611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190800,999917115,2245,2245,2245,2245,7955
|
|
20240509,190700,999917115,2245,2245,2245,2245,0
|
|
20240509,190600,999917115,2245,2245,2245,2245,0
|
|
20240509,190500,999917115,2245,2245,2245,2245,0
|
|
20240509,190400,999917115,2245,2245,2245,2245,0
|
|
20240509,190300,999917115,2245,2245,2245,2245,0
|
|
20240509,190200,999917115,2245,2245,2245,2245,0
|
|
20240509,190100,999917115,2245,2245,2245,2245,0
|
|
20240509,190000,999917115,2245,2245,2245,2245,0
|
|
20240509,185900,999917115,2245,2245,2245,2245,0
|
|
20240509,185800,999917115,2245,2245,2245,2245,0
|
|
20240509,185700,999917115,2245,2245,2245,2245,0
|
|
20240509,185600,999917115,2245,2245,2245,2245,0
|
|
20240509,185500,999917115,2245,2245,2245,2245,0
|
|
20240509,185400,999917115,2245,2245,2245,2245,0
|
|
20240509,185300,999917115,2245,2245,2245,2245,0
|
|
20240509,185200,999917115,2245,2245,2245,2245,0
|
|
20240509,185100,999917115,2245,2245,2245,2245,0
|
|
20240509,185000,999917115,2245,2245,2245,2245,0
|
|
20240509,184900,999917115,2245,2245,2245,2245,0
|
|
20240509,184800,999917115,2245,2245,2245,2245,0
|
|
20240509,184700,999917115,2245,2245,2245,2245,0
|
|
20240509,184600,999917115,2245,2245,2245,2245,0
|
|
20240509,184500,999917115,2245,2245,2245,2245,0
|
|
20240509,184400,999917115,2245,2245,2245,2245,0
|
|
20240509,184300,999917115,2245,2245,2245,2245,0
|
|
20240509,184200,999917115,2245,2245,2245,2245,0
|
|
20240509,184100,999917115,2245,2245,2245,2245,0
|
|
20240509,184000,999917115,2245,2245,2245,2245,0
|
|
20240509,183900,999917115,2245,2245,2245,2245,0
|
|
20240509,183800,999917115,2245,2245,2245,2245,7955
|
|
20240509,183700,999917115,2245,2245,2245,2245,0
|
|
20240509,183600,999917115,2245,2245,2245,2245,0
|
|
20240509,183500,999917115,2245,2245,2245,2245,0
|
|
20240509,183400,999917115,2245,2245,2245,2245,0
|
|
20240509,183300,999917115,2245,2245,2245,2245,0
|
|
20240509,183200,999917115,2245,2245,2245,2245,0
|
|
20240509,183100,999917115,2245,2245,2245,2245,0
|
|
20240509,183000,999917115,2245,2245,2245,2245,0
|
|
20240509,182900,999917115,2245,2245,2245,2245,0
|
|
20240509,182800,999917115,2245,2245,2245,2245,0
|
|
20240509,182700,999917115,2245,2245,2245,2245,0
|
|
20240509,182600,999917115,2245,2245,2245,2245,0
|
|
20240509,182500,999917115,2245,2245,2245,2245,0
|
|
20240509,182400,999917115,2245,2245,2245,2245,0
|
|
20240509,182300,999917115,2245,2245,2245,2245,0
|
|
20240509,182200,999917115,2245,2245,2245,2245,0
|
|
20240509,182100,999917115,2245,2245,2245,2245,0
|
|
20240509,182000,999917115,2245,2245,2245,2245,0
|
|
20240509,181900,999917115,2245,2245,2245,2245,0
|
|
20240509,181800,999917115,2245,2245,2245,2245,0
|
|
20240509,181700,999917115,2245,2245,2245,2245,0
|
|
20240509,181600,999917115,2245,2245,2245,2245,0
|
|
20240509,181500,999917115,2245,2245,2245,2245,0
|
|
20240509,181400,999917115,2245,2245,2245,2245,0
|
|
20240509,181300,999917115,2245,2245,2245,2245,0
|
|
20240509,181200,999917115,2245,2245,2245,2245,0
|
|
20240509,181100,999917115,2245,2245,2245,2245,0
|
|
20240509,181000,999917115,2245,2245,2245,2245,0
|
|
20240509,180900,999917115,2245,2245,2245,2245,0
|
|
20240509,180800,999917115,2245,2245,2245,2245,7955
|
|
20240509,180700,999917115,2245,2245,2245,2245,0
|
|
20240509,180600,999917115,2245,2245,2245,2245,0
|
|
20240509,180500,999917115,2245,2245,2245,2245,0
|
|
20240509,180400,999917115,2245,2245,2245,2245,0
|
|
20240509,180300,999917115,2245,2245,2245,2245,0
|
|
20240509,180200,999917115,2245,2245,2245,2245,0
|
|
20240509,180100,999917115,2245,2245,2245,2245,0
|
|
20240509,180000,999917115,2245,2245,2245,2245,0
|
|
20240509,175900,999917115,2245,2245,2245,2245,0
|
|
20240509,175800,999917115,2245,2245,2245,2245,0
|
|
20240509,175700,999917115,2245,2245,2245,2245,0
|
|
20240509,175600,999917115,2245,2245,2245,2245,0
|
|
20240509,175500,999917115,2245,2245,2245,2245,0
|
|
20240509,175400,999917115,2245,2245,2245,2245,0
|
|
20240509,175300,999917115,2245,2245,2245,2245,0
|
|
20240509,175200,999917115,2245,2245,2245,2245,0
|
|
20240509,175100,999917115,2245,2245,2245,2245,0
|
|
20240509,175000,999917115,2245,2245,2245,2245,0
|
|
20240509,174900,999917115,2245,2245,2245,2245,0
|
|
20240509,174800,999917115,2245,2245,2245,2245,0
|
|
20240509,174700,999917115,2245,2245,2245,2245,0
|
|
20240509,174600,999917115,2245,2245,2245,2245,0
|
|
20240509,174500,999917115,2245,2245,2245,2245,0
|
|
20240509,174400,999917115,2245,2245,2245,2245,0
|
|
20240509,174300,999917115,2245,2245,2245,2245,0
|
|
20240509,174200,999917115,2245,2245,2245,2245,0
|
|
20240509,174100,999917115,2245,2245,2245,2245,0
|
|
20240509,174000,999917115,2245,2245,2245,2245,0
|
|
20240509,173900,999917115,2245,2245,2245,2245,0
|
|
20240509,173800,999917115,2245,2245,2245,2245,7955
|
|
20240509,173700,999917115,2245,2245,2245,2245,0
|
|
20240509,173600,999917115,2245,2245,2245,2245,0
|
|
20240509,173500,999917115,2245,2245,2245,2245,0
|
|
20240509,173400,999917115,2245,2245,2245,2245,0
|
|
20240509,173300,999917115,2245,2245,2245,2245,0
|
|
20240509,173200,999917115,2245,2245,2245,2245,0
|
|
20240509,173100,999917115,2245,2245,2245,2245,0
|
|
20240509,173000,999917115,2245,2245,2245,2245,0
|
|
20240509,172900,999917115,2245,2245,2245,2245,0
|
|
20240509,172800,999917115,2245,2245,2245,2245,0
|
|
20240509,172700,999917115,2245,2245,2245,2245,0
|
|
20240509,172600,999917115,2245,2245,2245,2245,0
|
|
20240509,172500,999917115,2245,2245,2245,2245,0
|
|
20240509,172400,999917115,2245,2245,2245,2245,0
|
|
20240509,172300,999917115,2245,2245,2245,2245,0
|
|
20240509,172200,999917115,2245,2245,2245,2245,0
|
|
20240509,172100,999917115,2245,2245,2245,2245,0
|
|
20240509,172000,999917115,2245,2245,2245,2245,0
|
|
20240509,171900,999917115,2245,2245,2245,2245,0
|
|
20240509,171800,999917115,2245,2245,2245,2245,0
|
|
20240509,171700,999917115,2245,2245,2245,2245,0
|
|
20240509,171600,999917115,2245,2245,2245,2245,0
|
|
20240509,171500,999917115,2245,2245,2245,2245,0
|
|
20240509,171400,999917115,2245,2245,2245,2245,0
|
|
20240509,171300,999917115,2245,2245,2245,2245,0
|
|
20240509,171200,999917115,2245,2245,2245,2245,0
|
|
20240509,171100,999917115,2245,2245,2245,2245,0
|
|
20240509,171000,999917115,2245,2245,2245,2245,0
|
|
20240509,170900,999917115,2245,2245,2245,2245,0
|
|
20240509,170800,999917115,2245,2245,2245,2245,7955
|
|
20240509,170700,999917115,2245,2245,2245,2245,0
|
|
20240509,170600,999917115,2245,2245,2245,2245,0
|
|
20240509,170500,999917115,2245,2245,2245,2245,0
|
|
20240509,170400,999917115,2245,2245,2245,2245,0
|
|
20240509,170300,999917115,2245,2245,2245,2245,0
|
|
20240509,170200,999917115,2245,2245,2245,2245,0
|
|
20240509,170100,999917115,2245,2245,2245,2245,0
|
|
20240509,170000,999917115,2245,2245,2245,2245,0
|
|
20240509,165900,999917115,2245,2245,2245,2245,0
|
|
20240509,165800,999917115,2245,2245,2245,2245,0
|
|
20240509,165700,999917115,2245,2245,2245,2245,0
|
|
20240509,165600,999917115,2245,2245,2245,2245,0
|
|
20240509,165500,999917115,2245,2245,2245,2245,0
|
|
20240509,165400,999917115,2245,2245,2245,2245,0
|
|
20240509,165300,999917115,2245,2245,2245,2245,0
|
|
20240509,165200,999917115,2245,2245,2245,2245,0
|
|
20240509,165100,999917115,2245,2245,2245,2245,0
|
|
20240509,165000,999917115,2245,2245,2245,2245,0
|
|
20240509,164900,999917115,2245,2245,2245,2245,0
|
|
20240509,164800,999917115,2245,2245,2245,2245,0
|
|
20240509,164700,999917115,2245,2245,2245,2245,0
|
|
20240509,164600,999917115,2245,2245,2245,2245,0
|
|
20240509,164500,999917115,2245,2245,2245,2245,0
|
|
20240509,164400,999917115,2245,2245,2245,2245,0
|
|
20240509,164300,999917115,2245,2245,2245,2245,0
|
|
20240509,164200,999917115,2245,2245,2245,2245,0
|
|
20240509,164100,999917115,2245,2245,2245,2245,0
|
|
20240509,164000,999917115,2245,2245,2245,2245,0
|
|
20240509,163900,999917115,2245,2245,2245,2245,0
|
|
20240509,163800,999917115,2245,2245,2245,2245,7955
|
|
20240509,163700,999917115,2245,2245,2245,2245,0
|
|
20240509,163600,999917115,2245,2245,2245,2245,0
|
|
20240509,163500,999917115,2245,2245,2245,2245,0
|
|
20240509,163400,999917115,2245,2245,2245,2245,0
|
|
20240509,163300,999917115,2245,2245,2245,2245,0
|
|
20240509,163200,999917115,2245,2245,2245,2245,0
|
|
20240509,163100,999917115,2245,2245,2245,2245,0
|
|
20240509,163000,999917115,2245,2245,2245,2245,0
|
|
20240509,162900,999917115,2245,2245,2245,2245,0
|
|
20240509,162800,999917115,2245,2245,2245,2245,0
|
|
20240509,162700,999917115,2245,2245,2245,2245,0
|
|
20240509,162600,999917115,2245,2245,2245,2245,0
|
|
20240509,162500,999917115,2245,2245,2245,2245,0
|
|
20240509,162400,999917115,2245,2245,2245,2245,0
|
|
20240509,162300,999917115,2245,2245,2245,2245,0
|
|
20240509,162200,999917115,2245,2245,2245,2245,0
|
|
20240509,162100,999917115,2245,2245,2245,2245,0
|
|
20240509,162000,999917115,2245,2245,2245,2245,0
|
|
20240509,161900,999917115,2245,2245,2245,2245,0
|
|
20240509,161800,999917115,2245,2245,2245,2245,0
|
|
20240509,161700,999917115,2245,2245,2245,2245,0
|
|
20240509,161600,999917115,2245,2245,2245,2245,0
|
|
20240509,161500,999917115,2245,2245,2245,2245,0
|
|
20240509,161400,999917115,2245,2245,2245,2245,0
|
|
20240509,161300,999917115,2245,2245,2245,2245,0
|
|
20240509,161200,999917115,2245,2245,2245,2245,0
|
|
20240509,161100,999917115,2245,2245,2245,2245,0
|
|
20240509,161000,999917115,2245,2245,2245,2245,0
|
|
20240509,160900,999917115,2245,2245,2245,2245,0
|
|
20240509,160800,999917115,2245,2245,2245,2245,7955
|
|
20240509,160700,999917115,2245,2245,2245,2245,0
|
|
20240509,160600,999917115,2245,2245,2245,2245,0
|
|
20240509,160500,999917115,2245,2245,2245,2245,0
|
|
20240509,160400,999917115,2245,2245,2245,2245,0
|
|
20240509,160300,999917115,2245,2245,2245,2245,0
|
|
20240509,160200,999917115,2245,2245,2245,2245,0
|
|
20240509,160100,999917115,2245,2245,2245,2245,0
|
|
20240509,160000,999917115,2245,2245,2245,2245,0
|
|
20240509,155900,999917115,2245,2245,2245,2245,0
|
|
20240509,155800,999917115,2245,2245,2245,2245,0
|
|
20240509,155700,999917115,2245,2245,2245,2245,0
|
|
20240509,155600,999917115,2245,2245,2245,2245,0
|
|
20240509,155500,999917115,2245,2245,2245,2245,0
|
|
20240509,155400,999917115,2245,2245,2245,2245,0
|
|
20240509,155300,999917115,2245,2245,2245,2245,0
|
|
20240509,155200,999917115,2245,2245,2245,2245,0
|
|
20240509,155100,999917115,2245,2245,2245,2245,0
|
|
20240509,155000,999917115,2245,2245,2245,2245,0
|
|
20240509,154900,999917115,2245,2245,2245,2245,0
|
|
20240509,154800,999917115,2245,2245,2245,2245,0
|
|
20240509,154700,999917115,2245,2245,2245,2245,0
|
|
20240509,154600,999917115,2245,2245,2245,2245,0
|
|
20240509,154500,999917115,2245,2245,2245,2245,0
|
|
20240509,154400,999917115,2245,2245,2245,2245,0
|
|
20240509,154300,999917115,2245,2245,2245,2245,0
|
|
20240509,154200,999917115,2245,2245,2245,2245,0
|
|
20240509,154100,999917115,2245,2245,2245,2245,0
|
|
20240509,154000,999917115,2245,2245,2245,2245,0
|
|
20240509,153900,999917115,2245,2245,2245,2245,0
|
|
20240509,153800,999917115,2245,2245,2245,2245,7955
|
|
20240509,153700,999917115,2245,2245,2245,2245,0
|
|
20240509,153600,999917115,2245,2245,2245,2245,0
|
|
20240509,153500,999917115,2245,2245,2245,2245,0
|
|
20240509,153400,999917115,2245,2245,2245,2245,0
|
|
20240509,153300,999917115,2245,2245,2245,2245,0
|
|
20240509,153200,999917115,2245,2245,2245,2245,0
|
|
20240509,153100,999917115,2245,2245,2245,2245,0
|
|
20240509,153000,999917115,2245,2245,2245,2245,7955
|
|
20240509,152900,982058140,2265,2265,2265,2265,0
|
|
20240509,152800,982058140,2265,2265,2265,2265,0
|
|
20240509,152700,982058140,2265,2265,2265,2265,0
|
|
20240509,152600,982058140,2265,2265,2265,2265,0
|
|
20240509,152500,982058140,2265,2265,2265,2265,0
|
|
20240509,152400,982058140,2265,2265,2265,2265,0
|
|
20240509,152300,982058140,2265,2265,2265,2265,0
|
|
20240509,152200,982058140,2265,2265,2265,2265,0
|
|
20240509,152100,982058140,2265,2265,2265,2265,0
|
|
20240509,152000,982058140,2265,2265,2265,2265,0
|
|
20240509,151900,982058140,2265,2265,2270,2265,96
|
|
20240509,151800,981840645,2270,2265,2270,2265,1823
|
|
20240509,151700,977711535,2270,2270,2270,2270,10
|
|
20240509,151600,977688835,2270,2270,2270,2265,3507
|
|
20240509,151500,969730445,2265,2265,2265,2265,805
|
|
20240509,151400,967907120,2265,2260,2265,2260,102
|
|
20240509,151300,967676590,2265,2270,2270,2265,5
|
|
20240509,151200,967665260,2270,2255,2270,2255,510
|
|
20240509,151100,966507665,2270,2265,2270,2265,1590
|
|
20240509,151000,962900830,2265,2260,2265,2255,1780
|
|
20240509,150900,958885875,2265,2265,2265,2260,204
|
|
20240509,150800,958424815,2260,2265,2270,2260,1017
|
|
20240509,150700,956121365,2270,2265,2270,2265,1637
|
|
20240509,150600,952406805,2265,2265,2265,2265,0
|
|
20240509,150500,952406805,2265,2265,2265,2255,9813
|
|
20240509,150400,930258320,2260,2265,2265,2260,200
|
|
20240509,150300,929805820,2265,2265,2265,2265,200
|
|
20240509,150200,929352820,2265,2260,2265,2260,1545
|
|
20240509,150100,925853560,2260,2255,2260,2255,1571
|
|
20240509,150000,922310550,2260,2260,2260,2260,1379
|
|
20240509,145900,919194010,2265,2265,2265,2265,0
|
|
20240509,145800,919194010,2265,2260,2270,2260,1607
|
|
20240509,145700,915553680,2270,2270,2270,2270,0
|
|
20240509,145600,915553680,2270,2270,2270,2260,1684
|
|
20240509,145500,911745900,2265,2270,2270,2265,1564
|
|
20240509,145400,908203420,2270,2270,2270,2270,3
|
|
20240509,145300,908196610,2270,2270,2270,2270,1342
|
|
20240509,145200,905150270,2270,2270,2270,2260,505
|
|
20240509,145100,904003930,2265,2260,2265,2260,2152
|
|
20240509,145000,899129655,2265,2265,2265,2265,0
|
|
20240509,144900,899129655,2265,2260,2265,2260,139
|
|
20240509,144800,898815490,2265,2265,2265,2260,712
|
|
20240509,144700,897203810,2265,2265,2265,2265,10
|
|
20240509,144600,897181160,2265,2265,2265,2265,555
|
|
20240509,144500,895924085,2265,2265,2265,2265,200
|
|
20240509,144400,895471085,2265,2260,2265,2260,1042
|
|
20240509,144300,893116160,2260,2260,2260,2260,62
|
|
20240509,144200,892976040,2260,2260,2260,2260,0
|
|
20240509,144100,892976040,2260,2255,2260,2255,234
|
|
20240509,144000,892448365,2255,2250,2255,2250,445
|
|
20240509,143900,891446765,2255,2255,2255,2250,1285
|
|
20240509,143800,888550240,2250,2250,2250,2250,0
|
|
20240509,143700,888550240,2250,2250,2250,2250,51
|
|
20240509,143600,888435490,2255,2255,2255,2255,220
|
|
20240509,143500,887939390,2255,2255,2255,2255,213
|
|
20240509,143400,887459075,2260,2260,2260,2260,0
|
|
20240509,143300,887459075,2260,2260,2260,2260,0
|
|
20240509,143200,887459075,2260,2260,2260,2260,0
|
|
20240509,143100,887459075,2260,2260,2260,2250,4086
|
|
20240509,143000,878238535,2260,2255,2260,2255,12893
|
|
20240509,142900,849164800,2260,2255,2260,2255,718
|
|
20240509,142800,847545705,2255,2255,2255,2255,2
|
|
20240509,142700,847541195,2255,2255,2255,2255,0
|
|
20240509,142600,847541195,2255,2255,2255,2255,0
|
|
20240509,142500,847541195,2255,2255,2255,2255,1
|
|
20240509,142400,847538940,2250,2250,2250,2250,0
|
|
20240509,142300,847538940,2250,2250,2250,2250,500
|
|
20240509,142200,846413940,2250,2250,2250,2250,0
|
|
20240509,142100,846413940,2250,2250,2250,2250,2000
|
|
20240509,142000,841913940,2250,2250,2250,2250,806
|
|
20240509,141900,840100440,2250,2250,2255,2250,105
|
|
20240509,141800,839863690,2250,2255,2255,2250,620
|
|
20240509,141700,838468090,2255,2255,2255,2255,600
|
|
20240509,141600,837115090,2255,2255,2255,2255,50
|
|
20240509,141500,837002340,2255,2255,2255,2255,0
|
|
20240509,141400,837002340,2255,2255,2255,2255,450
|
|
20240509,141300,835987590,2255,2255,2255,2255,0
|
|
20240509,141200,835987590,2255,2255,2255,2255,0
|
|
20240509,141100,835987590,2255,2255,2255,2255,2
|
|
20240509,141000,835983080,2255,2250,2255,2250,6
|
|
20240509,140900,835969575,2255,2255,2255,2255,0
|
|
20240509,140800,835969575,2255,2255,2255,2255,0
|
|
20240509,140700,835969575,2255,2255,2255,2250,960
|
|
20240509,140600,833807115,2255,2250,2255,2250,1111
|
|
20240509,140500,831307310,2250,2250,2250,2250,1
|
|
20240509,140400,831305060,2250,2250,2250,2250,0
|
|
20240509,140300,831305060,2250,2250,2250,2250,89
|
|
20240509,140200,831104810,2250,2250,2250,2250,0
|
|
20240509,140100,831104810,2250,2250,2250,2245,961
|
|
20240509,140000,828945060,2250,2245,2250,2245,487
|
|
20240509,135900,827851740,2240,2250,2250,2240,510
|
|
20240509,135800,826709195,2245,2245,2245,2245,1
|
|
20240509,135700,826706950,2250,2250,2250,2250,101
|
|
20240509,135600,826479700,2250,2250,2250,2240,13
|
|
20240509,135500,826450530,2240,2250,2250,2240,1005
|
|
20240509,135400,824195350,2250,2250,2250,2250,0
|
|
20240509,135300,824195350,2250,2250,2250,2250,400
|
|
20240509,135200,823295350,2250,2245,2250,2245,768
|
|
20240509,135100,821569690,2245,2245,2245,2240,701
|
|
20240509,135000,819996945,2245,2245,2250,2240,4265
|
|
20240509,134900,810438020,2250,2245,2250,2240,163
|
|
20240509,134800,810072110,2245,2245,2245,2245,4555
|
|
20240509,134700,799846135,2250,2250,2250,2250,0
|
|
20240509,134600,799846135,2250,2250,2250,2250,0
|
|
20240509,134500,799846135,2250,2250,2250,2250,702
|
|
20240509,134400,798266635,2250,2250,2250,2250,231
|
|
20240509,134300,797746885,2245,2250,2250,2245,103
|
|
20240509,134200,797515615,2245,2250,2250,2245,1420
|
|
20240509,134100,794325615,2245,2250,2255,2245,5245
|
|
20240509,134000,782524070,2255,2255,2255,2255,0
|
|
20240509,133900,782524070,2255,2255,2255,2255,1
|
|
20240509,133800,782521815,2255,2245,2255,2245,101
|
|
20240509,133700,782295060,2255,2255,2255,2255,206
|
|
20240509,133600,781830530,2255,2245,2255,2245,1951
|
|
20240509,133500,777450405,2255,2255,2255,2255,2
|
|
20240509,133400,777445895,2255,2255,2255,2255,1
|
|
20240509,133300,777443640,2245,2250,2250,2245,10351
|
|
20240509,133200,754203890,2250,2265,2265,2250,6321
|
|
20240509,133100,739981615,2265,2265,2265,2250,36077
|
|
20240509,133000,658770750,2260,2260,2260,2260,153
|
|
20240509,132900,658424970,2270,2270,2270,2270,1
|
|
20240509,132800,658422700,2260,2270,2270,2260,59
|
|
20240509,132700,658288940,2270,2260,2270,2260,7
|
|
20240509,132600,658273110,2270,2270,2270,2270,0
|
|
20240509,132500,658273110,2270,2270,2270,2270,1
|
|
20240509,132400,658270840,2255,2255,2255,2255,0
|
|
20240509,132300,658270840,2255,2265,2270,2255,744
|
|
20240509,132200,656587175,2260,2260,2260,2260,164
|
|
20240509,132100,656216535,2260,2260,2260,2260,23
|
|
20240509,132000,656164555,2260,2260,2260,2260,3
|
|
20240509,131900,656157775,2255,2255,2255,2255,100
|
|
20240509,131800,655932275,2255,2260,2260,2255,265
|
|
20240509,131700,655334675,2260,2260,2260,2260,411
|
|
20240509,131600,654405815,2260,2260,2260,2260,25
|
|
20240509,131500,654349315,2265,2265,2265,2265,0
|
|
20240509,131400,654349315,2265,2265,2265,2265,0
|
|
20240509,131300,654349315,2265,2265,2265,2265,18
|
|
20240509,131200,654308545,2270,2270,2270,2270,7
|
|
20240509,131100,654292655,2270,2265,2270,2265,501
|
|
20240509,131000,653157885,2265,2265,2265,2265,0
|
|
20240509,130900,653157885,2265,2265,2265,2265,0
|
|
20240509,130800,653157885,2265,2265,2265,2265,1
|
|
20240509,130700,653155620,2265,2265,2265,2265,10
|
|
20240509,130600,653132970,2265,2265,2265,2265,0
|
|
20240509,130500,653132970,2265,2265,2265,2265,4
|
|
20240509,130400,653123910,2265,2265,2265,2265,204
|
|
20240509,130300,652661850,2265,2265,2265,2265,6
|
|
20240509,130200,652648260,2265,2265,2265,2265,1
|
|
20240509,130100,652645995,2260,2260,2260,2260,5
|
|
20240509,130000,652634695,2255,2255,2255,2255,671
|
|
20240509,125900,651121590,2260,2260,2260,2260,476
|
|
20240509,125800,650045830,2260,2260,2260,2260,0
|
|
20240509,125700,650045830,2260,2260,2260,2260,20
|
|
20240509,125600,650000630,2260,2260,2260,2260,6
|
|
20240509,125500,649987070,2265,2265,2265,2265,1
|
|
20240509,125400,649984805,2260,2260,2260,2260,0
|
|
20240509,125300,649984805,2260,2260,2260,2260,133
|
|
20240509,125200,649684225,2260,2260,2260,2260,100
|
|
20240509,125100,649458225,2265,2265,2265,2265,80
|
|
20240509,125000,649277025,2265,2265,2265,2260,1301
|
|
20240509,124900,646331910,2265,2265,2265,2265,0
|
|
20240509,124800,646331910,2265,2265,2265,2265,0
|
|
20240509,124700,646331910,2265,2260,2265,2260,8
|
|
20240509,124600,646313825,2260,2260,2260,2260,5
|
|
20240509,124500,646302525,2270,2270,2270,2270,0
|
|
20240509,124400,646302525,2270,2270,2270,2270,0
|
|
20240509,124300,646302525,2270,2255,2270,2255,527
|
|
20240509,124200,645114125,2260,2260,2260,2255,28
|
|
20240509,124100,645050850,2250,2255,2270,2250,10346
|
|
20240509,124000,621760775,2270,2270,2270,2270,0
|
|
20240509,123900,621760775,2270,2260,2270,2255,7501
|
|
20240509,123800,604832235,2270,2270,2270,2270,0
|
|
20240509,123700,604832235,2270,2270,2270,2270,7
|
|
20240509,123600,604816345,2270,2270,2270,2270,0
|
|
20240509,123500,604816345,2270,2270,2270,2270,50
|
|
20240509,123400,604702845,2270,2270,2270,2270,0
|
|
20240509,123300,604702845,2270,2260,2270,2260,9
|
|
20240509,123200,604682495,2270,2270,2270,2270,1
|
|
20240509,123100,604680225,2265,2270,2270,2265,7
|
|
20240509,123000,604664345,2270,2270,2270,2270,0
|
|
20240509,122900,604664345,2270,2270,2270,2270,1
|
|
20240509,122800,604662075,2265,2265,2265,2265,1
|
|
20240509,122700,604659810,2270,2270,2270,2270,500
|
|
20240509,122600,603524810,2270,2270,2270,2270,0
|
|
20240509,122500,603524810,2270,2270,2270,2270,4
|
|
20240509,122400,603515730,2270,2260,2270,2260,2
|
|
20240509,122300,603511200,2270,2260,2270,2260,323
|
|
20240509,122200,602781210,2270,2270,2270,2270,1
|
|
20240509,122100,602778940,2270,2275,2275,2260,177
|
|
20240509,122000,602378140,2270,2270,2270,2270,450
|
|
20240509,121900,601356640,2265,2265,2265,2265,20
|
|
20240509,121800,601311340,2265,2265,2265,2260,611
|
|
20240509,121700,599929425,2265,2265,2265,2265,185
|
|
20240509,121600,599510400,2265,2265,2265,2260,10753
|
|
20240509,121500,575208220,2265,2265,2270,2265,2229
|
|
20240509,121400,570159530,2270,2270,2270,2265,5030
|
|
20240509,121300,558754950,2285,2285,2285,2285,16
|
|
20240509,121200,558718390,2285,2285,2285,2285,2
|
|
20240509,121100,558713820,2285,2280,2285,2280,501
|
|
20240509,121000,557571535,2280,2280,2280,2280,0
|
|
20240509,120900,557571535,2280,2280,2280,2280,2000
|
|
20240509,120800,553011535,2280,2280,2280,2280,0
|
|
20240509,120700,553011535,2280,2280,2280,2280,0
|
|
20240509,120600,553011535,2280,2280,2280,2280,0
|
|
20240509,120500,553011535,2280,2280,2280,2280,1
|
|
20240509,120400,553009255,2265,2265,2265,2265,20
|
|
20240509,120300,552963955,2265,2275,2275,2265,2175
|
|
20240509,120200,548015980,2275,2275,2275,2275,0
|
|
20240509,120100,548015980,2275,2275,2275,2275,0
|
|
20240509,120000,548015980,2275,2275,2275,2275,3
|
|
20240509,115900,548009155,2265,2270,2275,2265,1279
|
|
20240509,115800,545105315,2280,2280,2280,2280,0
|
|
20240509,115700,545105315,2280,2280,2280,2280,0
|
|
20240509,115600,545105315,2280,2280,2280,2280,0
|
|
20240509,115500,545105315,2280,2280,2280,2280,47
|
|
20240509,115400,544998155,2280,2280,2280,2280,0
|
|
20240509,115300,544998155,2280,2270,2280,2270,438
|
|
20240509,115200,544003885,2280,2270,2280,2270,2
|
|
20240509,115100,543999335,2280,2280,2280,2280,0
|
|
20240509,115000,543999335,2280,2275,2280,2275,13
|
|
20240509,114900,543969750,2280,2280,2280,2280,0
|
|
20240509,114800,543969750,2280,2270,2280,2270,2172
|
|
20240509,114700,539031780,2270,2265,2270,2265,401
|
|
20240509,114600,538123510,2270,2270,2270,2270,0
|
|
20240509,114500,538123510,2270,2270,2270,2265,4
|
|
20240509,114400,538114440,2265,2265,2270,2265,930
|
|
20240509,114300,536005485,2270,2270,2270,2270,10
|
|
20240509,114200,535982785,2270,2265,2270,2265,2
|
|
20240509,114100,535978250,2270,2260,2270,2260,8
|
|
20240509,114000,535960160,2270,2270,2270,2270,1011
|
|
20240509,113900,533665190,2260,2265,2270,2260,2899
|
|
20240509,113800,527089405,2270,2270,2270,2270,1000
|
|
20240509,113700,524819405,2270,2270,2270,2270,1
|
|
20240509,113600,524817135,2265,2265,2265,2265,0
|
|
20240509,113500,524817135,2265,2265,2265,2265,0
|
|
20240509,113400,524817135,2265,2265,2265,2265,200
|
|
20240509,113300,524364135,2270,2270,2270,2270,141
|
|
20240509,113200,524044065,2270,2265,2270,2265,402
|
|
20240509,113100,523133485,2265,2265,2265,2265,21
|
|
20240509,113000,523085920,2265,2265,2265,2265,200
|
|
20240509,112900,522632920,2265,2260,2265,2260,530
|
|
20240509,112800,521434370,2260,2260,2260,2260,220
|
|
20240509,112700,520937170,2260,2260,2260,2260,258
|
|
20240509,112600,520354090,2265,2265,2265,2265,287
|
|
20240509,112500,519704035,2260,2255,2260,2255,3637
|
|
20240509,112400,511500590,2260,2260,2260,2260,25
|
|
20240509,112300,511444090,2260,2270,2270,2260,551
|
|
20240509,112200,510195890,2265,2265,2265,2265,0
|
|
20240509,112100,510195890,2265,2270,2270,2265,288
|
|
20240509,112000,509543395,2270,2270,2270,2270,100
|
|
20240509,111900,509316395,2270,2270,2270,2270,150
|
|
20240509,111800,508975895,2270,2270,2270,2265,204
|
|
20240509,111700,508512825,2270,2270,2270,2270,6
|
|
20240509,111600,508499205,2270,2265,2270,2265,503
|
|
20240509,111500,507359900,2265,2265,2265,2265,459
|
|
20240509,111400,506320265,2265,2265,2265,2265,5
|
|
20240509,111300,506308940,2265,2265,2265,2265,209
|
|
20240509,111200,505835555,2260,2260,2260,2260,0
|
|
20240509,111100,505835555,2260,2260,2260,2260,0
|
|
20240509,111000,505835555,2260,2265,2265,2260,129
|
|
20240509,110900,505543515,2260,2265,2265,2260,305
|
|
20240509,110800,504854190,2260,2260,2260,2260,14
|
|
20240509,110700,504822550,2265,2265,2265,2255,3001
|
|
20240509,110600,498034865,2260,2260,2260,2260,1531
|
|
20240509,110500,494574805,2260,2265,2265,2260,1666
|
|
20240509,110400,490809635,2265,2265,2265,2265,0
|
|
20240509,110300,490809635,2265,2265,2265,2265,0
|
|
20240509,110200,490809635,2265,2265,2265,2260,1601
|
|
20240509,110100,487188370,2265,2260,2265,2260,84
|
|
20240509,110000,486998495,2265,2265,2265,2265,1
|
|
20240509,105900,486996230,2260,2265,2265,2260,1598
|
|
20240509,105800,483384245,2265,2265,2265,2265,104
|
|
20240509,105700,483148685,2265,2260,2265,2260,101
|
|
20240509,105600,482920420,2265,2260,2265,2260,3
|
|
20240509,105500,482913635,2265,2265,2265,2260,6
|
|
20240509,105400,482900060,2265,2260,2265,2260,684
|
|
20240509,105300,481353020,2265,2265,2265,2265,111
|
|
20240509,105200,481101605,2260,2260,2260,2260,209
|
|
20240509,105100,480629265,2260,2260,2260,2260,10
|
|
20240509,105000,480606665,2260,2260,2260,2260,42
|
|
20240509,104900,480511745,2260,2255,2260,2255,2213
|
|
20240509,104800,475521365,2255,2255,2255,2255,1009
|
|
20240509,104700,473246070,2255,2260,2260,2255,3635
|
|
20240509,104600,465047135,2265,2265,2265,2265,1001
|
|
20240509,104500,462779870,2255,2265,2265,2255,5349
|
|
20240509,104400,450708920,2265,2265,2265,2265,288
|
|
20240509,104300,450056600,2265,2265,2270,2260,8796
|
|
20240509,104200,430175085,2270,2270,2270,2270,1
|
|
20240509,104100,430172815,2260,2265,2270,2260,7273
|
|
20240509,104000,413699490,2265,2270,2270,2265,212
|
|
20240509,103900,413218260,2270,2270,2270,2270,1006
|
|
20240509,103800,410934640,2270,2270,2270,2270,87
|
|
20240509,103700,410737150,2265,2265,2265,2265,498
|
|
20240509,103600,409609180,2265,2270,2270,2265,862
|
|
20240509,103500,407656745,2270,2270,2270,2270,1204
|
|
20240509,103400,404923665,2280,2270,2280,2270,201
|
|
20240509,103300,404467385,2270,2270,2270,2270,30
|
|
20240509,103200,404399285,2270,2270,2270,2265,253
|
|
20240509,103100,403825475,2270,2270,2270,2265,50
|
|
20240509,103000,403712075,2270,2270,2270,2270,859
|
|
20240509,102900,401762145,2270,2275,2275,2270,180
|
|
20240509,102800,401353045,2275,2275,2275,2275,5
|
|
20240509,102700,401341670,2280,2265,2280,2265,1851
|
|
20240509,102600,397137745,2265,2265,2265,2260,680
|
|
20240509,102500,395598625,2260,2265,2265,2260,1502
|
|
20240509,102400,392196600,2265,2275,2275,2265,30695
|
|
20240509,102300,322536020,2275,2275,2275,2275,514
|
|
20240509,102200,321366670,2270,2270,2270,2270,0
|
|
20240509,102100,321366670,2270,2275,2275,2270,2036
|
|
20240509,102000,316736470,2280,2275,2280,2275,202
|
|
20240509,101900,316276910,2275,2275,2275,2275,2045
|
|
20240509,101800,311624535,2275,2275,2280,2275,645
|
|
20240509,101700,310156650,2275,2280,2285,2275,835
|
|
20240509,101600,308255270,2285,2285,2285,2285,1
|
|
20240509,101500,308252985,2280,2280,2280,2280,0
|
|
20240509,101400,308252985,2280,2280,2280,2280,279
|
|
20240509,101300,307616865,2275,2275,2275,2275,1204
|
|
20240509,101200,304877765,2280,2280,2280,2280,1000
|
|
20240509,101100,302597765,2275,2275,2275,2275,331
|
|
20240509,101000,301844740,2280,2280,2280,2275,2162
|
|
20240509,100900,296921045,2280,2285,2285,2280,1440
|
|
20240509,100800,293635345,2285,2280,2285,2275,1693
|
|
20240509,100700,289773700,2285,2280,2285,2280,725
|
|
20240509,100600,288120695,2280,2280,2280,2280,100
|
|
20240509,100500,287892695,2280,2280,2280,2280,7
|
|
20240509,100400,287876735,2280,2280,2280,2280,181
|
|
20240509,100300,287464055,2280,2280,2280,2280,3020
|
|
20240509,100200,280578455,2280,2280,2280,2275,164
|
|
20240509,100100,280205190,2280,2275,2280,2275,446
|
|
20240509,100000,279190530,2275,2280,2280,2275,3151
|
|
20240509,095900,272022000,2275,2280,2280,2275,11548
|
|
20240509,095800,245719630,2285,2280,2285,2280,212
|
|
20240509,095700,245235220,2285,2290,2290,2285,7518
|
|
20240509,095600,228055185,2290,2290,2290,2290,6
|
|
20240509,095500,228041445,2285,2290,2290,2285,617
|
|
20240509,095400,226631540,2290,2290,2290,2285,32
|
|
20240509,095300,226558265,2290,2290,2290,2290,593
|
|
20240509,095200,225200295,2290,2295,2295,2285,17301
|
|
20240509,095100,185587190,2300,2295,2300,2295,11
|
|
20240509,095000,185561935,2305,2305,2305,2305,0
|
|
20240509,094900,185561935,2305,2305,2305,2305,64
|
|
20240509,094800,185414415,2295,2305,2305,2295,330
|
|
20240509,094700,184655065,2305,2300,2305,2300,526
|
|
20240509,094600,183445260,2305,2295,2305,2295,1001
|
|
20240509,094500,181147955,2305,2290,2305,2290,984
|
|
20240509,094400,178890455,2300,2300,2300,2290,1022
|
|
20240509,094300,176548695,2300,2300,2300,2300,270
|
|
20240509,094200,175927695,2305,2295,2305,2295,110
|
|
20240509,094100,175675225,2295,2300,2305,2295,5529
|
|
20240509,094000,162968975,2305,2300,2305,2300,6
|
|
20240509,093900,162955150,2305,2300,2305,2300,523
|
|
20240509,093800,161752140,2295,2295,2300,2295,1188
|
|
20240509,093700,159025675,2300,2300,2300,2300,5
|
|
20240509,093600,159014175,2300,2300,2300,2300,1
|
|
20240509,093500,159011875,2300,2295,2300,2295,282
|
|
20240509,093400,158364115,2300,2295,2300,2295,196
|
|
20240509,093300,157914290,2300,2300,2300,2300,55
|
|
20240509,093200,157787790,2300,2300,2300,2295,1561
|
|
20240509,093100,154197495,2300,2300,2300,2300,543
|
|
20240509,093000,152948595,2300,2300,2300,2300,602
|
|
20240509,092900,151563995,2300,2295,2300,2295,23
|
|
20240509,092800,151511100,2300,2295,2300,2295,501
|
|
20240509,092700,150361300,2300,2295,2300,2295,721
|
|
20240509,092600,148706600,2295,2295,2295,2290,53
|
|
20240509,092500,148584975,2295,2290,2295,2290,1063
|
|
20240509,092400,146145640,2290,2290,2290,2290,6
|
|
20240509,092300,146131900,2290,2295,2295,2290,233
|
|
20240509,092200,145598285,2290,2290,2290,2290,3497
|
|
20240509,092100,137590155,2290,2290,2290,2290,11
|
|
20240509,092000,137564965,2290,2290,2290,2290,1490
|
|
20240509,091900,134152865,2290,2290,2290,2290,141
|
|
20240509,091800,133829975,2290,2290,2290,2285,671
|
|
20240509,091700,132293390,2290,2290,2290,2285,495
|
|
20240509,091600,131161160,2290,2290,2290,2290,0
|
|
20240509,091500,131161160,2290,2290,2290,2290,21
|
|
20240509,091400,131113070,2290,2290,2290,2290,79
|
|
20240509,091300,130932160,2285,2290,2295,2285,1427
|
|
20240509,091200,127661000,2295,2290,2295,2285,1787
|
|
20240509,091100,123574495,2295,2290,2295,2285,877
|
|
20240509,091000,121564005,2290,2285,2290,2285,121
|
|
20240509,090900,121287065,2285,2280,2285,2280,50
|
|
20240509,090800,121172965,2275,2280,2280,2275,5812
|
|
20240509,090700,107921610,2280,2285,2285,2280,5449
|
|
20240509,090600,95489245,2285,2285,2285,2285,602
|
|
20240509,090500,94113675,2280,2290,2290,2280,1449
|
|
20240509,090400,90803180,2295,2295,2295,2280,343
|
|
20240509,090300,90021050,2295,2295,2295,2280,25394
|
|
20240509,090200,32087040,2300,2315,2315,2295,7568
|
|
20240509,090100,14656045,2320,2305,2320,2305,172
|
|
20240509,090000,14259225,2305,2315,2315,2305,6174
|