610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,190700,492888190,2285,2285,2285,2285,11544
|
|
20240513,190600,492888190,2285,2285,2285,2285,0
|
|
20240513,190500,492888190,2285,2285,2285,2285,0
|
|
20240513,190400,492888190,2285,2285,2285,2285,0
|
|
20240513,190300,492888190,2285,2285,2285,2285,0
|
|
20240513,190200,492888190,2285,2285,2285,2285,0
|
|
20240513,190100,492888190,2285,2285,2285,2285,0
|
|
20240513,190000,492888190,2285,2285,2285,2285,0
|
|
20240513,185900,492888190,2285,2285,2285,2285,0
|
|
20240513,185800,492888190,2285,2285,2285,2285,0
|
|
20240513,185700,492888190,2285,2285,2285,2285,0
|
|
20240513,185600,492888190,2285,2285,2285,2285,0
|
|
20240513,185500,492888190,2285,2285,2285,2285,0
|
|
20240513,185400,492888190,2285,2285,2285,2285,0
|
|
20240513,185300,492888190,2285,2285,2285,2285,0
|
|
20240513,185200,492888190,2285,2285,2285,2285,0
|
|
20240513,185100,492888190,2285,2285,2285,2285,0
|
|
20240513,185000,492888190,2285,2285,2285,2285,0
|
|
20240513,184900,492888190,2285,2285,2285,2285,0
|
|
20240513,184800,492888190,2285,2285,2285,2285,0
|
|
20240513,184700,492888190,2285,2285,2285,2285,0
|
|
20240513,184600,492888190,2285,2285,2285,2285,0
|
|
20240513,184500,492888190,2285,2285,2285,2285,0
|
|
20240513,184400,492888190,2285,2285,2285,2285,0
|
|
20240513,184300,492888190,2285,2285,2285,2285,0
|
|
20240513,184200,492888190,2285,2285,2285,2285,0
|
|
20240513,184100,492888190,2285,2285,2285,2285,0
|
|
20240513,184000,492888190,2285,2285,2285,2285,0
|
|
20240513,183900,492888190,2285,2285,2285,2285,0
|
|
20240513,183800,492888190,2285,2285,2285,2285,0
|
|
20240513,183700,492888190,2285,2285,2285,2285,11544
|
|
20240513,183600,492888190,2285,2285,2285,2285,0
|
|
20240513,183500,492888190,2285,2285,2285,2285,0
|
|
20240513,183400,492888190,2285,2285,2285,2285,0
|
|
20240513,183300,492888190,2285,2285,2285,2285,0
|
|
20240513,183200,492888190,2285,2285,2285,2285,0
|
|
20240513,183100,492888190,2285,2285,2285,2285,0
|
|
20240513,183000,492888190,2285,2285,2285,2285,0
|
|
20240513,182900,492888190,2285,2285,2285,2285,0
|
|
20240513,182800,492888190,2285,2285,2285,2285,0
|
|
20240513,182700,492888190,2285,2285,2285,2285,0
|
|
20240513,182600,492888190,2285,2285,2285,2285,0
|
|
20240513,182500,492888190,2285,2285,2285,2285,0
|
|
20240513,182400,492888190,2285,2285,2285,2285,0
|
|
20240513,182300,492888190,2285,2285,2285,2285,0
|
|
20240513,182200,492888190,2285,2285,2285,2285,0
|
|
20240513,182100,492888190,2285,2285,2285,2285,0
|
|
20240513,182000,492888190,2285,2285,2285,2285,0
|
|
20240513,181900,492888190,2285,2285,2285,2285,0
|
|
20240513,181800,492888190,2285,2285,2285,2285,0
|
|
20240513,181700,492888190,2285,2285,2285,2285,0
|
|
20240513,181600,492888190,2285,2285,2285,2285,0
|
|
20240513,181500,492888190,2285,2285,2285,2285,0
|
|
20240513,181400,492888190,2285,2285,2285,2285,0
|
|
20240513,181300,492888190,2285,2285,2285,2285,0
|
|
20240513,181200,492888190,2285,2285,2285,2285,0
|
|
20240513,181100,492888190,2285,2285,2285,2285,0
|
|
20240513,181000,492888190,2285,2285,2285,2285,0
|
|
20240513,180900,492888190,2285,2285,2285,2285,0
|
|
20240513,180800,492888190,2285,2285,2285,2285,0
|
|
20240513,180700,492888190,2285,2285,2285,2285,11544
|
|
20240513,180600,492888190,2285,2285,2285,2285,0
|
|
20240513,180500,492888190,2285,2285,2285,2285,0
|
|
20240513,180400,492888190,2285,2285,2285,2285,0
|
|
20240513,180300,492888190,2285,2285,2285,2285,0
|
|
20240513,180200,492888190,2285,2285,2285,2285,0
|
|
20240513,180100,492888190,2285,2285,2285,2285,0
|
|
20240513,180000,492888190,2285,2285,2285,2285,0
|
|
20240513,175900,492888190,2285,2285,2285,2285,0
|
|
20240513,175800,492888190,2285,2285,2285,2285,0
|
|
20240513,175700,492888190,2285,2285,2285,2285,0
|
|
20240513,175600,492888190,2285,2285,2285,2285,0
|
|
20240513,175500,492888190,2285,2285,2285,2285,0
|
|
20240513,175400,492888190,2285,2285,2285,2285,0
|
|
20240513,175300,492888190,2285,2285,2285,2285,0
|
|
20240513,175200,492888190,2285,2285,2285,2285,0
|
|
20240513,175100,492888190,2285,2285,2285,2285,0
|
|
20240513,175000,492888190,2285,2285,2285,2285,0
|
|
20240513,174900,492888190,2285,2285,2285,2285,0
|
|
20240513,174800,492888190,2285,2285,2285,2285,0
|
|
20240513,174700,492888190,2285,2285,2285,2285,0
|
|
20240513,174600,492888190,2285,2285,2285,2285,0
|
|
20240513,174500,492888190,2285,2285,2285,2285,0
|
|
20240513,174400,492888190,2285,2285,2285,2285,0
|
|
20240513,174300,492888190,2285,2285,2285,2285,0
|
|
20240513,174200,492888190,2285,2285,2285,2285,0
|
|
20240513,174100,492888190,2285,2285,2285,2285,0
|
|
20240513,174000,492888190,2285,2285,2285,2285,0
|
|
20240513,173900,492888190,2285,2285,2285,2285,0
|
|
20240513,173800,492888190,2285,2285,2285,2285,0
|
|
20240513,173700,492888190,2285,2285,2285,2285,11544
|
|
20240513,173600,492888190,2285,2285,2285,2285,0
|
|
20240513,173500,492888190,2285,2285,2285,2285,0
|
|
20240513,173400,492888190,2285,2285,2285,2285,0
|
|
20240513,173300,492888190,2285,2285,2285,2285,0
|
|
20240513,173200,492888190,2285,2285,2285,2285,0
|
|
20240513,173100,492888190,2285,2285,2285,2285,0
|
|
20240513,173000,492888190,2285,2285,2285,2285,0
|
|
20240513,172900,492888190,2285,2285,2285,2285,0
|
|
20240513,172800,492888190,2285,2285,2285,2285,0
|
|
20240513,172700,492888190,2285,2285,2285,2285,0
|
|
20240513,172600,492888190,2285,2285,2285,2285,0
|
|
20240513,172500,492888190,2285,2285,2285,2285,0
|
|
20240513,172400,492888190,2285,2285,2285,2285,0
|
|
20240513,172300,492888190,2285,2285,2285,2285,0
|
|
20240513,172200,492888190,2285,2285,2285,2285,0
|
|
20240513,172100,492888190,2285,2285,2285,2285,0
|
|
20240513,172000,492888190,2285,2285,2285,2285,0
|
|
20240513,171900,492888190,2285,2285,2285,2285,0
|
|
20240513,171800,492888190,2285,2285,2285,2285,0
|
|
20240513,171700,492888190,2285,2285,2285,2285,0
|
|
20240513,171600,492888190,2285,2285,2285,2285,0
|
|
20240513,171500,492888190,2285,2285,2285,2285,0
|
|
20240513,171400,492888190,2285,2285,2285,2285,0
|
|
20240513,171300,492888190,2285,2285,2285,2285,0
|
|
20240513,171200,492888190,2285,2285,2285,2285,0
|
|
20240513,171100,492888190,2285,2285,2285,2285,0
|
|
20240513,171000,492888190,2285,2285,2285,2285,0
|
|
20240513,170900,492888190,2285,2285,2285,2285,0
|
|
20240513,170800,492888190,2285,2285,2285,2285,0
|
|
20240513,170700,492888190,2285,2285,2285,2285,11544
|
|
20240513,170600,492888190,2285,2285,2285,2285,0
|
|
20240513,170500,492888190,2285,2285,2285,2285,0
|
|
20240513,170400,492888190,2285,2285,2285,2285,0
|
|
20240513,170300,492888190,2285,2285,2285,2285,0
|
|
20240513,170200,492888190,2285,2285,2285,2285,0
|
|
20240513,170100,492888190,2285,2285,2285,2285,0
|
|
20240513,170000,492888190,2285,2285,2285,2285,0
|
|
20240513,165900,492888190,2285,2285,2285,2285,0
|
|
20240513,165800,492888190,2285,2285,2285,2285,0
|
|
20240513,165700,492888190,2285,2285,2285,2285,0
|
|
20240513,165600,492888190,2285,2285,2285,2285,0
|
|
20240513,165500,492888190,2285,2285,2285,2285,0
|
|
20240513,165400,492888190,2285,2285,2285,2285,0
|
|
20240513,165300,492888190,2285,2285,2285,2285,0
|
|
20240513,165200,492888190,2285,2285,2285,2285,0
|
|
20240513,165100,492888190,2285,2285,2285,2285,0
|
|
20240513,165000,492888190,2285,2285,2285,2285,0
|
|
20240513,164900,492888190,2285,2285,2285,2285,0
|
|
20240513,164800,492888190,2285,2285,2285,2285,0
|
|
20240513,164700,492888190,2285,2285,2285,2285,0
|
|
20240513,164600,492888190,2285,2285,2285,2285,0
|
|
20240513,164500,492888190,2285,2285,2285,2285,0
|
|
20240513,164400,492888190,2285,2285,2285,2285,0
|
|
20240513,164300,492888190,2285,2285,2285,2285,0
|
|
20240513,164200,492888190,2285,2285,2285,2285,0
|
|
20240513,164100,492888190,2285,2285,2285,2285,0
|
|
20240513,164000,492888190,2285,2285,2285,2285,0
|
|
20240513,163900,492888190,2285,2285,2285,2285,0
|
|
20240513,163800,492888190,2285,2285,2285,2285,0
|
|
20240513,163700,492888190,2285,2285,2285,2285,11544
|
|
20240513,163600,492888190,2285,2285,2285,2285,0
|
|
20240513,163500,492888190,2285,2285,2285,2285,0
|
|
20240513,163400,492888190,2285,2285,2285,2285,0
|
|
20240513,163300,492888190,2285,2285,2285,2285,0
|
|
20240513,163200,492888190,2285,2285,2285,2285,0
|
|
20240513,163100,492888190,2285,2285,2285,2285,0
|
|
20240513,163000,492888190,2285,2285,2285,2285,0
|
|
20240513,162900,492888190,2285,2285,2285,2285,0
|
|
20240513,162800,492888190,2285,2285,2285,2285,0
|
|
20240513,162700,492888190,2285,2285,2285,2285,0
|
|
20240513,162600,492888190,2285,2285,2285,2285,0
|
|
20240513,162500,492888190,2285,2285,2285,2285,0
|
|
20240513,162400,492888190,2285,2285,2285,2285,0
|
|
20240513,162300,492888190,2285,2285,2285,2285,0
|
|
20240513,162200,492888190,2285,2285,2285,2285,0
|
|
20240513,162100,492888190,2285,2285,2285,2285,0
|
|
20240513,162000,492888190,2285,2285,2285,2285,0
|
|
20240513,161900,492888190,2285,2285,2285,2285,0
|
|
20240513,161800,492888190,2285,2285,2285,2285,0
|
|
20240513,161700,492888190,2285,2285,2285,2285,0
|
|
20240513,161600,492888190,2285,2285,2285,2285,0
|
|
20240513,161500,492888190,2285,2285,2285,2285,0
|
|
20240513,161400,492888190,2285,2285,2285,2285,0
|
|
20240513,161300,492888190,2285,2285,2285,2285,0
|
|
20240513,161200,492888190,2285,2285,2285,2285,0
|
|
20240513,161100,492888190,2285,2285,2285,2285,0
|
|
20240513,161000,492888190,2285,2285,2285,2285,0
|
|
20240513,160900,492888190,2285,2285,2285,2285,0
|
|
20240513,160800,492888190,2285,2285,2285,2285,0
|
|
20240513,160700,492888190,2285,2285,2285,2285,11544
|
|
20240513,160600,492888190,2285,2285,2285,2285,0
|
|
20240513,160500,492888190,2285,2285,2285,2285,0
|
|
20240513,160400,492888190,2285,2285,2285,2285,0
|
|
20240513,160300,492888190,2285,2285,2285,2285,0
|
|
20240513,160200,492888190,2285,2285,2285,2285,0
|
|
20240513,160100,492888190,2285,2285,2285,2285,0
|
|
20240513,160000,492888190,2285,2285,2285,2285,0
|
|
20240513,155900,492888190,2285,2285,2285,2285,0
|
|
20240513,155800,492888190,2285,2285,2285,2285,0
|
|
20240513,155700,492888190,2285,2285,2285,2285,0
|
|
20240513,155600,492888190,2285,2285,2285,2285,0
|
|
20240513,155500,492888190,2285,2285,2285,2285,0
|
|
20240513,155400,492888190,2285,2285,2285,2285,0
|
|
20240513,155300,492888190,2285,2285,2285,2285,0
|
|
20240513,155200,492888190,2285,2285,2285,2285,0
|
|
20240513,155100,492888190,2285,2285,2285,2285,0
|
|
20240513,155000,492888190,2285,2285,2285,2285,0
|
|
20240513,154900,492888190,2285,2285,2285,2285,0
|
|
20240513,154800,492888190,2285,2285,2285,2285,0
|
|
20240513,154700,492888190,2285,2285,2285,2285,0
|
|
20240513,154600,492888190,2285,2285,2285,2285,0
|
|
20240513,154500,492888190,2285,2285,2285,2285,0
|
|
20240513,154400,492888190,2285,2285,2285,2285,0
|
|
20240513,154300,492888190,2285,2285,2285,2285,0
|
|
20240513,154200,492888190,2285,2285,2285,2285,0
|
|
20240513,154100,492888190,2285,2285,2285,2285,0
|
|
20240513,154000,492888190,2285,2285,2285,2285,0
|
|
20240513,153900,492888190,2285,2285,2285,2285,0
|
|
20240513,153800,492888190,2285,2285,2285,2285,0
|
|
20240513,153700,492888190,2285,2285,2285,2285,11544
|
|
20240513,153600,492888190,2285,2285,2285,2285,0
|
|
20240513,153500,492888190,2285,2285,2285,2285,0
|
|
20240513,153400,492888190,2285,2285,2285,2285,0
|
|
20240513,153300,492888190,2285,2285,2285,2285,0
|
|
20240513,153200,492888190,2285,2285,2285,2285,0
|
|
20240513,153100,492888190,2285,2285,2285,2285,0
|
|
20240513,153000,492888190,2285,2285,2285,2285,11544
|
|
20240513,152900,466510150,2295,2295,2295,2295,0
|
|
20240513,152800,466510150,2295,2295,2295,2295,0
|
|
20240513,152700,466510150,2295,2295,2295,2295,0
|
|
20240513,152600,466510150,2295,2295,2295,2295,0
|
|
20240513,152500,466510150,2295,2295,2295,2295,0
|
|
20240513,152400,466510150,2295,2295,2295,2295,0
|
|
20240513,152300,466510150,2295,2295,2295,2295,0
|
|
20240513,152200,466510150,2295,2295,2295,2295,0
|
|
20240513,152100,466510150,2295,2295,2295,2295,0
|
|
20240513,152000,466510150,2295,2295,2295,2295,0
|
|
20240513,151900,466510150,2295,2295,2295,2295,0
|
|
20240513,151800,466510150,2295,2295,2295,2295,0
|
|
20240513,151700,466510150,2295,2285,2295,2285,8502
|
|
20240513,151600,447083070,2295,2290,2295,2290,5398
|
|
20240513,151500,434714235,2290,2290,2290,2290,0
|
|
20240513,151400,434714235,2290,2290,2290,2290,0
|
|
20240513,151300,434714235,2290,2290,2290,2290,0
|
|
20240513,151200,434714235,2290,2290,2290,2290,0
|
|
20240513,151100,434714235,2290,2290,2290,2290,1
|
|
20240513,151000,434711945,2285,2285,2285,2285,10000
|
|
20240513,150900,411861945,2290,2285,2290,2285,210
|
|
20240513,150800,411382045,2290,2290,2290,2290,0
|
|
20240513,150700,411382045,2290,2290,2290,2290,0
|
|
20240513,150600,411382045,2290,2290,2290,2290,0
|
|
20240513,150500,411382045,2290,2290,2290,2290,0
|
|
20240513,150400,411382045,2290,2290,2290,2290,0
|
|
20240513,150300,411382045,2290,2290,2290,2290,0
|
|
20240513,150200,411382045,2290,2290,2290,2290,0
|
|
20240513,150100,411382045,2290,2290,2290,2290,5
|
|
20240513,150000,411370595,2285,2285,2285,2285,0
|
|
20240513,145900,411370595,2285,2285,2285,2285,0
|
|
20240513,145800,411370595,2285,2285,2285,2285,0
|
|
20240513,145700,411370595,2285,2285,2285,2285,0
|
|
20240513,145600,411370595,2285,2285,2285,2285,51
|
|
20240513,145500,411254060,2285,2285,2285,2285,101
|
|
20240513,145400,411023275,2285,2285,2285,2285,148
|
|
20240513,145300,410685095,2285,2285,2285,2285,92
|
|
20240513,145200,410474875,2285,2285,2285,2285,1408
|
|
20240513,145100,407257595,2290,2290,2290,2290,20
|
|
20240513,145000,407211795,2290,2285,2290,2285,3101
|
|
20240513,144900,400126005,2285,2285,2285,2285,151
|
|
20240513,144800,399780970,2285,2285,2285,2285,1886
|
|
20240513,144700,395471460,2285,2285,2285,2285,6614
|
|
20240513,144600,380358470,2290,2290,2290,2290,0
|
|
20240513,144500,380358470,2290,2290,2290,2290,0
|
|
20240513,144400,380358470,2290,2290,2290,2290,6
|
|
20240513,144300,380344730,2290,2290,2290,2290,0
|
|
20240513,144200,380344730,2290,2290,2290,2290,0
|
|
20240513,144100,380344730,2290,2290,2290,2290,0
|
|
20240513,144000,380344730,2290,2290,2290,2290,0
|
|
20240513,143900,380344730,2290,2290,2290,2290,0
|
|
20240513,143800,380344730,2290,2290,2290,2290,200
|
|
20240513,143700,379886730,2285,2285,2285,2285,40
|
|
20240513,143600,379795330,2290,2290,2290,2290,0
|
|
20240513,143500,379795330,2290,2290,2290,2290,0
|
|
20240513,143400,379795330,2290,2290,2290,2290,0
|
|
20240513,143300,379795330,2290,2290,2290,2290,0
|
|
20240513,143200,379795330,2290,2290,2290,2290,0
|
|
20240513,143100,379795330,2290,2290,2290,2290,0
|
|
20240513,143000,379795330,2290,2290,2290,2290,1
|
|
20240513,142900,379793040,2285,2285,2285,2285,200
|
|
20240513,142800,379336040,2290,2290,2290,2290,7
|
|
20240513,142700,379320010,2290,2290,2290,2290,0
|
|
20240513,142600,379320010,2290,2290,2290,2290,0
|
|
20240513,142500,379320010,2290,2290,2290,2290,0
|
|
20240513,142400,379320010,2290,2290,2290,2290,0
|
|
20240513,142300,379320010,2290,2290,2290,2290,0
|
|
20240513,142200,379320010,2290,2290,2290,2290,5
|
|
20240513,142100,379308560,2285,2285,2285,2285,0
|
|
20240513,142000,379308560,2285,2285,2285,2285,0
|
|
20240513,141900,379308560,2285,2285,2285,2285,0
|
|
20240513,141800,379308560,2285,2285,2285,2280,2750
|
|
20240513,141700,373031500,2285,2285,2285,2285,0
|
|
20240513,141600,373031500,2285,2285,2285,2285,0
|
|
20240513,141500,373031500,2285,2285,2285,2285,0
|
|
20240513,141400,373031500,2285,2285,2285,2285,0
|
|
20240513,141300,373031500,2285,2285,2285,2285,20
|
|
20240513,141200,372985800,2285,2285,2285,2285,800
|
|
20240513,141100,371157800,2285,2285,2285,2285,0
|
|
20240513,141000,371157800,2285,2285,2285,2285,0
|
|
20240513,140900,371157800,2285,2285,2285,2285,10
|
|
20240513,140800,371134950,2285,2285,2285,2285,1
|
|
20240513,140700,371132665,2285,2290,2290,2285,201
|
|
20240513,140600,370673375,2285,2285,2285,2285,300
|
|
20240513,140500,369987875,2280,2280,2280,2280,0
|
|
20240513,140400,369987875,2280,2280,2280,2280,0
|
|
20240513,140300,369987875,2280,2285,2285,2280,110
|
|
20240513,140200,369737025,2285,2285,2285,2285,0
|
|
20240513,140100,369737025,2285,2285,2285,2285,1
|
|
20240513,140000,369734740,2280,2285,2285,2280,580
|
|
20240513,135900,368409840,2285,2285,2285,2285,0
|
|
20240513,135800,368409840,2285,2285,2285,2285,1
|
|
20240513,135700,368407555,2285,2285,2285,2285,0
|
|
20240513,135600,368407555,2285,2285,2285,2285,150
|
|
20240513,135500,368064805,2280,2280,2280,2280,0
|
|
20240513,135400,368064805,2280,2280,2280,2280,105
|
|
20240513,135300,367825405,2285,2285,2285,2285,0
|
|
20240513,135200,367825405,2285,2285,2285,2285,0
|
|
20240513,135100,367825405,2285,2285,2285,2285,170
|
|
20240513,135000,367436955,2285,2285,2285,2285,200
|
|
20240513,134900,366979955,2285,2285,2285,2285,40
|
|
20240513,134800,366888555,2285,2285,2285,2285,6
|
|
20240513,134700,366874845,2285,2285,2285,2285,50
|
|
20240513,134600,366760595,2285,2285,2285,2285,255
|
|
20240513,134500,366177920,2285,2285,2285,2285,3146
|
|
20240513,134400,358989310,2285,2285,2285,2285,5190
|
|
20240513,134300,347130160,2285,2285,2285,2285,0
|
|
20240513,134200,347130160,2285,2285,2285,2285,0
|
|
20240513,134100,347130160,2285,2285,2285,2285,0
|
|
20240513,134000,347130160,2285,2285,2285,2285,0
|
|
20240513,133900,347130160,2285,2285,2285,2285,0
|
|
20240513,133800,347130160,2285,2285,2285,2285,1000
|
|
20240513,133700,344845160,2285,2285,2285,2285,0
|
|
20240513,133600,344845160,2285,2285,2285,2285,2693
|
|
20240513,133500,338691655,2285,2285,2285,2285,2
|
|
20240513,133400,338687085,2290,2290,2290,2290,0
|
|
20240513,133300,338687085,2290,2290,2290,2290,0
|
|
20240513,133200,338687085,2290,2290,2290,2290,0
|
|
20240513,133100,338687085,2290,2290,2290,2290,0
|
|
20240513,133000,338687085,2290,2290,2290,2290,0
|
|
20240513,132900,338687085,2290,2290,2290,2290,0
|
|
20240513,132800,338687085,2290,2290,2290,2290,0
|
|
20240513,132700,338687085,2290,2290,2290,2290,0
|
|
20240513,132600,338687085,2290,2290,2290,2290,0
|
|
20240513,132500,338687085,2290,2290,2290,2290,5
|
|
20240513,132400,338675635,2290,2290,2290,2290,0
|
|
20240513,132300,338675635,2290,2290,2290,2290,10
|
|
20240513,132200,338652735,2290,2290,2290,2290,1011
|
|
20240513,132100,336337545,2285,2285,2285,2285,0
|
|
20240513,132000,336337545,2285,2285,2285,2285,0
|
|
20240513,131900,336337545,2285,2285,2285,2285,0
|
|
20240513,131800,336337545,2285,2285,2285,2285,31
|
|
20240513,131700,336266710,2290,2290,2290,2290,0
|
|
20240513,131600,336266710,2290,2290,2290,2290,0
|
|
20240513,131500,336266710,2290,2290,2290,2290,0
|
|
20240513,131400,336266710,2290,2290,2290,2290,0
|
|
20240513,131300,336266710,2290,2285,2290,2285,303
|
|
20240513,131200,335574215,2290,2290,2290,2290,14
|
|
20240513,131100,335542155,2290,2290,2290,2290,0
|
|
20240513,131000,335542155,2290,2290,2290,2290,0
|
|
20240513,130900,335542155,2290,2290,2290,2290,0
|
|
20240513,130800,335542155,2290,2290,2290,2290,0
|
|
20240513,130700,335542155,2290,2290,2290,2290,10
|
|
20240513,130600,335519255,2290,2290,2290,2290,0
|
|
20240513,130500,335519255,2290,2290,2290,2290,214
|
|
20240513,130400,335029195,2290,2290,2290,2290,1067
|
|
20240513,130300,332585765,2290,2290,2290,2290,0
|
|
20240513,130200,332585765,2290,2290,2290,2290,0
|
|
20240513,130100,332585765,2290,2290,2290,2290,0
|
|
20240513,130000,332585765,2290,2290,2290,2290,0
|
|
20240513,125900,332585765,2290,2290,2290,2290,0
|
|
20240513,125800,332585765,2290,2290,2290,2290,0
|
|
20240513,125700,332585765,2290,2290,2290,2290,0
|
|
20240513,125600,332585765,2290,2290,2290,2290,0
|
|
20240513,125500,332585765,2290,2290,2290,2290,0
|
|
20240513,125400,332585765,2290,2290,2290,2290,3
|
|
20240513,125300,332578895,2290,2290,2290,2290,0
|
|
20240513,125200,332578895,2290,2290,2290,2290,0
|
|
20240513,125100,332578895,2290,2290,2290,2290,2000
|
|
20240513,125000,327998895,2290,2290,2290,2290,0
|
|
20240513,124900,327998895,2290,2290,2290,2290,0
|
|
20240513,124800,327998895,2290,2290,2290,2290,0
|
|
20240513,124700,327998895,2290,2290,2290,2290,0
|
|
20240513,124600,327998895,2290,2290,2290,2290,0
|
|
20240513,124500,327998895,2290,2290,2290,2290,0
|
|
20240513,124400,327998895,2290,2290,2290,2290,0
|
|
20240513,124300,327998895,2290,2290,2290,2290,0
|
|
20240513,124200,327998895,2290,2290,2290,2290,0
|
|
20240513,124100,327998895,2290,2290,2290,2290,0
|
|
20240513,124000,327998895,2290,2290,2290,2290,0
|
|
20240513,123900,327998895,2290,2290,2290,2290,0
|
|
20240513,123800,327998895,2290,2290,2290,2290,0
|
|
20240513,123700,327998895,2290,2290,2290,2290,849
|
|
20240513,123600,326054685,2290,2290,2290,2290,0
|
|
20240513,123500,326054685,2290,2290,2290,2290,0
|
|
20240513,123400,326054685,2290,2290,2290,2290,5
|
|
20240513,123300,326043235,2295,2295,2295,2295,0
|
|
20240513,123200,326043235,2295,2295,2295,2295,0
|
|
20240513,123100,326043235,2295,2295,2295,2295,0
|
|
20240513,123000,326043235,2295,2295,2295,2295,0
|
|
20240513,122900,326043235,2295,2295,2295,2295,0
|
|
20240513,122800,326043235,2295,2295,2295,2295,0
|
|
20240513,122700,326043235,2295,2295,2295,2295,815
|
|
20240513,122600,324172810,2290,2290,2290,2290,0
|
|
20240513,122500,324172810,2290,2290,2290,2290,0
|
|
20240513,122400,324172810,2290,2290,2290,2290,0
|
|
20240513,122300,324172810,2290,2290,2290,2290,200
|
|
20240513,122200,323714810,2295,2295,2295,2295,0
|
|
20240513,122100,323714810,2295,2295,2295,2295,157
|
|
20240513,122000,323354495,2300,2300,2300,2300,0
|
|
20240513,121900,323354495,2300,2300,2300,2300,0
|
|
20240513,121800,323354495,2300,2300,2300,2300,1
|
|
20240513,121700,323352195,2295,2295,2295,2295,43
|
|
20240513,121600,323253510,2300,2300,2300,2300,0
|
|
20240513,121500,323253510,2300,2300,2300,2300,0
|
|
20240513,121400,323253510,2300,2300,2300,2300,0
|
|
20240513,121300,323253510,2300,2300,2300,2300,0
|
|
20240513,121200,323253510,2300,2300,2300,2300,0
|
|
20240513,121100,323253510,2300,2300,2300,2300,0
|
|
20240513,121000,323253510,2300,2290,2300,2285,28363
|
|
20240513,120900,258415975,2290,2290,2290,2290,0
|
|
20240513,120800,258415975,2290,2290,2290,2290,400
|
|
20240513,120700,257499975,2290,2290,2290,2290,1
|
|
20240513,120600,257497685,2290,2290,2290,2290,0
|
|
20240513,120500,257497685,2290,2290,2290,2290,0
|
|
20240513,120400,257497685,2290,2295,2295,2290,890
|
|
20240513,120300,255458530,2295,2295,2295,2295,0
|
|
20240513,120200,255458530,2295,2295,2295,2295,40
|
|
20240513,120100,255366730,2300,2300,2300,2300,0
|
|
20240513,120000,255366730,2300,2300,2300,2300,20
|
|
20240513,115900,255320730,2295,2295,2295,2295,0
|
|
20240513,115800,255320730,2295,2295,2295,2295,0
|
|
20240513,115700,255320730,2295,2295,2295,2295,0
|
|
20240513,115600,255320730,2295,2295,2295,2295,0
|
|
20240513,115500,255320730,2295,2295,2295,2295,0
|
|
20240513,115400,255320730,2295,2295,2295,2295,0
|
|
20240513,115300,255320730,2295,2295,2295,2295,0
|
|
20240513,115200,255320730,2295,2295,2295,2295,0
|
|
20240513,115100,255320730,2295,2295,2295,2295,0
|
|
20240513,115000,255320730,2295,2295,2295,2295,0
|
|
20240513,114900,255320730,2295,2295,2295,2295,0
|
|
20240513,114800,255320730,2295,2295,2295,2295,0
|
|
20240513,114700,255320730,2295,2295,2295,2295,0
|
|
20240513,114600,255320730,2295,2295,2295,2295,0
|
|
20240513,114500,255320730,2295,2295,2295,2295,0
|
|
20240513,114400,255320730,2295,2295,2295,2295,7
|
|
20240513,114300,255304665,2290,2290,2290,2290,0
|
|
20240513,114200,255304665,2290,2290,2290,2290,1000
|
|
20240513,114100,253014665,2295,2295,2295,2295,2528
|
|
20240513,114000,247212905,2300,2300,2300,2300,0
|
|
20240513,113900,247212905,2300,2300,2300,2300,0
|
|
20240513,113800,247212905,2300,2300,2300,2300,0
|
|
20240513,113700,247212905,2300,2300,2300,2300,0
|
|
20240513,113600,247212905,2300,2300,2300,2300,0
|
|
20240513,113500,247212905,2300,2300,2300,2300,0
|
|
20240513,113400,247212905,2300,2300,2300,2300,0
|
|
20240513,113300,247212905,2300,2300,2300,2300,0
|
|
20240513,113200,247212905,2300,2300,2300,2300,0
|
|
20240513,113100,247212905,2300,2300,2300,2300,0
|
|
20240513,113000,247212905,2300,2300,2300,2300,0
|
|
20240513,112900,247212905,2300,2300,2300,2300,0
|
|
20240513,112800,247212905,2300,2300,2300,2300,4457
|
|
20240513,112700,236961805,2300,2300,2300,2300,1300
|
|
20240513,112600,233971805,2300,2295,2300,2295,103
|
|
20240513,112500,233734910,2295,2295,2295,2295,0
|
|
20240513,112400,233734910,2295,2295,2295,2295,0
|
|
20240513,112300,233734910,2295,2295,2295,2295,0
|
|
20240513,112200,233734910,2295,2295,2295,2295,0
|
|
20240513,112100,233734910,2295,2295,2295,2295,0
|
|
20240513,112000,233734910,2295,2295,2295,2295,3000
|
|
20240513,111900,226849910,2295,2295,2295,2295,99
|
|
20240513,111800,226622705,2290,2295,2295,2290,1755
|
|
20240513,111700,222603750,2295,2300,2300,2295,5023
|
|
20240513,111600,211075850,2300,2300,2300,2300,0
|
|
20240513,111500,211075850,2300,2300,2300,2300,100
|
|
20240513,111400,210845850,2300,2300,2300,2300,0
|
|
20240513,111300,210845850,2300,2300,2300,2300,1
|
|
20240513,111200,210843550,2300,2300,2300,2300,0
|
|
20240513,111100,210843550,2300,2300,2300,2300,176
|
|
20240513,111000,210438750,2300,2305,2305,2300,1889
|
|
20240513,110900,206093750,2300,2300,2300,2300,3222
|
|
20240513,110800,198683150,2300,2300,2300,2300,154
|
|
20240513,110700,198328950,2300,2300,2300,2300,0
|
|
20240513,110600,198328950,2300,2300,2300,2300,59
|
|
20240513,110500,198193250,2300,2300,2300,2300,1
|
|
20240513,110400,198190950,2295,2295,2295,2295,1
|
|
20240513,110300,198188655,2300,2300,2300,2300,3500
|
|
20240513,110200,190138655,2300,2300,2300,2300,0
|
|
20240513,110100,190138655,2300,2300,2300,2300,0
|
|
20240513,110000,190138655,2300,2300,2300,2300,0
|
|
20240513,105900,190138655,2300,2300,2300,2300,1870
|
|
20240513,105800,185837655,2300,2300,2300,2300,769
|
|
20240513,105700,184068955,2300,2300,2300,2300,0
|
|
20240513,105600,184068955,2300,2300,2300,2300,49
|
|
20240513,105500,183956255,2305,2305,2305,2305,0
|
|
20240513,105400,183956255,2305,2305,2305,2305,80
|
|
20240513,105300,183771855,2305,2305,2305,2305,6
|
|
20240513,105200,183758025,2300,2300,2300,2300,0
|
|
20240513,105100,183758025,2300,2300,2300,2295,260
|
|
20240513,105000,183160950,2300,2300,2300,2300,5
|
|
20240513,104900,183149450,2305,2305,2305,2305,0
|
|
20240513,104800,183149450,2305,2305,2305,2305,0
|
|
20240513,104700,183149450,2305,2305,2305,2305,55
|
|
20240513,104600,183022675,2305,2300,2305,2300,140
|
|
20240513,104500,182700625,2295,2295,2295,2295,0
|
|
20240513,104400,182700625,2295,2295,2295,2295,0
|
|
20240513,104300,182700625,2295,2305,2310,2295,5947
|
|
20240513,104200,168996560,2305,2300,2310,2300,12236
|
|
20240513,104100,140828495,2295,2295,2295,2295,19
|
|
20240513,104000,140784890,2295,2295,2295,2295,0
|
|
20240513,103900,140784890,2295,2295,2295,2295,0
|
|
20240513,103800,140784890,2295,2295,2295,2295,0
|
|
20240513,103700,140784890,2295,2295,2295,2295,435
|
|
20240513,103600,139786565,2285,2285,2285,2285,0
|
|
20240513,103500,139786565,2285,2290,2290,2285,1700
|
|
20240513,103400,135901565,2295,2295,2295,2295,97
|
|
20240513,103300,135678950,2300,2300,2300,2300,0
|
|
20240513,103200,135678950,2300,2290,2300,2290,145
|
|
20240513,103100,135346850,2300,2295,2300,2295,2
|
|
20240513,103000,135342255,2290,2290,2290,2290,1
|
|
20240513,102900,135339965,2295,2295,2295,2295,1
|
|
20240513,102800,135337670,2295,2295,2295,2295,0
|
|
20240513,102700,135337670,2295,2295,2295,2295,0
|
|
20240513,102600,135337670,2295,2295,2295,2295,0
|
|
20240513,102500,135337670,2295,2295,2295,2295,0
|
|
20240513,102400,135337670,2295,2295,2295,2295,1
|
|
20240513,102300,135335375,2285,2285,2285,2285,0
|
|
20240513,102200,135335375,2285,2285,2285,2285,0
|
|
20240513,102100,135335375,2285,2295,2295,2285,7440
|
|
20240513,102000,118288560,2300,2300,2300,2300,0
|
|
20240513,101900,118288560,2300,2300,2300,2300,3
|
|
20240513,101800,118281660,2300,2300,2300,2300,20
|
|
20240513,101700,118235660,2300,2300,2300,2300,0
|
|
20240513,101600,118235660,2300,2300,2300,2300,2
|
|
20240513,101500,118231060,2300,2300,2300,2300,267
|
|
20240513,101400,117616960,2300,2300,2300,2300,0
|
|
20240513,101300,117616960,2300,2300,2300,2300,0
|
|
20240513,101200,117616960,2300,2300,2300,2300,0
|
|
20240513,101100,117616960,2300,2300,2300,2300,0
|
|
20240513,101000,117616960,2300,2300,2300,2300,0
|
|
20240513,100900,117616960,2300,2300,2300,2300,3
|
|
20240513,100800,117610060,2300,2300,2300,2300,0
|
|
20240513,100700,117610060,2300,2300,2300,2300,0
|
|
20240513,100600,117610060,2300,2300,2300,2300,1
|
|
20240513,100500,117607760,2300,2300,2300,2300,0
|
|
20240513,100400,117607760,2300,2300,2300,2300,103
|
|
20240513,100300,117370860,2300,2300,2300,2300,2171
|
|
20240513,100200,112377560,2305,2305,2305,2305,1
|
|
20240513,100100,112375255,2305,2305,2305,2305,3
|
|
20240513,100000,112368340,2305,2305,2305,2305,0
|
|
20240513,095900,112368340,2305,2305,2305,2305,433
|
|
20240513,095800,111370275,2305,2305,2305,2305,0
|
|
20240513,095700,111370275,2305,2305,2305,2305,502
|
|
20240513,095600,110213165,2305,2305,2305,2300,2002
|
|
20240513,095500,105598560,2310,2310,2310,2310,0
|
|
20240513,095400,105598560,2310,2310,2310,2310,5
|
|
20240513,095300,105587010,2305,2310,2310,2305,1576
|
|
20240513,095200,101953230,2310,2305,2310,2305,4202
|
|
20240513,095100,92259880,2305,2305,2305,2305,500
|
|
20240513,095000,91107380,2305,2305,2305,2305,10
|
|
20240513,094900,91084330,2300,2300,2300,2300,42
|
|
20240513,094800,90987730,2305,2305,2305,2305,21
|
|
20240513,094700,90939325,2305,2305,2305,2305,2020
|
|
20240513,094600,86283225,2305,2305,2305,2305,0
|
|
20240513,094500,86283225,2305,2305,2305,2305,31
|
|
20240513,094400,86211770,2305,2300,2305,2300,10
|
|
20240513,094300,86188745,2305,2300,2305,2300,2072
|
|
20240513,094200,81423105,2300,2295,2300,2295,7570
|
|
20240513,094100,64049930,2295,2295,2295,2295,5
|
|
20240513,094000,64038455,2290,2290,2290,2290,0
|
|
20240513,093900,64038455,2290,2290,2290,2290,0
|
|
20240513,093800,64038455,2290,2290,2290,2290,0
|
|
20240513,093700,64038455,2290,2290,2290,2290,171
|
|
20240513,093600,63646865,2290,2290,2290,2290,1
|
|
20240513,093500,63644575,2290,2290,2290,2290,7
|
|
20240513,093400,63628545,2295,2295,2295,2295,2
|
|
20240513,093300,63623955,2295,2295,2295,2295,0
|
|
20240513,093200,63623955,2295,2290,2295,2290,51
|
|
20240513,093100,63507160,2295,2295,2295,2295,15
|
|
20240513,093000,63472735,2290,2290,2290,2290,0
|
|
20240513,092900,63472735,2290,2295,2295,2290,2543
|
|
20240513,092800,57649075,2290,2290,2290,2290,0
|
|
20240513,092700,57649075,2290,2290,2290,2290,0
|
|
20240513,092600,57649075,2290,2290,2290,2290,0
|
|
20240513,092500,57649075,2290,2300,2300,2290,1911
|
|
20240513,092400,53271540,2300,2300,2300,2300,434
|
|
20240513,092300,52273340,2300,2300,2300,2300,5
|
|
20240513,092200,52261840,2295,2295,2295,2295,92
|
|
20240513,092100,52050700,2305,2305,2305,2305,0
|
|
20240513,092000,52050700,2305,2305,2305,2305,0
|
|
20240513,091900,52050700,2305,2300,2305,2300,4000
|
|
20240513,091800,42844875,2300,2300,2300,2300,0
|
|
20240513,091700,42844875,2300,2300,2300,2300,2
|
|
20240513,091600,42840275,2300,2300,2300,2300,10
|
|
20240513,091500,42817275,2290,2295,2295,2290,3001
|
|
20240513,091400,35939285,2300,2300,2300,2300,5
|
|
20240513,091300,35927785,2295,2295,2295,2295,100
|
|
20240513,091200,35698285,2305,2305,2305,2305,0
|
|
20240513,091100,35698285,2305,2305,2305,2305,0
|
|
20240513,091000,35698285,2305,2295,2305,2295,2970
|
|
20240513,090900,28867390,2300,2300,2300,2300,29
|
|
20240513,090800,28800690,2300,2300,2300,2300,54
|
|
20240513,090700,28676490,2305,2300,2305,2300,370
|
|
20240513,090600,27825470,2300,2290,2300,2290,253
|
|
20240513,090500,27244900,2285,2285,2285,2285,300
|
|
20240513,090400,26559400,2290,2290,2290,2285,1840
|
|
20240513,090300,22354650,2285,2285,2285,2285,0
|
|
20240513,090200,22354650,2285,2290,2290,2285,5837
|
|
20240513,090100,8999260,2295,2295,2295,2295,358
|
|
20240513,090000,8177650,2305,2290,2305,2290,2559
|