611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190800,759386915,2220,2220,2220,2220,5015
|
|
20240510,190700,759386915,2220,2220,2220,2220,0
|
|
20240510,190600,759386915,2220,2220,2220,2220,0
|
|
20240510,190500,759386915,2220,2220,2220,2220,0
|
|
20240510,190400,759386915,2220,2220,2220,2220,0
|
|
20240510,190300,759386915,2220,2220,2220,2220,0
|
|
20240510,190200,759386915,2220,2220,2220,2220,0
|
|
20240510,190100,759386915,2220,2220,2220,2220,0
|
|
20240510,190000,759386915,2220,2220,2220,2220,0
|
|
20240510,185900,759386915,2220,2220,2220,2220,0
|
|
20240510,185800,759386915,2220,2220,2220,2220,0
|
|
20240510,185700,759386915,2220,2220,2220,2220,0
|
|
20240510,185600,759386915,2220,2220,2220,2220,0
|
|
20240510,185500,759386915,2220,2220,2220,2220,0
|
|
20240510,185400,759386915,2220,2220,2220,2220,0
|
|
20240510,185300,759386915,2220,2220,2220,2220,0
|
|
20240510,185200,759386915,2220,2220,2220,2220,0
|
|
20240510,185100,759386915,2220,2220,2220,2220,0
|
|
20240510,185000,759386915,2220,2220,2220,2220,0
|
|
20240510,184900,759386915,2220,2220,2220,2220,0
|
|
20240510,184800,759386915,2220,2220,2220,2220,0
|
|
20240510,184700,759386915,2220,2220,2220,2220,0
|
|
20240510,184600,759386915,2220,2220,2220,2220,0
|
|
20240510,184500,759386915,2220,2220,2220,2220,0
|
|
20240510,184400,759386915,2220,2220,2220,2220,0
|
|
20240510,184300,759386915,2220,2220,2220,2220,0
|
|
20240510,184200,759386915,2220,2220,2220,2220,0
|
|
20240510,184100,759386915,2220,2220,2220,2220,0
|
|
20240510,184000,759386915,2220,2220,2220,2220,0
|
|
20240510,183900,759386915,2220,2220,2220,2220,0
|
|
20240510,183800,759386915,2220,2220,2220,2220,5015
|
|
20240510,183700,759386915,2220,2220,2220,2220,0
|
|
20240510,183600,759386915,2220,2220,2220,2220,0
|
|
20240510,183500,759386915,2220,2220,2220,2220,0
|
|
20240510,183400,759386915,2220,2220,2220,2220,0
|
|
20240510,183300,759386915,2220,2220,2220,2220,0
|
|
20240510,183200,759386915,2220,2220,2220,2220,0
|
|
20240510,183100,759386915,2220,2220,2220,2220,0
|
|
20240510,183000,759386915,2220,2220,2220,2220,0
|
|
20240510,182900,759386915,2220,2220,2220,2220,0
|
|
20240510,182800,759386915,2220,2220,2220,2220,0
|
|
20240510,182700,759386915,2220,2220,2220,2220,0
|
|
20240510,182600,759386915,2220,2220,2220,2220,0
|
|
20240510,182500,759386915,2220,2220,2220,2220,0
|
|
20240510,182400,759386915,2220,2220,2220,2220,0
|
|
20240510,182300,759386915,2220,2220,2220,2220,0
|
|
20240510,182200,759386915,2220,2220,2220,2220,0
|
|
20240510,182100,759386915,2220,2220,2220,2220,0
|
|
20240510,182000,759386915,2220,2220,2220,2220,0
|
|
20240510,181900,759386915,2220,2220,2220,2220,0
|
|
20240510,181800,759386915,2220,2220,2220,2220,0
|
|
20240510,181700,759386915,2220,2220,2220,2220,0
|
|
20240510,181600,759386915,2220,2220,2220,2220,0
|
|
20240510,181500,759386915,2220,2220,2220,2220,0
|
|
20240510,181400,759386915,2220,2220,2220,2220,0
|
|
20240510,181300,759386915,2220,2220,2220,2220,0
|
|
20240510,181200,759386915,2220,2220,2220,2220,0
|
|
20240510,181100,759386915,2220,2220,2220,2220,0
|
|
20240510,181000,759386915,2220,2220,2220,2220,0
|
|
20240510,180900,759386915,2220,2220,2220,2220,0
|
|
20240510,180800,759386915,2220,2220,2220,2220,5015
|
|
20240510,180700,759386915,2220,2220,2220,2220,0
|
|
20240510,180600,759386915,2220,2220,2220,2220,0
|
|
20240510,180500,759386915,2220,2220,2220,2220,0
|
|
20240510,180400,759386915,2220,2220,2220,2220,0
|
|
20240510,180300,759386915,2220,2220,2220,2220,0
|
|
20240510,180200,759386915,2220,2220,2220,2220,0
|
|
20240510,180100,759386915,2220,2220,2220,2220,0
|
|
20240510,180000,759386915,2220,2220,2220,2220,0
|
|
20240510,175900,759386915,2220,2220,2220,2220,0
|
|
20240510,175800,759386915,2220,2220,2220,2220,0
|
|
20240510,175700,759386915,2220,2220,2220,2220,0
|
|
20240510,175600,759386915,2220,2220,2220,2220,0
|
|
20240510,175500,759386915,2220,2220,2220,2220,0
|
|
20240510,175400,759386915,2220,2220,2220,2220,0
|
|
20240510,175300,759386915,2220,2220,2220,2220,0
|
|
20240510,175200,759386915,2220,2220,2220,2220,0
|
|
20240510,175100,759386915,2220,2220,2220,2220,0
|
|
20240510,175000,759386915,2220,2220,2220,2220,0
|
|
20240510,174900,759386915,2220,2220,2220,2220,0
|
|
20240510,174800,759386915,2220,2220,2220,2220,0
|
|
20240510,174700,759386915,2220,2220,2220,2220,0
|
|
20240510,174600,759386915,2220,2220,2220,2220,0
|
|
20240510,174500,759386915,2220,2220,2220,2220,0
|
|
20240510,174400,759386915,2220,2220,2220,2220,0
|
|
20240510,174300,759386915,2220,2220,2220,2220,0
|
|
20240510,174200,759386915,2220,2220,2220,2220,0
|
|
20240510,174100,759386915,2220,2220,2220,2220,0
|
|
20240510,174000,759386915,2220,2220,2220,2220,0
|
|
20240510,173900,759386915,2220,2220,2220,2220,0
|
|
20240510,173800,759386915,2220,2220,2220,2220,5015
|
|
20240510,173700,759386915,2220,2220,2220,2220,0
|
|
20240510,173600,759386915,2220,2220,2220,2220,0
|
|
20240510,173500,759386915,2220,2220,2220,2220,0
|
|
20240510,173400,759386915,2220,2220,2220,2220,0
|
|
20240510,173300,759386915,2220,2220,2220,2220,0
|
|
20240510,173200,759386915,2220,2220,2220,2220,0
|
|
20240510,173100,759386915,2220,2220,2220,2220,0
|
|
20240510,173000,759386915,2220,2220,2220,2220,0
|
|
20240510,172900,759386915,2220,2220,2220,2220,0
|
|
20240510,172800,759386915,2220,2220,2220,2220,0
|
|
20240510,172700,759386915,2220,2220,2220,2220,0
|
|
20240510,172600,759386915,2220,2220,2220,2220,0
|
|
20240510,172500,759386915,2220,2220,2220,2220,0
|
|
20240510,172400,759386915,2220,2220,2220,2220,0
|
|
20240510,172300,759386915,2220,2220,2220,2220,0
|
|
20240510,172200,759386915,2220,2220,2220,2220,0
|
|
20240510,172100,759386915,2220,2220,2220,2220,0
|
|
20240510,172000,759386915,2220,2220,2220,2220,0
|
|
20240510,171900,759386915,2220,2220,2220,2220,0
|
|
20240510,171800,759386915,2220,2220,2220,2220,0
|
|
20240510,171700,759386915,2220,2220,2220,2220,0
|
|
20240510,171600,759386915,2220,2220,2220,2220,0
|
|
20240510,171500,759386915,2220,2220,2220,2220,0
|
|
20240510,171400,759386915,2220,2220,2220,2220,0
|
|
20240510,171300,759386915,2220,2220,2220,2220,0
|
|
20240510,171200,759386915,2220,2220,2220,2220,0
|
|
20240510,171100,759386915,2220,2220,2220,2220,0
|
|
20240510,171000,759386915,2220,2220,2220,2220,0
|
|
20240510,170900,759386915,2220,2220,2220,2220,0
|
|
20240510,170800,759386915,2220,2220,2220,2220,5015
|
|
20240510,170700,759386915,2220,2220,2220,2220,0
|
|
20240510,170600,759386915,2220,2220,2220,2220,0
|
|
20240510,170500,759386915,2220,2220,2220,2220,0
|
|
20240510,170400,759386915,2220,2220,2220,2220,0
|
|
20240510,170300,759386915,2220,2220,2220,2220,0
|
|
20240510,170200,759386915,2220,2220,2220,2220,0
|
|
20240510,170100,759386915,2220,2220,2220,2220,0
|
|
20240510,170000,759386915,2220,2220,2220,2220,0
|
|
20240510,165900,759386915,2220,2220,2220,2220,0
|
|
20240510,165800,759386915,2220,2220,2220,2220,0
|
|
20240510,165700,759386915,2220,2220,2220,2220,0
|
|
20240510,165600,759386915,2220,2220,2220,2220,0
|
|
20240510,165500,759386915,2220,2220,2220,2220,0
|
|
20240510,165400,759386915,2220,2220,2220,2220,0
|
|
20240510,165300,759386915,2220,2220,2220,2220,0
|
|
20240510,165200,759386915,2220,2220,2220,2220,0
|
|
20240510,165100,759386915,2220,2220,2220,2220,0
|
|
20240510,165000,759386915,2220,2220,2220,2220,0
|
|
20240510,164900,759386915,2220,2220,2220,2220,0
|
|
20240510,164800,759386915,2220,2220,2220,2220,0
|
|
20240510,164700,759386915,2220,2220,2220,2220,0
|
|
20240510,164600,759386915,2220,2220,2220,2220,0
|
|
20240510,164500,759386915,2220,2220,2220,2220,0
|
|
20240510,164400,759386915,2220,2220,2220,2220,0
|
|
20240510,164300,759386915,2220,2220,2220,2220,0
|
|
20240510,164200,759386915,2220,2220,2220,2220,0
|
|
20240510,164100,759386915,2220,2220,2220,2220,0
|
|
20240510,164000,759386915,2220,2220,2220,2220,0
|
|
20240510,163900,759386915,2220,2220,2220,2220,0
|
|
20240510,163800,759386915,2220,2220,2220,2220,5015
|
|
20240510,163700,759386915,2220,2220,2220,2220,0
|
|
20240510,163600,759386915,2220,2220,2220,2220,0
|
|
20240510,163500,759386915,2220,2220,2220,2220,0
|
|
20240510,163400,759386915,2220,2220,2220,2220,0
|
|
20240510,163300,759386915,2220,2220,2220,2220,0
|
|
20240510,163200,759386915,2220,2220,2220,2220,0
|
|
20240510,163100,759386915,2220,2220,2220,2220,0
|
|
20240510,163000,759386915,2220,2220,2220,2220,0
|
|
20240510,162900,759386915,2220,2220,2220,2220,0
|
|
20240510,162800,759386915,2220,2220,2220,2220,0
|
|
20240510,162700,759386915,2220,2220,2220,2220,0
|
|
20240510,162600,759386915,2220,2220,2220,2220,0
|
|
20240510,162500,759386915,2220,2220,2220,2220,0
|
|
20240510,162400,759386915,2220,2220,2220,2220,0
|
|
20240510,162300,759386915,2220,2220,2220,2220,0
|
|
20240510,162200,759386915,2220,2220,2220,2220,0
|
|
20240510,162100,759386915,2220,2220,2220,2220,0
|
|
20240510,162000,759386915,2220,2220,2220,2220,0
|
|
20240510,161900,759386915,2220,2220,2220,2220,0
|
|
20240510,161800,759386915,2220,2220,2220,2220,0
|
|
20240510,161700,759386915,2220,2220,2220,2220,0
|
|
20240510,161600,759386915,2220,2220,2220,2220,0
|
|
20240510,161500,759386915,2220,2220,2220,2220,0
|
|
20240510,161400,759386915,2220,2220,2220,2220,0
|
|
20240510,161300,759386915,2220,2220,2220,2220,0
|
|
20240510,161200,759386915,2220,2220,2220,2220,0
|
|
20240510,161100,759386915,2220,2220,2220,2220,0
|
|
20240510,161000,759386915,2220,2220,2220,2220,0
|
|
20240510,160900,759386915,2220,2220,2220,2220,0
|
|
20240510,160800,759386915,2220,2220,2220,2220,5015
|
|
20240510,160700,759386915,2220,2220,2220,2220,0
|
|
20240510,160600,759386915,2220,2220,2220,2220,0
|
|
20240510,160500,759386915,2220,2220,2220,2220,0
|
|
20240510,160400,759386915,2220,2220,2220,2220,0
|
|
20240510,160300,759386915,2220,2220,2220,2220,0
|
|
20240510,160200,759386915,2220,2220,2220,2220,0
|
|
20240510,160100,759386915,2220,2220,2220,2220,0
|
|
20240510,160000,759386915,2220,2220,2220,2220,0
|
|
20240510,155900,759386915,2220,2220,2220,2220,0
|
|
20240510,155800,759386915,2220,2220,2220,2220,0
|
|
20240510,155700,759386915,2220,2220,2220,2220,0
|
|
20240510,155600,759386915,2220,2220,2220,2220,0
|
|
20240510,155500,759386915,2220,2220,2220,2220,0
|
|
20240510,155400,759386915,2220,2220,2220,2220,0
|
|
20240510,155300,759386915,2220,2220,2220,2220,0
|
|
20240510,155200,759386915,2220,2220,2220,2220,0
|
|
20240510,155100,759386915,2220,2220,2220,2220,0
|
|
20240510,155000,759386915,2220,2220,2220,2220,0
|
|
20240510,154900,759386915,2220,2220,2220,2220,0
|
|
20240510,154800,759386915,2220,2220,2220,2220,0
|
|
20240510,154700,759386915,2220,2220,2220,2220,0
|
|
20240510,154600,759386915,2220,2220,2220,2220,0
|
|
20240510,154500,759386915,2220,2220,2220,2220,0
|
|
20240510,154400,759386915,2220,2220,2220,2220,0
|
|
20240510,154300,759386915,2220,2220,2220,2220,0
|
|
20240510,154200,759386915,2220,2220,2220,2220,0
|
|
20240510,154100,759386915,2220,2220,2220,2220,0
|
|
20240510,154000,759386915,2220,2220,2220,2220,0
|
|
20240510,153900,759386915,2220,2220,2220,2220,0
|
|
20240510,153800,759386915,2220,2220,2220,2220,5015
|
|
20240510,153700,759386915,2220,2220,2220,2220,0
|
|
20240510,153600,759386915,2220,2220,2220,2220,0
|
|
20240510,153500,759386915,2220,2220,2220,2220,0
|
|
20240510,153400,759386915,2220,2220,2220,2220,0
|
|
20240510,153300,759386915,2220,2220,2220,2220,0
|
|
20240510,153200,759386915,2220,2220,2220,2220,0
|
|
20240510,153100,759386915,2220,2220,2220,2220,0
|
|
20240510,153000,759386915,2220,2220,2220,2220,5015
|
|
20240510,152900,748253615,2230,2230,2230,2230,0
|
|
20240510,152800,748253615,2230,2230,2230,2230,0
|
|
20240510,152700,748253615,2230,2230,2230,2230,0
|
|
20240510,152600,748253615,2230,2230,2230,2230,0
|
|
20240510,152500,748253615,2230,2230,2230,2230,0
|
|
20240510,152400,748253615,2230,2230,2230,2230,0
|
|
20240510,152300,748253615,2230,2230,2230,2230,0
|
|
20240510,152200,748253615,2230,2230,2230,2230,0
|
|
20240510,152100,748253615,2230,2230,2230,2230,0
|
|
20240510,152000,748253615,2230,2230,2230,2230,0
|
|
20240510,151900,748253615,2230,2225,2230,2225,446
|
|
20240510,151800,747261255,2225,2230,2230,2220,3815
|
|
20240510,151700,738778560,2230,2230,2230,2225,70
|
|
20240510,151600,738622685,2230,2230,2230,2225,562
|
|
20240510,151500,737371755,2230,2230,2230,2220,3096
|
|
20240510,151400,730473040,2230,2230,2230,2225,195
|
|
20240510,151300,730038370,2225,2230,2230,2225,100
|
|
20240510,151200,729815635,2230,2230,2230,2225,86
|
|
20240510,151100,729624035,2230,2225,2230,2220,681
|
|
20240510,151000,728108725,2225,2225,2225,2220,1980
|
|
20240510,150900,723712900,2225,2225,2225,2220,328
|
|
20240510,150800,722983280,2220,2225,2225,2220,821
|
|
20240510,150700,721159345,2225,2225,2225,2220,77
|
|
20240510,150600,720988195,2225,2225,2225,2220,91
|
|
20240510,150500,720785900,2225,2225,2225,2220,272
|
|
20240510,150400,720180880,2220,2220,2225,2220,490
|
|
20240510,150300,719090895,2225,2225,2225,2220,78
|
|
20240510,150200,718917520,2225,2220,2225,2220,926
|
|
20240510,150100,716857865,2220,2220,2220,2215,132
|
|
20240510,150000,716565035,2215,2220,2225,2215,81
|
|
20240510,145900,716385205,2225,2225,2225,2225,0
|
|
20240510,145800,716385205,2225,2225,2225,2225,0
|
|
20240510,145700,716385205,2225,2225,2225,2225,118
|
|
20240510,145600,716122655,2225,2225,2225,2225,0
|
|
20240510,145500,716122655,2225,2225,2225,2225,0
|
|
20240510,145400,716122655,2225,2225,2225,2225,0
|
|
20240510,145300,716122655,2225,2225,2225,2225,0
|
|
20240510,145200,716122655,2225,2220,2225,2220,301
|
|
20240510,145100,715454430,2220,2220,2220,2220,400
|
|
20240510,145000,714566430,2225,2225,2225,2225,1
|
|
20240510,144900,714564205,2220,2220,2220,2220,16
|
|
20240510,144800,714528685,2225,2225,2225,2225,1
|
|
20240510,144700,714526460,2215,2225,2225,2215,55
|
|
20240510,144600,714404625,2215,2215,2215,2215,50
|
|
20240510,144500,714293875,2215,2220,2220,2215,101
|
|
20240510,144400,714070155,2220,2220,2220,2220,6
|
|
20240510,144300,714056835,2220,2220,2220,2220,48
|
|
20240510,144200,713950275,2220,2220,2220,2220,0
|
|
20240510,144100,713950275,2220,2220,2220,2220,605
|
|
20240510,144000,712607175,2210,2230,2230,2210,16001
|
|
20240510,143900,677216160,2215,2220,2220,2215,80
|
|
20240510,143800,677038795,2220,2230,2230,2220,1005
|
|
20240510,143700,674806595,2230,2230,2230,2230,10
|
|
20240510,143600,674784295,2230,2230,2230,2230,327
|
|
20240510,143500,674055085,2230,2225,2235,2220,3831
|
|
20240510,143400,665536950,2230,2230,2230,2230,0
|
|
20240510,143300,665536950,2230,2230,2230,2230,200
|
|
20240510,143200,665090950,2230,2230,2230,2230,0
|
|
20240510,143100,665090950,2230,2230,2230,2230,452
|
|
20240510,143000,664082990,2220,2220,2220,2220,100
|
|
20240510,142900,663860990,2220,2220,2220,2220,0
|
|
20240510,142800,663860990,2220,2220,2220,2220,0
|
|
20240510,142700,663860990,2220,2220,2220,2220,0
|
|
20240510,142600,663860990,2220,2230,2230,2220,23
|
|
20240510,142500,663809710,2230,2230,2230,2230,0
|
|
20240510,142400,663809710,2230,2225,2230,2220,624
|
|
20240510,142300,662421420,2220,2225,2225,2220,2100
|
|
20240510,142200,657759340,2220,2220,2220,2220,0
|
|
20240510,142100,657759340,2220,2220,2220,2220,10
|
|
20240510,142000,657737140,2220,2215,2220,2215,101
|
|
20240510,141900,657512925,2230,2230,2230,2230,0
|
|
20240510,141800,657512925,2230,2220,2230,2215,650
|
|
20240510,141700,656070505,2220,2225,2225,2220,200
|
|
20240510,141600,655626380,2220,2220,2220,2220,0
|
|
20240510,141500,655626380,2220,2220,2220,2220,0
|
|
20240510,141400,655626380,2220,2225,2225,2220,1107
|
|
20240510,141300,653168830,2225,2225,2225,2225,150
|
|
20240510,141200,652835080,2230,2225,2230,2225,3247
|
|
20240510,141100,645604740,2225,2225,2225,2225,114
|
|
20240510,141000,645351090,2230,2230,2230,2230,0
|
|
20240510,140900,645351090,2230,2230,2230,2230,0
|
|
20240510,140800,645351090,2230,2225,2230,2225,1401
|
|
20240510,140700,642227360,2230,2230,2230,2225,505
|
|
20240510,140600,641103710,2220,2230,2230,2220,2001
|
|
20240510,140500,636660980,2230,2235,2235,2230,1275
|
|
20240510,140400,633817665,2235,2240,2240,2235,30
|
|
20240510,140300,633750565,2240,2235,2240,2235,101
|
|
20240510,140200,633524825,2235,2235,2235,2235,0
|
|
20240510,140100,633524825,2235,2230,2235,2230,390
|
|
20240510,140000,632653185,2235,2235,2235,2235,2
|
|
20240510,135900,632648715,2235,2235,2235,2235,506
|
|
20240510,135800,631517805,2235,2235,2235,2235,20
|
|
20240510,135700,631473105,2235,2235,2235,2235,402
|
|
20240510,135600,630574635,2235,2235,2235,2235,3
|
|
20240510,135500,630567930,2235,2240,2240,2235,5
|
|
20240510,135400,630556745,2240,2240,2240,2240,0
|
|
20240510,135300,630556745,2240,2240,2240,2240,0
|
|
20240510,135200,630556745,2240,2235,2240,2230,1793
|
|
20240510,135100,626557765,2240,2240,2240,2240,0
|
|
20240510,135000,626557765,2240,2240,2240,2240,111
|
|
20240510,134900,626309125,2240,2240,2240,2240,142
|
|
20240510,134800,625991045,2240,2235,2240,2235,6
|
|
20240510,134700,625977610,2240,2240,2240,2240,2
|
|
20240510,134600,625973130,2245,2245,2245,2245,0
|
|
20240510,134500,625973130,2245,2245,2245,2245,0
|
|
20240510,134400,625973130,2245,2235,2245,2220,1502
|
|
20240510,134300,622630955,2245,2245,2245,2245,1054
|
|
20240510,134200,620264725,2245,2245,2245,2245,63
|
|
20240510,134100,620123290,2245,2245,2245,2245,50
|
|
20240510,134000,620011040,2245,2245,2245,2240,72
|
|
20240510,133900,619849650,2245,2240,2245,2240,2449
|
|
20240510,133800,614353885,2240,2240,2240,2240,1100
|
|
20240510,133700,611889885,2240,2240,2240,2240,0
|
|
20240510,133600,611889885,2240,2235,2240,2235,908
|
|
20240510,133500,609860500,2235,2235,2235,2235,260
|
|
20240510,133400,609279400,2235,2235,2235,2235,1
|
|
20240510,133300,609277165,2235,2235,2235,2235,40
|
|
20240510,133200,609187765,2235,2240,2240,2235,323
|
|
20240510,133100,608465855,2235,2225,2235,2225,1398
|
|
20240510,133000,605346325,2235,2235,2235,2235,24
|
|
20240510,132900,605292685,2235,2235,2235,2235,0
|
|
20240510,132800,605292685,2235,2235,2235,2235,0
|
|
20240510,132700,605292685,2235,2235,2235,2235,0
|
|
20240510,132600,605292685,2235,2235,2235,2235,100
|
|
20240510,132500,605069185,2235,2235,2235,2235,0
|
|
20240510,132400,605069185,2235,2235,2235,2235,5
|
|
20240510,132300,605058010,2240,2230,2240,2215,3011
|
|
20240510,132200,598377440,2245,2240,2245,2240,1371
|
|
20240510,132100,595306390,2240,2240,2240,2240,1
|
|
20240510,132000,595304150,2235,2240,2240,2235,505
|
|
20240510,131900,594175450,2240,2240,2240,2240,0
|
|
20240510,131800,594175450,2240,2240,2240,2240,1
|
|
20240510,131700,594173210,2235,2240,2240,2235,600
|
|
20240510,131600,592830710,2235,2240,2240,2235,1001
|
|
20240510,131500,590588475,2240,2240,2240,2240,644
|
|
20240510,131400,589145915,2235,2235,2235,2235,1544
|
|
20240510,131300,585695075,2230,2230,2230,2230,1036
|
|
20240510,131200,583384795,2230,2230,2230,2230,3727
|
|
20240510,131100,575073585,2230,2235,2235,2230,328
|
|
20240510,131000,574341895,2235,2235,2235,2235,0
|
|
20240510,130900,574341895,2235,2230,2235,2230,1050
|
|
20240510,130800,571999220,2230,2230,2230,2230,8
|
|
20240510,130700,571981380,2230,2230,2230,2230,0
|
|
20240510,130600,571981380,2230,2230,2230,2230,0
|
|
20240510,130500,571981380,2230,2230,2230,2230,0
|
|
20240510,130400,571981380,2230,2225,2230,2225,1000
|
|
20240510,130300,569752745,2225,2225,2225,2225,0
|
|
20240510,130200,569752745,2225,2225,2225,2225,0
|
|
20240510,130100,569752745,2225,2225,2225,2225,0
|
|
20240510,130000,569752745,2225,2225,2225,2225,2000
|
|
20240510,125900,565302745,2225,2225,2225,2225,0
|
|
20240510,125800,565302745,2225,2225,2225,2225,0
|
|
20240510,125700,565302745,2225,2225,2225,2225,0
|
|
20240510,125600,565302745,2225,2225,2225,2225,40
|
|
20240510,125500,565213745,2225,2225,2225,2225,0
|
|
20240510,125400,565213745,2225,2225,2225,2225,0
|
|
20240510,125300,565213745,2225,2225,2225,2225,30
|
|
20240510,125200,565146995,2225,2225,2225,2225,110
|
|
20240510,125100,564902245,2225,2225,2225,2210,10961
|
|
20240510,125000,540614800,2225,2225,2225,2225,422
|
|
20240510,124900,539675850,2225,2225,2225,2225,0
|
|
20240510,124800,539675850,2225,2225,2225,2225,0
|
|
20240510,124700,539675850,2225,2225,2225,2225,0
|
|
20240510,124600,539675850,2225,2225,2225,2225,1500
|
|
20240510,124500,536338350,2225,2225,2225,2225,3000
|
|
20240510,124400,529663350,2230,2225,2230,2225,8271
|
|
20240510,124300,511225090,2225,2225,2225,2225,12
|
|
20240510,124200,511198390,2225,2225,2225,2225,1
|
|
20240510,124100,511196165,2220,2220,2220,2220,0
|
|
20240510,124000,511196165,2220,2220,2220,2220,200
|
|
20240510,123900,510752165,2225,2225,2225,2225,1000
|
|
20240510,123800,508527165,2225,2225,2225,2225,0
|
|
20240510,123700,508527165,2225,2225,2225,2225,0
|
|
20240510,123600,508527165,2225,2225,2225,2225,0
|
|
20240510,123500,508527165,2225,2225,2225,2225,0
|
|
20240510,123400,508527165,2225,2225,2225,2225,3
|
|
20240510,123300,508520490,2225,2225,2225,2225,0
|
|
20240510,123200,508520490,2225,2225,2225,2225,0
|
|
20240510,123100,508520490,2225,2225,2225,2225,122
|
|
20240510,123000,508249040,2225,2225,2225,2215,345
|
|
20240510,122900,507482455,2230,2225,2230,2225,21
|
|
20240510,122800,507435725,2230,2225,2230,2225,3976
|
|
20240510,122700,498589120,2225,2220,2225,2220,16
|
|
20240510,122600,498553570,2225,2225,2225,2225,0
|
|
20240510,122500,498553570,2225,2220,2225,2220,21
|
|
20240510,122400,498506945,2225,2225,2225,2215,441
|
|
20240510,122300,497527620,2225,2225,2225,2225,0
|
|
20240510,122200,497527620,2225,2225,2225,2225,0
|
|
20240510,122100,497527620,2225,2220,2225,2220,3887
|
|
20240510,122000,488898365,2225,2225,2225,2225,0
|
|
20240510,121900,488898365,2225,2225,2225,2225,17
|
|
20240510,121800,488860540,2225,2220,2225,2220,2085
|
|
20240510,121700,484231835,2220,2215,2220,2215,2272
|
|
20240510,121600,479196845,2215,2210,2215,2210,132
|
|
20240510,121500,478905010,2210,2210,2210,2210,82
|
|
20240510,121400,478723790,2210,2210,2210,2205,92
|
|
20240510,121300,478520485,2215,2215,2215,2215,147
|
|
20240510,121200,478194880,2215,2215,2215,2215,0
|
|
20240510,121100,478194880,2215,2215,2215,2200,4001
|
|
20240510,121000,469364125,2215,2215,2215,2215,30
|
|
20240510,120900,469297675,2215,2220,2220,2210,642
|
|
20240510,120800,467875865,2220,2215,2220,2215,51
|
|
20240510,120700,467762890,2215,2215,2215,2215,53
|
|
20240510,120600,467645495,2220,2215,2220,2210,201
|
|
20240510,120500,467201260,2220,2210,2220,2210,311
|
|
20240510,120400,466510940,2220,2220,2220,2220,47
|
|
20240510,120300,466406600,2220,2225,2225,2200,33868
|
|
20240510,120200,391576555,2225,2225,2225,2220,1190
|
|
20240510,120100,388933805,2220,2220,2220,2220,1
|
|
20240510,120000,388931585,2225,2225,2225,2225,30
|
|
20240510,115900,388864835,2225,2230,2230,2225,2015
|
|
20240510,115800,384381435,2230,2230,2230,2230,0
|
|
20240510,115700,384381435,2230,2230,2230,2230,1400
|
|
20240510,115600,381259435,2225,2230,2230,2225,3353
|
|
20240510,115500,373798450,2230,2230,2230,2230,700
|
|
20240510,115400,372237450,2230,2230,2230,2230,10
|
|
20240510,115300,372215150,2230,2230,2230,2230,10
|
|
20240510,115200,372192850,2230,2230,2230,2230,2
|
|
20240510,115100,372188390,2225,2225,2225,2225,0
|
|
20240510,115000,372188390,2225,2230,2230,2225,718
|
|
20240510,114900,370589840,2230,2225,2230,2225,21
|
|
20240510,114800,370543110,2225,2225,2225,2225,14
|
|
20240510,114700,370511960,2225,2225,2225,2225,1966
|
|
20240510,114600,366137610,2230,2230,2230,2230,1
|
|
20240510,114500,366135380,2230,2230,2230,2230,30
|
|
20240510,114400,366068480,2230,2230,2230,2230,7
|
|
20240510,114300,366052870,2235,2230,2235,2230,200
|
|
20240510,114200,365606370,2235,2230,2235,2230,692
|
|
20240510,114100,364062710,2230,2230,2230,2230,0
|
|
20240510,114000,364062710,2230,2230,2230,2230,0
|
|
20240510,113900,364062710,2230,2230,2230,2230,6
|
|
20240510,113800,364049330,2235,2235,2235,2235,1
|
|
20240510,113700,364047095,2235,2235,2235,2235,0
|
|
20240510,113600,364047095,2235,2230,2235,2230,109
|
|
20240510,113500,363803490,2230,2230,2230,2230,5
|
|
20240510,113400,363792340,2235,2225,2235,2225,79
|
|
20240510,113300,363616555,2225,2225,2225,2225,1597
|
|
20240510,113200,360063230,2225,2230,2230,2225,628
|
|
20240510,113100,358662990,2235,2230,2235,2230,902
|
|
20240510,113000,356651520,2235,2235,2235,2235,0
|
|
20240510,112900,356651520,2235,2235,2235,2235,0
|
|
20240510,112800,356651520,2235,2235,2235,2235,2
|
|
20240510,112700,356647050,2235,2235,2235,2235,8
|
|
20240510,112600,356629170,2225,2225,2225,2225,0
|
|
20240510,112500,356629170,2225,2230,2230,2225,52
|
|
20240510,112400,356513420,2235,2225,2235,2225,59
|
|
20240510,112300,356382125,2225,2230,2230,2220,2262
|
|
20240510,112200,351353815,2230,2230,2230,2230,11
|
|
20240510,112100,351329285,2230,2225,2230,2225,25
|
|
20240510,112000,351273540,2220,2230,2230,2220,12369
|
|
20240510,111900,323785100,2230,2230,2230,2230,472
|
|
20240510,111800,322732540,2235,2245,2245,2235,219
|
|
20240510,111700,322242460,2245,2245,2245,2245,1
|
|
20240510,111600,322240215,2245,2245,2245,2245,0
|
|
20240510,111500,322240215,2245,2245,2245,2245,1
|
|
20240510,111400,322237970,2240,2240,2240,2240,1002
|
|
20240510,111300,319993490,2240,2240,2240,2240,1150
|
|
20240510,111200,317417490,2230,2230,2230,2230,1781
|
|
20240510,111100,313445860,2240,2240,2240,2240,2
|
|
20240510,111000,313441380,2240,2230,2240,2230,109
|
|
20240510,110900,313197800,2230,2230,2230,2230,0
|
|
20240510,110800,313197800,2230,2230,2230,2230,2
|
|
20240510,110700,313193340,2240,2230,2240,2230,791
|
|
20240510,110600,311429390,2230,2230,2230,2230,769
|
|
20240510,110500,309714520,2230,2230,2230,2230,0
|
|
20240510,110400,309714520,2230,2230,2230,2230,2
|
|
20240510,110300,309710060,2230,2230,2230,2230,0
|
|
20240510,110200,309710060,2230,2230,2230,2230,2435
|
|
20240510,110100,304280010,2235,2235,2235,2235,394
|
|
20240510,110000,303399420,2250,2250,2250,2250,0
|
|
20240510,105900,303399420,2250,2250,2250,2250,0
|
|
20240510,105800,303399420,2250,2250,2250,2250,0
|
|
20240510,105700,303399420,2250,2230,2250,2225,5686
|
|
20240510,105600,290724830,2235,2235,2235,2235,0
|
|
20240510,105500,290724830,2235,2235,2235,2235,13
|
|
20240510,105400,290695775,2235,2230,2235,2230,60
|
|
20240510,105300,290561925,2230,2235,2235,2230,736
|
|
20240510,105200,288920590,2230,2230,2230,2230,1
|
|
20240510,105100,288918360,2230,2230,2230,2230,654
|
|
20240510,105000,287459940,2235,2235,2235,2235,123
|
|
20240510,104900,287185035,2230,2230,2230,2230,349
|
|
20240510,104800,286406765,2235,2240,2240,2235,1646
|
|
20240510,104700,282727905,2235,2235,2235,2235,0
|
|
20240510,104600,282727905,2235,2235,2235,2235,1000
|
|
20240510,104500,280492905,2235,2240,2240,2235,904
|
|
20240510,104400,278469945,2250,2250,2250,2250,0
|
|
20240510,104300,278469945,2250,2250,2250,2250,0
|
|
20240510,104200,278469945,2250,2245,2250,2245,686
|
|
20240510,104100,276929260,2235,2235,2235,2235,187
|
|
20240510,104000,276511315,2235,2235,2235,2235,149
|
|
20240510,103900,276178300,2235,2235,2235,2235,1
|
|
20240510,103800,276176065,2235,2235,2235,2235,100
|
|
20240510,103700,275952565,2230,2230,2235,2230,1160
|
|
20240510,103600,273362930,2235,2235,2235,2235,14
|
|
20240510,103500,273331640,2235,2235,2235,2235,1000
|
|
20240510,103400,271096640,2235,2235,2235,2235,0
|
|
20240510,103300,271096640,2235,2245,2245,2235,2204
|
|
20240510,103200,266165700,2245,2235,2245,2235,614
|
|
20240510,103100,264788110,2235,2235,2235,2235,100
|
|
20240510,103000,264564610,2235,2235,2235,2235,362
|
|
20240510,102900,263755540,2235,2235,2235,2235,850
|
|
20240510,102800,261855790,2235,2235,2235,2235,150
|
|
20240510,102700,261520540,2230,2235,2235,2230,2434
|
|
20240510,102600,256082720,2230,2230,2230,2230,1564
|
|
20240510,102500,252595000,2230,2230,2230,2230,166
|
|
20240510,102400,252224820,2230,2230,2230,2230,4378
|
|
20240510,102300,242461880,2235,2240,2240,2235,226
|
|
20240510,102200,241956720,2240,2240,2240,2240,1
|
|
20240510,102100,241954480,2240,2240,2240,2240,200
|
|
20240510,102000,241506480,2240,2245,2245,2240,3708
|
|
20240510,101900,233182570,2245,2245,2245,2245,0
|
|
20240510,101800,233182570,2245,2245,2245,2245,6
|
|
20240510,101700,233169100,2245,2245,2245,2245,5
|
|
20240510,101600,233157875,2245,2245,2245,2245,0
|
|
20240510,101500,233157875,2245,2230,2245,2225,6231
|
|
20240510,101400,219260710,2235,2240,2240,2235,3505
|
|
20240510,101300,211426485,2240,2240,2245,2240,928
|
|
20240510,101200,209346855,2240,2240,2240,2240,5
|
|
20240510,101100,209335655,2240,2240,2240,2240,525
|
|
20240510,101000,208159655,2240,2240,2240,2240,7
|
|
20240510,100900,208143975,2240,2240,2240,2240,0
|
|
20240510,100800,208143975,2240,2240,2240,2240,3
|
|
20240510,100700,208137255,2240,2240,2240,2240,90
|
|
20240510,100600,207935655,2240,2240,2240,2240,8
|
|
20240510,100500,207917735,2240,2240,2240,2240,258
|
|
20240510,100400,207339815,2240,2240,2240,2235,6234
|
|
20240510,100300,193379655,2240,2245,2245,2240,2012
|
|
20240510,100200,188872275,2245,2245,2245,2245,1873
|
|
20240510,100100,184667390,2245,2245,2245,2245,0
|
|
20240510,100000,184667390,2245,2240,2245,2240,1579
|
|
20240510,095900,181127535,2240,2245,2250,2240,976
|
|
20240510,095800,178936410,2255,2255,2255,2255,0
|
|
20240510,095700,178936410,2255,2255,2255,2255,0
|
|
20240510,095600,178936410,2255,2255,2255,2255,0
|
|
20240510,095500,178936410,2255,2250,2255,2250,2352
|
|
20240510,095400,173639315,2250,2250,2250,2250,191
|
|
20240510,095300,173209565,2250,2245,2250,2245,122
|
|
20240510,095200,172935665,2250,2250,2250,2250,132
|
|
20240510,095100,172638665,2255,2255,2255,2255,10
|
|
20240510,095000,172616115,2255,2245,2255,2240,10001
|
|
20240510,094900,150179290,2250,2250,2250,2250,2273
|
|
20240510,094800,145065040,2255,2255,2255,2255,109
|
|
20240510,094700,144819245,2255,2250,2255,2250,1425
|
|
20240510,094600,141612980,2255,2255,2255,2255,501
|
|
20240510,094500,140483225,2255,2255,2255,2250,571
|
|
20240510,094400,139195970,2255,2255,2255,2255,0
|
|
20240510,094300,139195970,2255,2250,2255,2250,1365
|
|
20240510,094200,136124265,2255,2255,2255,2250,37
|
|
20240510,094100,136040965,2255,2250,2255,2250,1035
|
|
20240510,094000,133712210,2250,2250,2250,2245,702
|
|
20240510,093900,132134210,2250,2245,2250,2245,37
|
|
20240510,093800,132051045,2250,2250,2250,2245,579
|
|
20240510,093700,130748310,2250,2255,2255,2250,982
|
|
20240510,093600,128536625,2255,2255,2255,2255,1021
|
|
20240510,093500,126234270,2255,2255,2255,2255,221
|
|
20240510,093400,125735915,2255,2255,2255,2255,0
|
|
20240510,093300,125735915,2255,2255,2255,2255,303
|
|
20240510,093200,125052650,2255,2260,2260,2250,425
|
|
20240510,093100,124095320,2260,2255,2260,2255,2530
|
|
20240510,093000,118390150,2255,2250,2255,2250,3690
|
|
20240510,092900,110075740,2250,2250,2250,2245,2235
|
|
20240510,092800,105056660,2250,2250,2250,2250,1451
|
|
20240510,092700,101791910,2250,2255,2255,2250,805
|
|
20240510,092600,99980135,2255,2255,2255,2255,0
|
|
20240510,092500,99980135,2255,2250,2255,2250,112
|
|
20240510,092400,99728130,2255,2255,2255,2250,334
|
|
20240510,092300,98976600,2260,2260,2260,2260,0
|
|
20240510,092200,98976600,2260,2255,2260,2250,1191
|
|
20240510,092100,96293570,2255,2255,2255,2255,60
|
|
20240510,092000,96158270,2255,2255,2255,2250,12
|
|
20240510,091900,96131215,2255,2250,2255,2250,173
|
|
20240510,091800,95741940,2255,2255,2255,2255,663
|
|
20240510,091700,94246875,2260,2260,2260,2250,1171
|
|
20240510,091600,91611975,2245,2250,2250,2245,1859
|
|
20240510,091500,87436470,2250,2270,2270,2250,2460
|
|
20240510,091400,81899305,2270,2260,2270,2260,773
|
|
20240510,091300,80147900,2245,2270,2270,2245,7443
|
|
20240510,091200,63405885,2260,2275,2275,2260,30
|
|
20240510,091100,63337970,2275,2275,2280,2275,520
|
|
20240510,091000,62154920,2275,2280,2280,2260,1668
|
|
20240510,090900,58360510,2280,2280,2280,2280,530
|
|
20240510,090800,57152110,2245,2275,2280,2245,13954
|
|
20240510,090700,25675750,2275,2270,2275,2270,1381
|
|
20240510,090600,22535625,2275,2275,2275,2265,1612
|
|
20240510,090500,18879375,2270,2280,2280,2270,2835
|
|
20240510,090400,12443895,2280,2270,2280,2270,690
|
|
20240510,090300,10877585,2280,2270,2280,2270,6
|
|
20240510,090200,10863955,2285,2285,2285,2285,0
|
|
20240510,090100,10863955,2285,2280,2285,2275,1194
|
|
20240510,090000,8135750,2290,2260,2290,2260,2672
|