5603455500,2255,2255,2255,2250,6830
|
|
20240516,121900,5588054070,2255,2255,2255,2255,371
|
|
20240516,121800,5587217465,2255,2260,2260,2255,166
|
|
20240516,121700,5586843085,2260,2260,2260,2250,1100
|
|
20240516,121600,5584367630,2250,2260,2260,2250,3874
|
|
20240516,121500,5575637115,2260,2255,2260,2255,9588
|
|
20240516,121400,5553969485,2255,2260,2260,2255,55
|
|
20240516,121300,5553845250,2255,2250,2260,2250,1200
|
|
20240516,121200,5551144045,2255,2250,2255,2250,14270
|
|
20240516,121100,5518975310,2250,2250,2250,2250,2417
|
|
20240516,121000,5513537060,2250,2250,2250,2250,20
|
|
20240516,120900,5513492060,2255,2250,2255,2250,1123
|
|
20240516,120800,5510962720,2255,2250,2255,2250,5181
|
|
20240516,120700,5499300315,2250,2250,2250,2250,7
|
|
20240516,120600,5499284565,2250,2250,2250,2250,0
|
|
20240516,120500,5499284565,2250,2250,2250,2250,531
|
|
20240516,120400,5498089815,2250,2250,2255,2250,859
|
|
20240516,120300,5496156295,2250,2250,2255,2250,6503
|
|
20240516,120200,5481504535,2250,2255,2255,2250,4154
|
|
20240516,120100,5472148030,2250,2250,2250,2250,8009
|
|
20240516,120000,5454127780,2250,2250,2255,2250,2921
|
|
20240516,115900,5447555515,2250,2255,2255,2250,2002
|
|
20240516,115800,5443051005,2255,2255,2255,2250,276
|
|
20240516,115700,5442429280,2250,2255,2255,2250,17210
|
|
20240516,115600,5403706680,2250,2255,2255,2250,14210
|
|
20240516,115500,5371713130,2255,2255,2255,2255,3
|
|
20240516,115400,5371706365,2255,2255,2255,2250,1917
|
|
20240516,115300,5367386090,2255,2250,2255,2250,7430
|
|
20240516,115200,5350646595,2255,2250,2255,2250,15254
|
|
20240516,115100,5316324120,2250,2255,2255,2250,8456
|
|
20240516,115000,5297297095,2255,2255,2255,2250,994
|
|
20240516,114900,5295056325,2255,2255,2255,2250,6396
|
|
20240516,114800,5280657730,2255,2255,2255,2250,7181
|
|
20240516,114700,5264473105,2255,2255,2260,2255,5964
|
|
20240516,114600,5251024255,2255,2255,2255,2255,347
|
|
20240516,114500,5250241770,2260,2260,2260,2255,1786
|
|
20240516,114400,5246206415,2260,2260,2260,2260,256
|
|
20240516,114300,5245627855,2255,2255,2260,2255,4472
|
|
20240516,114200,5235543050,2260,2260,2260,2255,519
|
|
20240516,114100,5234370125,2260,2260,2260,2255,868
|
|
20240516,114000,5232408945,2260,2260,2260,2255,4557
|
|
20240516,113900,5222132245,2260,2260,2260,2255,5434
|
|
20240516,113800,5209878525,2260,2260,2260,2255,16476
|
|
20240516,113700,5172643955,2255,2255,2255,2255,2000
|
|
20240516,113600,5168133955,2255,2260,2260,2255,829
|
|
20240516,113500,5166264270,2260,2260,2260,2260,659
|
|
20240516,113400,5164774930,2260,2260,2260,2255,550
|
|
20240516,113300,5163532430,2260,2250,2260,2250,751
|
|
20240516,113200,5161839020,2250,2260,2260,2250,5964
|
|
20240516,113100,5148411000,2255,2255,2255,2250,10135
|
|
20240516,113000,5125557075,2255,2250,2255,2250,524
|
|
20240516,112900,5124375575,2250,2250,2255,2250,4463
|
|
20240516,112800,5114333725,2250,2250,2255,2250,1017
|
|
20240516,112700,5112042355,2250,2250,2250,2250,1633
|
|
20240516,112600,5108368105,2250,2250,2255,2250,1264
|
|
20240516,112500,5105523845,2255,2255,2255,2250,558
|
|
20240516,112400,5104265705,2255,2250,2255,2250,2910
|
|
20240516,112300,5097718195,2255,2250,2255,2250,988
|
|
20240516,112200,5095492695,2255,2255,2255,2255,51
|
|
20240516,112100,5095377690,2255,2255,2255,2255,218
|
|
20240516,112000,5094886100,2255,2250,2255,2245,3193
|
|
20240516,111900,5087704255,2250,2255,2255,2250,12102
|
|
20240516,111800,5060474430,2250,2255,2255,2250,609
|
|
20240516,111700,5059104175,2250,2250,2255,2250,3708
|
|
20240516,111600,5050749875,2255,2255,2260,2245,34439
|
|
20240516,111500,4973272740,2260,2260,2260,2260,101
|
|
20240516,111400,4973044480,2260,2260,2260,2255,52
|
|
20240516,111300,4972927135,2255,2255,2260,2255,8116
|
|
20240516,111200,4954624555,2255,2255,2255,2255,1267
|
|
20240516,111100,4951767470,2255,2255,2260,2255,167
|
|
20240516,111000,4951390765,2255,2255,2255,2255,400
|
|
20240516,110900,4950488765,2260,2255,2260,2255,1225
|
|
20240516,110800,4947721290,2260,2260,2260,2260,2843
|
|
20240516,110700,4941296110,2260,2260,2260,2255,2260
|
|
20240516,110600,4936188515,2260,2260,2260,2255,3415
|
|
20240516,110500,4928478060,2255,2260,2260,2255,1186
|
|
20240516,110400,4925798035,2260,2250,2260,2250,12483
|
|
20240516,110300,4897608635,2250,2255,2255,2250,1343
|
|
20240516,110200,4894581370,2255,2255,2255,2250,6636
|
|
20240516,110100,4879644340,2260,2255,2260,2255,6603
|
|
20240516,110000,4864752740,2255,2260,2260,2255,1750
|
|
20240516,105900,4860806260,2260,2255,2260,2250,7012
|
|
20240516,105800,4845000185,2255,2255,2255,2250,617
|
|
20240516,105700,4843608975,2255,2255,2255,2250,611
|
|
20240516,105600,4842231220,2250,2250,2255,2250,2299
|
|
20240516,105500,4837049930,2250,2255,2255,2250,988
|
|
20240516,105400,4834822210,2255,2250,2255,2250,4095
|
|
20240516,105300,4825601370,2250,2250,2255,2250,5501
|
|
20240516,105200,4813223455,2250,2250,2255,2250,12837
|
|
20240516,105100,4784336445,2250,2250,2255,2250,2746
|
|
20240516,105000,4778156440,2250,2250,2255,2250,1491
|
|
20240516,104900,4774801625,2255,2250,2255,2250,204
|
|
20240516,104800,4774342055,2255,2255,2255,2250,295
|
|
20240516,104700,4773676885,2250,2255,2255,2250,1568
|
|
20240516,104600,4770141795,2255,2255,2255,2255,5072
|
|
20240516,104500,4758704435,2250,2250,2250,2250,2523
|
|
20240516,104400,4753027685,2250,2250,2250,2250,216
|
|
20240516,104300,4752541685,2250,2250,2255,2245,8771
|
|
20240516,104200,4732807520,2250,2250,2250,2245,4053
|
|
20240516,104100,4723695645,2245,2245,2255,2240,14713
|
|
20240516,104000,4690623670,2245,2240,2245,2240,6929
|
|
20240516,103900,4675081320,2240,2245,2245,2240,1220
|
|
20240516,103800,4672347920,2245,2240,2245,2240,14889
|
|
20240516,103700,4638996360,2245,2245,2250,2245,2898
|
|
20240516,103600,4632490100,2245,2240,2245,2240,11295
|
|
20240516,103500,4607138495,2245,2245,2245,2240,1363
|
|
20240516,103400,4604084815,2245,2245,2245,2240,2120
|
|
20240516,103300,4599327425,2245,2245,2245,2240,1694
|
|
20240516,103200,4595528895,2245,2245,2245,2240,3194
|
|
20240516,103100,4588364130,2245,2245,2245,2240,4254
|
|
20240516,103000,4578816645,2245,2240,2245,2240,3385
|
|
20240516,102900,4571217545,2245,2245,2245,2240,2445
|
|
20240516,102800,4565740440,2245,2245,2245,2240,5290
|
|
20240516,102700,4553889700,2245,2240,2245,2240,831
|
|
20240516,102600,4552028075,2240,2245,2250,2240,14153
|
|
20240516,102500,4520253435,2245,2245,2250,2245,5065
|
|
20240516,102400,4508881685,2250,2250,2250,2245,2292
|
|
20240516,102300,4503736010,2245,2250,2250,2245,1626
|
|
20240516,102200,4500085450,2250,2250,2250,2245,1937
|
|
20240516,102100,4495735320,2250,2250,2250,2245,2454
|
|
20240516,102000,4490225320,2250,2250,2250,2245,2962
|
|
20240516,101900,4483561820,2245,2245,2250,2245,5922
|
|
20240516,101800,4470266830,2245,2250,2250,2245,2280
|
|
20240516,101700,4465148145,2245,2245,2250,2245,699
|
|
20240516,101600,4463576215,2245,2245,2250,2245,82
|
|
20240516,101500,4463391985,2245,2250,2255,2245,11915
|
|
20240516,101400,4436615235,2250,2255,2255,2250,6081
|
|
20240516,101300,4422930605,2255,2250,2255,2250,1810
|
|
20240516,101200,4418850130,2250,2255,2255,2250,2242
|
|
20240516,101100,4413803605,2250,2245,2255,2245,13138
|
|
20240516,101000,4384263895,2245,2250,2250,2245,7480
|
|
20240516,100900,4367470725,2250,2245,2250,2245,1073
|
|
20240516,100800,4365061155,2245,2250,2250,2245,4735
|
|
20240516,100700,4354422215,2250,2250,2250,2245,7961
|
|
20240516,100600,4336543150,2245,2250,2250,2245,2922
|
|
20240516,100500,4329971930,2250,2245,2250,2240,18053
|
|
20240516,100400,4289444280,2245,2245,2245,2240,5628
|
|
20240516,100300,4276814470,2240,2240,2245,2240,1977
|
|
20240516,100200,4272385770,2240,2245,2245,2240,7111
|
|
20240516,100100,4256422370,2245,2245,2250,2245,952
|
|
20240516,100000,4254285115,2245,2245,2250,2245,13011
|
|
20240516,095900,4225057970,2245,2240,2245,2240,6597
|
|
20240516,095800,4210259410,2245,2240,2245,2240,9388
|
|
20240516,095700,4189223435,2240,2240,2240,2240,5627
|
|
20240516,095600,4176618955,2240,2245,2245,2240,9066
|
|
20240516,095500,4156307565,2240,2245,2245,2240,46479
|
|
20240516,095400,4052162185,2245,2250,2250,2240,18530
|
|
20240516,095300,4010563915,2250,2250,2250,2245,3222
|
|
20240516,095200,4003325195,2250,2245,2250,2245,2630
|
|
20240516,095100,3997414785,2245,2245,2250,2245,11320
|
|
20240516,095000,3971976645,2245,2250,2250,2240,31386
|
|
20240516,094900,3901526465,2250,2250,2250,2245,14362
|
|
20240516,094800,3869265935,2250,2255,2255,2245,16932
|
|
20240516,094700,3831169005,2250,2255,2255,2250,2022
|
|
20240516,094600,3826617170,2255,2250,2255,2250,3006
|
|
20240516,094500,3819848640,2250,2255,2260,2250,13836
|
|
20240516,094400,3788649725,2260,2260,2260,2255,4201
|
|
20240516,094300,3779173245,2260,2260,2260,2255,3748
|
|
20240516,094200,3770715275,2255,2260,2260,2255,3584
|
|
20240516,094100,3762631185,2260,2265,2265,2255,17074
|
|
20240516,094000,3724067510,2265,2270,2270,2260,2332
|
|
20240516,093900,3718795370,2270,2265,2270,2260,10369
|
|
20240516,093800,3695301680,2265,2265,2265,2260,19036
|
|
20240516,093700,3652228805,2265,2265,2265,2260,5050
|
|
20240516,093600,3640810985,2260,2265,2265,2255,21706
|
|
20240516,093500,3591762265,2265,2250,2265,2250,74559
|
|
20240516,093400,3423655915,2255,2245,2255,2245,23916
|
|
20240516,093300,3369838860,2250,2250,2250,2245,25089
|
|
20240516,093200,3313508430,2250,2250,2250,2245,14706
|
|
20240516,093100,3280491825,2250,2250,2250,2245,30063
|
|
20240516,093000,3212948545,2250,2255,2255,2245,31617
|
|
20240516,092900,3141880800,2250,2255,2255,2250,23142
|
|
20240516,092800,3089804560,2255,2255,2255,2250,6417
|
|
20240516,092700,3075338140,2255,2255,2260,2250,20821
|
|
20240516,092600,3028405785,2255,2260,2260,2255,2325
|
|
20240516,092500,3023161760,2260,2255,2260,2255,4924
|
|
20240516,092400,3012051500,2255,2255,2255,2255,17374
|
|
20240516,092300,2972873130,2255,2260,2260,2255,4951
|
|
20240516,092200,2961707790,2255,2260,2260,2255,9995
|
|
20240516,092100,2939166085,2255,2260,2260,2255,10682
|
|
20240516,092000,2915067350,2255,2260,2260,2255,11563
|
|
20240516,091900,2888967410,2255,2250,2260,2245,29102
|
|
20240516,091800,2823437210,2255,2250,2255,2250,106941
|
|
20240516,091700,2582813880,2250,2255,2260,2250,31537
|
|
20240516,091600,2511714620,2260,2265,2265,2255,22680
|
|
20240516,091500,2460566765,2265,2260,2265,2255,21579
|
|
20240516,091400,2411789620,2260,2250,2260,2250,40770
|
|
20240516,091300,2319821205,2255,2255,2260,2250,63833
|
|
20240516,091200,2175935770,2260,2265,2265,2255,18619
|
|
20240516,091100,2133887740,2255,2260,2265,2250,36050
|
|
20240516,091000,2052537530,2260,2260,2270,2255,40240
|
|
20240516,090900,1961703440,2270,2280,2280,2255,155202
|
|
20240516,090800,1610350540,2270,2285,2290,2265,123423
|
|
20240516,090700,1329466150,2280,2270,2285,2270,34986
|
|
20240516,090600,1249638305,2275,2280,2280,2270,37993
|
|
20240516,090500,1163228730,2280,2280,2285,2275,94759
|
|
20240516,090400,946964425,2285,2280,2285,2275,57905
|
|
20240516,090300,814950030,2275,2265,2280,2260,51169
|
|
20240516,090200,698870940,2260,2260,2265,2255,34407
|
|
20240516,090100,621140065,2255,2265,2270,2255,70108
|
|
20240516,090000,462638615,2265,2270,2275,2260,203882
|