611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,190800,955365520,2160,2160,2160,2160,3260
|
|
20240513,190700,955365520,2160,2160,2160,2160,0
|
|
20240513,190600,955365520,2160,2160,2160,2160,0
|
|
20240513,190500,955365520,2160,2160,2160,2160,0
|
|
20240513,190400,955365520,2160,2160,2160,2160,0
|
|
20240513,190300,955365520,2160,2160,2160,2160,0
|
|
20240513,190200,955365520,2160,2160,2160,2160,0
|
|
20240513,190100,955365520,2160,2160,2160,2160,0
|
|
20240513,190000,955365520,2160,2160,2160,2160,0
|
|
20240513,185900,955365520,2160,2160,2160,2160,0
|
|
20240513,185800,955365520,2160,2160,2160,2160,0
|
|
20240513,185700,955365520,2160,2160,2160,2160,0
|
|
20240513,185600,955365520,2160,2160,2160,2160,0
|
|
20240513,185500,955365520,2160,2160,2160,2160,0
|
|
20240513,185400,955365520,2160,2160,2160,2160,0
|
|
20240513,185300,955365520,2160,2160,2160,2160,0
|
|
20240513,185200,955365520,2160,2160,2160,2160,0
|
|
20240513,185100,955365520,2160,2160,2160,2160,0
|
|
20240513,185000,955365520,2160,2160,2160,2160,0
|
|
20240513,184900,955365520,2160,2160,2160,2160,0
|
|
20240513,184800,955365520,2160,2160,2160,2160,0
|
|
20240513,184700,955365520,2160,2160,2160,2160,0
|
|
20240513,184600,955365520,2160,2160,2160,2160,0
|
|
20240513,184500,955365520,2160,2160,2160,2160,0
|
|
20240513,184400,955365520,2160,2160,2160,2160,0
|
|
20240513,184300,955365520,2160,2160,2160,2160,0
|
|
20240513,184200,955365520,2160,2160,2160,2160,0
|
|
20240513,184100,955365520,2160,2160,2160,2160,0
|
|
20240513,184000,955365520,2160,2160,2160,2160,0
|
|
20240513,183900,955365520,2160,2160,2160,2160,0
|
|
20240513,183800,955365520,2160,2160,2160,2160,3260
|
|
20240513,183700,955365520,2160,2160,2160,2160,0
|
|
20240513,183600,955365520,2160,2160,2160,2160,0
|
|
20240513,183500,955365520,2160,2160,2160,2160,0
|
|
20240513,183400,955365520,2160,2160,2160,2160,0
|
|
20240513,183300,955365520,2160,2160,2160,2160,0
|
|
20240513,183200,955365520,2160,2160,2160,2160,0
|
|
20240513,183100,955365520,2160,2160,2160,2160,0
|
|
20240513,183000,955365520,2160,2160,2160,2160,0
|
|
20240513,182900,955365520,2160,2160,2160,2160,0
|
|
20240513,182800,955365520,2160,2160,2160,2160,0
|
|
20240513,182700,955365520,2160,2160,2160,2160,0
|
|
20240513,182600,955365520,2160,2160,2160,2160,0
|
|
20240513,182500,955365520,2160,2160,2160,2160,0
|
|
20240513,182400,955365520,2160,2160,2160,2160,0
|
|
20240513,182300,955365520,2160,2160,2160,2160,0
|
|
20240513,182200,955365520,2160,2160,2160,2160,0
|
|
20240513,182100,955365520,2160,2160,2160,2160,0
|
|
20240513,182000,955365520,2160,2160,2160,2160,0
|
|
20240513,181900,955365520,2160,2160,2160,2160,0
|
|
20240513,181800,955365520,2160,2160,2160,2160,0
|
|
20240513,181700,955365520,2160,2160,2160,2160,0
|
|
20240513,181600,955365520,2160,2160,2160,2160,0
|
|
20240513,181500,955365520,2160,2160,2160,2160,0
|
|
20240513,181400,955365520,2160,2160,2160,2160,0
|
|
20240513,181300,955365520,2160,2160,2160,2160,0
|
|
20240513,181200,955365520,2160,2160,2160,2160,0
|
|
20240513,181100,955365520,2160,2160,2160,2160,0
|
|
20240513,181000,955365520,2160,2160,2160,2160,0
|
|
20240513,180900,955365520,2160,2160,2160,2160,0
|
|
20240513,180800,955365520,2160,2160,2160,2160,3260
|
|
20240513,180700,955365520,2160,2160,2160,2160,0
|
|
20240513,180600,955365520,2160,2160,2160,2160,0
|
|
20240513,180500,955365520,2160,2160,2160,2160,0
|
|
20240513,180400,955365520,2160,2160,2160,2160,0
|
|
20240513,180300,955365520,2160,2160,2160,2160,0
|
|
20240513,180200,955365520,2160,2160,2160,2160,0
|
|
20240513,180100,955365520,2160,2160,2160,2160,0
|
|
20240513,180000,955365520,2160,2160,2160,2160,0
|
|
20240513,175900,955365520,2160,2160,2160,2160,0
|
|
20240513,175800,955365520,2160,2160,2160,2160,0
|
|
20240513,175700,955365520,2160,2160,2160,2160,0
|
|
20240513,175600,955365520,2160,2160,2160,2160,0
|
|
20240513,175500,955365520,2160,2160,2160,2160,0
|
|
20240513,175400,955365520,2160,2160,2160,2160,0
|
|
20240513,175300,955365520,2160,2160,2160,2160,0
|
|
20240513,175200,955365520,2160,2160,2160,2160,0
|
|
20240513,175100,955365520,2160,2160,2160,2160,0
|
|
20240513,175000,955365520,2160,2160,2160,2160,0
|
|
20240513,174900,955365520,2160,2160,2160,2160,0
|
|
20240513,174800,955365520,2160,2160,2160,2160,0
|
|
20240513,174700,955365520,2160,2160,2160,2160,0
|
|
20240513,174600,955365520,2160,2160,2160,2160,0
|
|
20240513,174500,955365520,2160,2160,2160,2160,0
|
|
20240513,174400,955365520,2160,2160,2160,2160,0
|
|
20240513,174300,955365520,2160,2160,2160,2160,0
|
|
20240513,174200,955365520,2160,2160,2160,2160,0
|
|
20240513,174100,955365520,2160,2160,2160,2160,0
|
|
20240513,174000,955365520,2160,2160,2160,2160,0
|
|
20240513,173900,955365520,2160,2160,2160,2160,0
|
|
20240513,173800,955365520,2160,2160,2160,2160,3260
|
|
20240513,173700,955365520,2160,2160,2160,2160,0
|
|
20240513,173600,955365520,2160,2160,2160,2160,0
|
|
20240513,173500,955365520,2160,2160,2160,2160,0
|
|
20240513,173400,955365520,2160,2160,2160,2160,0
|
|
20240513,173300,955365520,2160,2160,2160,2160,0
|
|
20240513,173200,955365520,2160,2160,2160,2160,0
|
|
20240513,173100,955365520,2160,2160,2160,2160,0
|
|
20240513,173000,955365520,2160,2160,2160,2160,0
|
|
20240513,172900,955365520,2160,2160,2160,2160,0
|
|
20240513,172800,955365520,2160,2160,2160,2160,0
|
|
20240513,172700,955365520,2160,2160,2160,2160,0
|
|
20240513,172600,955365520,2160,2160,2160,2160,0
|
|
20240513,172500,955365520,2160,2160,2160,2160,0
|
|
20240513,172400,955365520,2160,2160,2160,2160,0
|
|
20240513,172300,955365520,2160,2160,2160,2160,0
|
|
20240513,172200,955365520,2160,2160,2160,2160,0
|
|
20240513,172100,955365520,2160,2160,2160,2160,0
|
|
20240513,172000,955365520,2160,2160,2160,2160,0
|
|
20240513,171900,955365520,2160,2160,2160,2160,0
|
|
20240513,171800,955365520,2160,2160,2160,2160,0
|
|
20240513,171700,955365520,2160,2160,2160,2160,0
|
|
20240513,171600,955365520,2160,2160,2160,2160,0
|
|
20240513,171500,955365520,2160,2160,2160,2160,0
|
|
20240513,171400,955365520,2160,2160,2160,2160,0
|
|
20240513,171300,955365520,2160,2160,2160,2160,0
|
|
20240513,171200,955365520,2160,2160,2160,2160,0
|
|
20240513,171100,955365520,2160,2160,2160,2160,0
|
|
20240513,171000,955365520,2160,2160,2160,2160,0
|
|
20240513,170900,955365520,2160,2160,2160,2160,0
|
|
20240513,170800,955365520,2160,2160,2160,2160,3260
|
|
20240513,170700,955365520,2160,2160,2160,2160,0
|
|
20240513,170600,955365520,2160,2160,2160,2160,0
|
|
20240513,170500,955365520,2160,2160,2160,2160,0
|
|
20240513,170400,955365520,2160,2160,2160,2160,0
|
|
20240513,170300,955365520,2160,2160,2160,2160,0
|
|
20240513,170200,955365520,2160,2160,2160,2160,0
|
|
20240513,170100,955365520,2160,2160,2160,2160,0
|
|
20240513,170000,955365520,2160,2160,2160,2160,0
|
|
20240513,165900,955365520,2160,2160,2160,2160,0
|
|
20240513,165800,955365520,2160,2160,2160,2160,0
|
|
20240513,165700,955365520,2160,2160,2160,2160,0
|
|
20240513,165600,955365520,2160,2160,2160,2160,0
|
|
20240513,165500,955365520,2160,2160,2160,2160,0
|
|
20240513,165400,955365520,2160,2160,2160,2160,0
|
|
20240513,165300,955365520,2160,2160,2160,2160,0
|
|
20240513,165200,955365520,2160,2160,2160,2160,0
|
|
20240513,165100,955365520,2160,2160,2160,2160,0
|
|
20240513,165000,955365520,2160,2160,2160,2160,0
|
|
20240513,164900,955365520,2160,2160,2160,2160,0
|
|
20240513,164800,955365520,2160,2160,2160,2160,0
|
|
20240513,164700,955365520,2160,2160,2160,2160,0
|
|
20240513,164600,955365520,2160,2160,2160,2160,0
|
|
20240513,164500,955365520,2160,2160,2160,2160,0
|
|
20240513,164400,955365520,2160,2160,2160,2160,0
|
|
20240513,164300,955365520,2160,2160,2160,2160,0
|
|
20240513,164200,955365520,2160,2160,2160,2160,0
|
|
20240513,164100,955365520,2160,2160,2160,2160,0
|
|
20240513,164000,955365520,2160,2160,2160,2160,0
|
|
20240513,163900,955365520,2160,2160,2160,2160,0
|
|
20240513,163800,955365520,2160,2160,2160,2160,3260
|
|
20240513,163700,955365520,2160,2160,2160,2160,0
|
|
20240513,163600,955365520,2160,2160,2160,2160,0
|
|
20240513,163500,955365520,2160,2160,2160,2160,0
|
|
20240513,163400,955365520,2160,2160,2160,2160,0
|
|
20240513,163300,955365520,2160,2160,2160,2160,0
|
|
20240513,163200,955365520,2160,2160,2160,2160,0
|
|
20240513,163100,955365520,2160,2160,2160,2160,0
|
|
20240513,163000,955365520,2160,2160,2160,2160,0
|
|
20240513,162900,955365520,2160,2160,2160,2160,0
|
|
20240513,162800,955365520,2160,2160,2160,2160,0
|
|
20240513,162700,955365520,2160,2160,2160,2160,0
|
|
20240513,162600,955365520,2160,2160,2160,2160,0
|
|
20240513,162500,955365520,2160,2160,2160,2160,0
|
|
20240513,162400,955365520,2160,2160,2160,2160,0
|
|
20240513,162300,955365520,2160,2160,2160,2160,0
|
|
20240513,162200,955365520,2160,2160,2160,2160,0
|
|
20240513,162100,955365520,2160,2160,2160,2160,0
|
|
20240513,162000,955365520,2160,2160,2160,2160,0
|
|
20240513,161900,955365520,2160,2160,2160,2160,0
|
|
20240513,161800,955365520,2160,2160,2160,2160,0
|
|
20240513,161700,955365520,2160,2160,2160,2160,0
|
|
20240513,161600,955365520,2160,2160,2160,2160,0
|
|
20240513,161500,955365520,2160,2160,2160,2160,0
|
|
20240513,161400,955365520,2160,2160,2160,2160,0
|
|
20240513,161300,955365520,2160,2160,2160,2160,0
|
|
20240513,161200,955365520,2160,2160,2160,2160,0
|
|
20240513,161100,955365520,2160,2160,2160,2160,0
|
|
20240513,161000,955365520,2160,2160,2160,2160,0
|
|
20240513,160900,955365520,2160,2160,2160,2160,0
|
|
20240513,160800,955365520,2160,2160,2160,2160,3260
|
|
20240513,160700,955365520,2160,2160,2160,2160,0
|
|
20240513,160600,955365520,2160,2160,2160,2160,0
|
|
20240513,160500,955365520,2160,2160,2160,2160,0
|
|
20240513,160400,955365520,2160,2160,2160,2160,0
|
|
20240513,160300,955365520,2160,2160,2160,2160,0
|
|
20240513,160200,955365520,2160,2160,2160,2160,0
|
|
20240513,160100,955365520,2160,2160,2160,2160,0
|
|
20240513,160000,955365520,2160,2160,2160,2160,0
|
|
20240513,155900,955365520,2160,2160,2160,2160,0
|
|
20240513,155800,955365520,2160,2160,2160,2160,0
|
|
20240513,155700,955365520,2160,2160,2160,2160,0
|
|
20240513,155600,955365520,2160,2160,2160,2160,0
|
|
20240513,155500,955365520,2160,2160,2160,2160,0
|
|
20240513,155400,955365520,2160,2160,2160,2160,0
|
|
20240513,155300,955365520,2160,2160,2160,2160,0
|
|
20240513,155200,955365520,2160,2160,2160,2160,0
|
|
20240513,155100,955365520,2160,2160,2160,2160,0
|
|
20240513,155000,955365520,2160,2160,2160,2160,0
|
|
20240513,154900,955365520,2160,2160,2160,2160,0
|
|
20240513,154800,955365520,2160,2160,2160,2160,0
|
|
20240513,154700,955365520,2160,2160,2160,2160,0
|
|
20240513,154600,955365520,2160,2160,2160,2160,0
|
|
20240513,154500,955365520,2160,2160,2160,2160,0
|
|
20240513,154400,955365520,2160,2160,2160,2160,0
|
|
20240513,154300,955365520,2160,2160,2160,2160,0
|
|
20240513,154200,955365520,2160,2160,2160,2160,0
|
|
20240513,154100,955365520,2160,2160,2160,2160,0
|
|
20240513,154000,955365520,2160,2160,2160,2160,0
|
|
20240513,153900,955365520,2160,2160,2160,2160,0
|
|
20240513,153800,955365520,2160,2160,2160,2160,3260
|
|
20240513,153700,955365520,2160,2160,2160,2160,0
|
|
20240513,153600,955365520,2160,2160,2160,2160,0
|
|
20240513,153500,955365520,2160,2160,2160,2160,0
|
|
20240513,153400,955365520,2160,2160,2160,2160,0
|
|
20240513,153300,955365520,2160,2160,2160,2160,0
|
|
20240513,153200,955365520,2160,2160,2160,2160,0
|
|
20240513,153100,955365520,2160,2160,2160,2160,0
|
|
20240513,153000,955365520,2160,2160,2160,2160,3260
|
|
20240513,152900,948323920,2160,2160,2160,2160,0
|
|
20240513,152800,948323920,2160,2160,2160,2160,0
|
|
20240513,152700,948323920,2160,2160,2160,2160,0
|
|
20240513,152600,948323920,2160,2160,2160,2160,0
|
|
20240513,152500,948323920,2160,2160,2160,2160,0
|
|
20240513,152400,948323920,2160,2160,2160,2160,0
|
|
20240513,152300,948323920,2160,2160,2160,2160,0
|
|
20240513,152200,948323920,2160,2160,2160,2160,0
|
|
20240513,152100,948323920,2160,2160,2160,2160,0
|
|
20240513,152000,948323920,2160,2160,2160,2160,0
|
|
20240513,151900,948323920,2160,2160,2160,2160,5380
|
|
20240513,151800,936703120,2165,2160,2165,2160,13
|
|
20240513,151700,936675015,2165,2170,2170,2165,831
|
|
20240513,151600,934875895,2165,2165,2170,2165,607
|
|
20240513,151500,933561735,2170,2160,2170,2160,707
|
|
20240513,151400,932034565,2160,2160,2160,2160,1637
|
|
20240513,151300,928498645,2160,2160,2160,2160,30
|
|
20240513,151200,928433845,2160,2170,2170,2160,133
|
|
20240513,151100,928146555,2165,2170,2170,2165,7412
|
|
20240513,151000,912098995,2170,2155,2170,2155,2051
|
|
20240513,150900,907665225,2165,2160,2165,2160,101
|
|
20240513,150800,907447060,2165,2165,2165,2165,1
|
|
20240513,150700,907444895,2165,2160,2165,2160,786
|
|
20240513,150600,905747085,2160,2145,2160,2145,3008
|
|
20240513,150500,899265160,2155,2150,2155,2145,4246
|
|
20240513,150400,890143300,2155,2155,2155,2155,0
|
|
20240513,150300,890143300,2155,2150,2155,2150,13
|
|
20240513,150200,890115340,2155,2150,2155,2145,1396
|
|
20240513,150100,887120755,2155,2150,2155,2150,1761
|
|
20240513,150000,883334595,2150,2150,2150,2150,21
|
|
20240513,145900,883289445,2150,2150,2150,2150,367
|
|
20240513,145800,882500395,2155,2150,2155,2145,2061
|
|
20240513,145700,878076485,2150,2150,2150,2150,30
|
|
20240513,145600,878011985,2150,2150,2150,2150,2041
|
|
20240513,145500,873623835,2150,2145,2150,2145,501
|
|
20240513,145400,872549185,2150,2150,2150,2150,130
|
|
20240513,145300,872269685,2150,2150,2150,2150,5
|
|
20240513,145200,872258935,2155,2150,2155,2150,524
|
|
20240513,145100,871131350,2150,2145,2150,2145,101
|
|
20240513,145000,870914700,2150,2150,2150,2150,1
|
|
20240513,144900,870912550,2145,2150,2150,2145,3573
|
|
20240513,144800,863248375,2150,2150,2150,2150,0
|
|
20240513,144700,863248375,2150,2150,2150,2150,109
|
|
20240513,144600,863014025,2150,2150,2150,2150,28
|
|
20240513,144500,862953825,2150,2150,2150,2145,12576
|
|
20240513,144400,835972720,2145,2145,2145,2145,0
|
|
20240513,144300,835972720,2145,2145,2145,2145,0
|
|
20240513,144200,835972720,2145,2150,2150,2145,1920
|
|
20240513,144100,831852340,2150,2150,2150,2145,1164
|
|
20240513,144000,829349890,2150,2150,2150,2150,101
|
|
20240513,143900,829132740,2150,2150,2150,2150,7415
|
|
20240513,143800,813190490,2155,2150,2155,2150,1611
|
|
20240513,143700,809726785,2150,2150,2150,2150,5170
|
|
20240513,143600,798611285,2155,2155,2155,2155,1
|
|
20240513,143500,798609130,2150,2150,2150,2150,0
|
|
20240513,143400,798609130,2150,2150,2155,2150,3635
|
|
20240513,143300,790793865,2150,2150,2150,2150,425
|
|
20240513,143200,789880115,2155,2155,2155,2155,0
|
|
20240513,143100,789880115,2155,2155,2155,2155,69
|
|
20240513,143000,789731420,2155,2155,2155,2155,1530
|
|
20240513,142900,786434270,2155,2155,2155,2155,3
|
|
20240513,142800,786427805,2155,2155,2155,2155,0
|
|
20240513,142700,786427805,2155,2155,2160,2155,248
|
|
20240513,142600,785893340,2160,2160,2160,2160,0
|
|
20240513,142500,785893340,2160,2160,2160,2160,0
|
|
20240513,142400,785893340,2160,2160,2160,2160,1
|
|
20240513,142300,785891180,2155,2155,2155,2155,80
|
|
20240513,142200,785718780,2155,2155,2155,2155,0
|
|
20240513,142100,785718780,2155,2155,2155,2155,280
|
|
20240513,142000,785115380,2155,2155,2155,2155,0
|
|
20240513,141900,785115380,2155,2155,2155,2155,500
|
|
20240513,141800,784037880,2155,2155,2155,2155,20
|
|
20240513,141700,783994780,2150,2155,2155,2150,131
|
|
20240513,141600,783712480,2155,2155,2155,2155,0
|
|
20240513,141500,783712480,2155,2155,2155,2155,300
|
|
20240513,141400,783065980,2155,2155,2155,2155,0
|
|
20240513,141300,783065980,2155,2155,2155,2155,644
|
|
20240513,141200,781678160,2155,2160,2160,2155,124
|
|
20240513,141100,781410440,2160,2160,2160,2155,52
|
|
20240513,141000,781298370,2155,2155,2155,2155,500
|
|
20240513,140900,780220870,2160,2160,2160,2160,0
|
|
20240513,140800,780220870,2160,2160,2160,2160,0
|
|
20240513,140700,780220870,2160,2155,2160,2150,732
|
|
20240513,140600,778645015,2160,2155,2160,2150,1926
|
|
20240513,140500,774497090,2155,2155,2155,2155,265
|
|
20240513,140400,773926015,2160,2160,2160,2160,3
|
|
20240513,140300,773919535,2160,2160,2160,2160,28
|
|
20240513,140200,773859055,2155,2155,2155,2155,0
|
|
20240513,140100,773859055,2155,2155,2155,2155,60
|
|
20240513,140000,773729755,2160,2160,2160,2160,0
|
|
20240513,135900,773729755,2160,2160,2160,2160,0
|
|
20240513,135800,773729755,2160,2155,2160,2155,37
|
|
20240513,135700,773650005,2155,2155,2155,2155,906
|
|
20240513,135600,771697575,2160,2160,2160,2160,0
|
|
20240513,135500,771697575,2160,2160,2160,2160,0
|
|
20240513,135400,771697575,2160,2160,2160,2160,1
|
|
20240513,135300,771695415,2160,2160,2160,2160,0
|
|
20240513,135200,771695415,2160,2160,2160,2160,5
|
|
20240513,135100,771684615,2160,2160,2160,2160,0
|
|
20240513,135000,771684615,2160,2155,2160,2155,203
|
|
20240513,134900,771247140,2160,2160,2160,2160,100
|
|
20240513,134800,771031140,2165,2165,2165,2165,1
|
|
20240513,134700,771028975,2160,2165,2165,2160,2
|
|
20240513,134600,771024650,2160,2165,2165,2160,6
|
|
20240513,134500,771011685,2150,2165,2165,2150,473
|
|
20240513,134400,769994720,2165,2160,2165,2160,1023
|
|
20240513,134300,767785035,2160,2155,2160,2150,413
|
|
20240513,134200,766897030,2155,2160,2160,2155,95
|
|
20240513,134100,766691840,2160,2155,2160,2155,466
|
|
20240513,134000,765687585,2160,2160,2160,2160,0
|
|
20240513,133900,765687585,2160,2155,2160,2150,1145
|
|
20240513,133800,763225760,2160,2160,2160,2160,0
|
|
20240513,133700,763225760,2160,2160,2160,2160,10
|
|
20240513,133600,763204160,2160,2160,2160,2160,510
|
|
20240513,133500,762102560,2160,2160,2160,2160,16
|
|
20240513,133400,762068000,2160,2160,2160,2150,2712
|
|
20240513,133300,756237090,2160,2160,2160,2160,5
|
|
20240513,133200,756226290,2160,2160,2160,2160,0
|
|
20240513,133100,756226290,2160,2155,2160,2150,1826
|
|
20240513,133000,752292130,2160,2150,2160,2150,401
|
|
20240513,132900,751429970,2160,2160,2160,2150,1091
|
|
20240513,132800,749073420,2160,2160,2160,2160,0
|
|
20240513,132700,749073420,2160,2160,2160,2150,51
|
|
20240513,132600,748963750,2150,2160,2160,2150,788
|
|
20240513,132500,747267660,2160,2160,2160,2160,500
|
|
20240513,132400,746187660,2165,2165,2165,2165,1
|
|
20240513,132300,746185495,2165,2165,2165,2165,1
|
|
20240513,132200,746183330,2160,2160,2160,2160,10
|
|
20240513,132100,746161730,2160,2160,2160,2160,501
|
|
20240513,132000,745079570,2145,2160,2160,2145,1425
|
|
20240513,131900,742015445,2150,2160,2160,2150,398
|
|
20240513,131800,741157365,2160,2150,2160,2150,111
|
|
20240513,131700,740918705,2165,2160,2165,2145,18006
|
|
20240513,131600,702263745,2165,2165,2165,2165,10
|
|
20240513,131500,702242095,2165,2165,2165,2165,0
|
|
20240513,131400,702242095,2165,2165,2165,2165,79
|
|
20240513,131300,702071060,2170,2170,2170,2170,0
|
|
20240513,131200,702071060,2170,2170,2170,2170,0
|
|
20240513,131100,702071060,2170,2165,2170,2150,2475
|
|
20240513,131000,696713380,2165,2155,2165,2155,526
|
|
20240513,130900,695579840,2165,2165,2165,2165,30
|
|
20240513,130800,695514890,2165,2155,2165,2155,201
|
|
20240513,130700,695081725,2165,2165,2165,2150,800
|
|
20240513,130600,693360225,2165,2150,2165,2150,2001
|
|
20240513,130500,689058060,2165,2155,2165,2150,926
|
|
20240513,130400,687062740,2155,2150,2155,2150,1642
|
|
20240513,130300,683525730,2155,2160,2165,2155,2324
|
|
20240513,130200,678507490,2160,2155,2160,2150,13
|
|
20240513,130100,678479450,2160,2160,2160,2150,45
|
|
20240513,130000,678382590,2150,2155,2160,2150,218
|
|
20240513,125900,677912795,2150,2155,2155,2150,607
|
|
20240513,125800,676607725,2150,2150,2150,2150,0
|
|
20240513,125700,676607725,2150,2150,2155,2150,1512
|
|
20240513,125600,673356915,2150,2150,2150,2150,642
|
|
20240513,125500,671976615,2160,2155,2160,2155,2139
|
|
20240513,125400,667367065,2155,2155,2155,2155,0
|
|
20240513,125300,667367065,2155,2155,2155,2155,210
|
|
20240513,125200,666914515,2155,2150,2155,2150,47
|
|
20240513,125100,666813235,2150,2150,2150,2150,14
|
|
20240513,125000,666783135,2150,2150,2150,2150,0
|
|
20240513,124900,666783135,2150,2150,2150,2150,0
|
|
20240513,124800,666783135,2150,2165,2170,2150,2890
|
|
20240513,124700,660532420,2160,2160,2160,2160,560
|
|
20240513,124600,659322820,2165,2150,2165,2145,2708
|
|
20240513,124500,653503260,2160,2160,2160,2160,500
|
|
20240513,124400,652423260,2150,2150,2150,2150,0
|
|
20240513,124300,652423260,2150,2150,2150,2150,65
|
|
20240513,124200,652283510,2150,2150,2150,2145,1396
|
|
20240513,124100,649282115,2150,2160,2160,2150,2104
|
|
20240513,124000,644757515,2150,2155,2155,2150,151
|
|
20240513,123900,644432705,2155,2150,2155,2150,501
|
|
20240513,123800,643355550,2150,2150,2150,2150,5104
|
|
20240513,123700,632381950,2150,2160,2165,2150,316
|
|
20240513,123600,631701465,2150,2155,2160,2150,1660
|
|
20240513,123500,628130820,2160,2160,2160,2160,142
|
|
20240513,123400,627824100,2150,2150,2150,2150,500
|
|
20240513,123300,626749100,2150,2155,2155,2145,11393
|
|
20240513,123200,602263500,2150,2155,2155,2150,675
|
|
20240513,123100,600811525,2155,2155,2155,2155,152
|
|
20240513,123000,600483965,2155,2155,2155,2155,2860
|
|
20240513,122900,594320665,2165,2155,2165,2155,51
|
|
20240513,122800,594210260,2155,2155,2155,2155,290
|
|
20240513,122700,593585310,2155,2155,2155,2155,0
|
|
20240513,122600,593585310,2155,2165,2165,2155,1119
|
|
20240513,122500,591172475,2165,2165,2165,2165,100
|
|
20240513,122400,590955975,2170,2170,2170,2170,0
|
|
20240513,122300,590955975,2170,2170,2170,2150,11228
|
|
20240513,122200,566786695,2170,2160,2170,2155,702
|
|
20240513,122100,565272760,2160,2165,2165,2160,1310
|
|
20240513,122000,562441610,2165,2165,2165,2165,100
|
|
20240513,121900,562225110,2165,2165,2165,2155,2765
|
|
20240513,121800,556254675,2160,2160,2160,2160,85
|
|
20240513,121700,556071075,2160,2160,2160,2160,2553
|
|
20240513,121600,550556595,2165,2170,2170,2165,811
|
|
20240513,121500,548799100,2165,2165,2165,2165,0
|
|
20240513,121400,548799100,2165,2165,2165,2165,500
|
|
20240513,121300,547716600,2165,2165,2165,2165,1000
|
|
20240513,121200,545551600,2165,2165,2165,2165,245
|
|
20240513,121100,545021175,2165,2165,2165,2165,101
|
|
20240513,121000,544802510,2160,2160,2160,2160,6563
|
|
20240513,120900,530626430,2155,2155,2155,2155,500
|
|
20240513,120800,529548930,2155,2160,2160,2155,9442
|
|
20240513,120700,509174075,2165,2165,2170,2160,986
|
|
20240513,120600,507038480,2165,2165,2165,2165,1654
|
|
20240513,120500,503457570,2165,2175,2175,2165,8320
|
|
20240513,120400,485415620,2175,2170,2180,2170,284
|
|
20240513,120300,484798335,2170,2170,2170,2170,257
|
|
20240513,120200,484240645,2170,2175,2175,2170,8201
|
|
20240513,120100,466415655,2175,2175,2175,2175,0
|
|
20240513,120000,466415655,2175,2185,2185,2175,18549
|
|
20240513,115900,425974530,2185,2185,2185,2185,808
|
|
20240513,115800,424209050,2185,2185,2185,2185,0
|
|
20240513,115700,424209050,2185,2185,2185,2185,2
|
|
20240513,115600,424204680,2185,2185,2185,2185,0
|
|
20240513,115500,424204680,2185,2190,2190,2185,1102
|
|
20240513,115400,421796800,2190,2190,2190,2190,100
|
|
20240513,115300,421577800,2190,2190,2190,2190,103
|
|
20240513,115200,421352230,2195,2195,2195,2195,100
|
|
20240513,115100,421132730,2195,2195,2195,2195,0
|
|
20240513,115000,421132730,2195,2195,2195,2195,2
|
|
20240513,114900,421128340,2185,2185,2185,2185,10
|
|
20240513,114800,421106490,2195,2195,2195,2195,500
|
|
20240513,114700,420008990,2195,2190,2195,2190,500
|
|
20240513,114600,418911995,2195,2195,2195,2195,0
|
|
20240513,114500,418911995,2195,2195,2195,2195,0
|
|
20240513,114400,418911995,2195,2190,2195,2180,4002
|
|
20240513,114300,410164605,2190,2190,2190,2190,0
|
|
20240513,114200,410164605,2190,2190,2190,2190,16
|
|
20240513,114100,410129565,2190,2185,2190,2180,4262
|
|
20240513,114000,400832700,2190,2190,2190,2190,0
|
|
20240513,113900,400832700,2190,2190,2190,2190,40
|
|
20240513,113800,400745100,2190,2185,2190,2185,103
|
|
20240513,113700,400519540,2190,2190,2190,2190,1000
|
|
20240513,113600,398329540,2190,2185,2190,2185,680
|
|
20240513,113500,396843730,2185,2185,2185,2185,819
|
|
20240513,113400,395054215,2180,2180,2180,2180,0
|
|
20240513,113300,395054215,2180,2185,2185,2180,10000
|
|
20240513,113200,373240390,2185,2185,2185,2185,500
|
|
20240513,113100,372147890,2185,2190,2190,2185,10159
|
|
20240513,113000,349948325,2190,2190,2190,2190,1647
|
|
20240513,112900,346341395,2190,2190,2190,2190,0
|
|
20240513,112800,346341395,2190,2190,2190,2190,0
|
|
20240513,112700,346341395,2190,2190,2190,2190,0
|
|
20240513,112600,346341395,2190,2190,2190,2190,0
|
|
20240513,112500,346341395,2190,2190,2190,2190,0
|
|
20240513,112400,346341395,2190,2190,2190,2190,0
|
|
20240513,112300,346341395,2190,2190,2190,2190,2000
|
|
20240513,112200,341961395,2190,2190,2190,2190,150
|
|
20240513,112100,341632895,2190,2190,2190,2190,443
|
|
20240513,112000,340662725,2200,2200,2200,2200,0
|
|
20240513,111900,340662725,2200,2200,2200,2200,500
|
|
20240513,111800,339562725,2200,2190,2200,2190,2067
|
|
20240513,111700,335035985,2185,2190,2190,2185,2967
|
|
20240513,111600,328545590,2190,2190,2190,2190,4110
|
|
20240513,111500,319544690,2195,2195,2195,2195,448
|
|
20240513,111400,318561330,2195,2195,2195,2195,0
|
|
20240513,111300,318561330,2195,2190,2195,2190,579
|
|
20240513,111200,317291120,2190,2195,2200,2185,9778
|
|
20240513,111100,295870920,2200,2200,2200,2200,0
|
|
20240513,111000,295870920,2200,2200,2200,2200,0
|
|
20240513,110900,295870920,2200,2200,2200,2200,0
|
|
20240513,110800,295870920,2200,2195,2200,2195,1208
|
|
20240513,110700,293219350,2200,2200,2200,2195,202
|
|
20240513,110600,292775950,2195,2200,2200,2195,1010
|
|
20240513,110500,290558950,2200,2200,2200,2200,0
|
|
20240513,110400,290558950,2200,2200,2200,2200,0
|
|
20240513,110300,290558950,2200,2200,2200,2200,0
|
|
20240513,110200,290558950,2200,2200,2200,2190,5155
|
|
20240513,110100,279250570,2200,2195,2200,2195,105
|
|
20240513,110000,279020090,2200,2200,2200,2200,0
|
|
20240513,105900,279020090,2200,2200,2200,2200,7
|
|
20240513,105800,279004690,2200,2200,2200,2200,46
|
|
20240513,105700,278903490,2200,2200,2200,2200,0
|
|
20240513,105600,278903490,2200,2200,2200,2200,50
|
|
20240513,105500,278793490,2200,2200,2200,2200,200
|
|
20240513,105400,278353490,2200,2195,2200,2195,302
|
|
20240513,105300,277690595,2200,2195,2200,2195,501
|
|
20240513,105200,276590895,2200,2200,2200,2200,348
|
|
20240513,105100,275825295,2200,2205,2205,2200,501
|
|
20240513,105000,274723090,2200,2205,2210,2200,1494
|
|
20240513,104900,271435535,2205,2205,2205,2200,301
|
|
20240513,104800,270772330,2200,2205,2205,2200,710
|
|
20240513,104700,269209280,2205,2195,2205,2195,502
|
|
20240513,104600,268107370,2205,2195,2205,2195,1197
|
|
20240513,104500,265479945,2200,2210,2210,2200,1566
|
|
20240513,104400,262034735,2210,2210,2210,2210,0
|
|
20240513,104300,262034735,2210,2210,2210,2210,1
|
|
20240513,104200,262032525,2210,2210,2210,2210,1
|
|
20240513,104100,262030315,2210,2200,2210,2200,327
|
|
20240513,104000,261308725,2200,2205,2205,2200,5241
|
|
20240513,103900,249776585,2210,2205,2210,2205,2
|
|
20240513,103800,249772170,2210,2210,2210,2210,0
|
|
20240513,103700,249772170,2210,2210,2210,2210,0
|
|
20240513,103600,249772170,2210,2210,2210,2210,0
|
|
20240513,103500,249772170,2210,2205,2210,2205,227
|
|
20240513,103400,249271630,2205,2205,2205,2205,1000
|
|
20240513,103300,247066630,2210,2210,2210,2210,0
|
|
20240513,103200,247066630,2210,2205,2210,2205,1054
|
|
20240513,103100,244742550,2205,2205,2205,2205,0
|
|
20240513,103000,244742550,2205,2200,2205,2200,5594
|
|
20240513,102900,232430700,2205,2200,2205,2200,1268
|
|
20240513,102800,229640765,2205,2205,2205,2205,12
|
|
20240513,102700,229614305,2200,2205,2205,2200,5004
|
|
20240513,102600,218605490,2205,2205,2205,2205,395
|
|
20240513,102500,217734515,2210,2210,2210,2210,23
|
|
20240513,102400,217683685,2215,2215,2215,2215,0
|
|
20240513,102300,217683685,2215,2215,2215,2215,55
|
|
20240513,102200,217561860,2215,2215,2215,2215,0
|
|
20240513,102100,217561860,2215,2205,2215,2205,59
|
|
20240513,102000,217431665,2200,2200,2200,2200,500
|
|
20240513,101900,216331665,2200,2200,2200,2200,1000
|
|
20240513,101800,214131665,2200,2205,2205,2200,915
|
|
20240513,101700,212116265,2205,2205,2205,2205,600
|
|
20240513,101600,210793265,2205,2210,2210,2205,3615
|
|
20240513,101500,202822185,2210,2205,2210,2205,949
|
|
20240513,101400,200727480,2210,2210,2210,2210,27
|
|
20240513,101300,200667810,2210,2210,2210,2210,700
|
|
20240513,101200,199120810,2205,2205,2205,2205,1898
|
|
20240513,101100,194935720,2210,2210,2210,2210,324
|
|
20240513,101000,194219680,2210,2210,2210,2210,107
|
|
20240513,100900,193983210,2210,2210,2210,2210,300
|
|
20240513,100800,193320210,2210,2210,2210,2210,815
|
|
20240513,100700,191519060,2210,2215,2215,2210,623
|
|
20240513,100600,190142220,2220,2215,2220,2215,100
|
|
20240513,100500,189920690,2220,2220,2220,2220,21
|
|
20240513,100400,189874070,2220,2210,2220,2210,88
|
|
20240513,100300,189679490,2210,2210,2210,2210,31
|
|
20240513,100200,189610980,2220,2220,2220,2220,150
|
|
20240513,100100,189277980,2220,2220,2220,2220,2007
|
|
20240513,100000,184822440,2220,2210,2225,2210,1012
|
|
20240513,095900,182575890,2220,2220,2220,2220,71
|
|
20240513,095800,182418270,2220,2220,2220,2220,1004
|
|
20240513,095700,180189390,2220,2220,2220,2220,4
|
|
20240513,095600,180180510,2205,2215,2215,2205,2005
|
|
20240513,095500,175757565,2210,2220,2220,2210,437
|
|
20240513,095400,174791775,2220,2210,2220,2210,15
|
|
20240513,095300,174758495,2210,2220,2220,2210,3974
|
|
20240513,095200,165964285,2220,2220,2220,2220,550
|
|
20240513,095100,164743285,2220,2215,2220,2215,101
|
|
20240513,095000,164519120,2220,2220,2220,2220,45
|
|
20240513,094900,164419220,2220,2220,2220,2220,0
|
|
20240513,094800,164419220,2220,2220,2220,2215,61
|
|
20240513,094700,164283830,2220,2220,2220,2220,96
|
|
20240513,094600,164070710,2225,2225,2225,2225,1
|
|
20240513,094500,164068485,2225,2225,2225,2225,1
|
|
20240513,094400,164066260,2225,2220,2225,2220,3862
|
|
20240513,094300,155480375,2215,2215,2215,2215,301
|
|
20240513,094200,154813660,2215,2220,2220,2215,2
|
|
20240513,094100,154809225,2220,2215,2220,2215,72
|
|
20240513,094000,154649635,2220,2210,2220,2210,1132
|
|
20240513,093900,152142340,2215,2215,2215,2215,0
|
|
20240513,093800,152142340,2215,2210,2215,2210,611
|
|
20240513,093700,150792025,2210,2210,2210,2210,39
|
|
20240513,093600,150705835,2210,2220,2220,2210,1653
|
|
20240513,093500,147048185,2215,2215,2215,2215,605
|
|
20240513,093400,145708110,2215,2215,2215,2210,132
|
|
20240513,093300,145415880,2215,2220,2220,2215,832
|
|
20240513,093200,143572730,2220,2220,2220,2220,1
|
|
20240513,093100,143570510,2225,2215,2225,2210,1047
|
|
20240513,093000,141253325,2215,2220,2225,2215,1673
|
|
20240513,092900,137538275,2220,2220,2220,2220,143
|
|
20240513,092800,137220815,2225,2220,2225,2220,41
|
|
20240513,092700,137129790,2220,2220,2220,2220,1000
|
|
20240513,092600,134909790,2220,2225,2225,2220,1024
|
|
20240513,092500,132631505,2230,2225,2230,2225,440
|
|
20240513,092400,131650955,2230,2215,2230,2215,5523
|
|
20240513,092300,119362015,2215,2215,2215,2215,300
|
|
20240513,092200,118697515,2225,2210,2225,2210,23
|
|
20240513,092100,118646670,2210,2215,2215,2210,646
|
|
20240513,092000,117218760,2210,2225,2225,2210,66
|
|
20240513,091900,117072600,2210,2210,2210,2210,1720
|
|
20240513,091800,113271400,2210,2210,2210,2210,79
|
|
20240513,091700,113096810,2210,2210,2210,2210,102
|
|
20240513,091600,112871390,2225,2205,2225,2205,1681
|
|
20240513,091500,109144585,2210,2205,2210,2200,6827
|
|
20240513,091400,94095240,2205,2225,2225,2205,13369
|
|
20240513,091300,64566950,2240,2230,2240,2220,6194
|
|
20240513,091200,50777415,2230,2230,2245,2230,1375
|
|
20240513,091100,47710765,2230,2245,2245,2230,297
|
|
20240513,091000,47046880,2235,2245,2245,2235,1168
|
|
20240513,090900,44436380,2250,2250,2250,2250,2
|
|
20240513,090800,44431880,2250,2245,2250,2240,388
|
|
20240513,090700,43561050,2240,2235,2240,2235,900
|
|
20240513,090600,41547485,2235,2235,2235,2235,0
|
|
20240513,090500,41547485,2235,2240,2240,2235,563
|
|
20240513,090400,40288155,2235,2230,2240,2230,901
|
|
20240513,090300,38272700,2220,2235,2235,2220,5986
|
|
20240513,090200,24958535,2240,2245,2250,2240,5470
|
|
20240513,090100,12692145,2245,2250,2255,2245,1920
|
|
20240513,090000,8373190,2250,2240,2250,2240,3738
|