617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191400,728434550,4270,4270,4270,4270,1938
|
|
20240516,191300,728434550,4270,4270,4270,4270,0
|
|
20240516,191200,728434550,4270,4270,4270,4270,0
|
|
20240516,191100,728434550,4270,4270,4270,4270,0
|
|
20240516,191000,728434550,4270,4270,4270,4270,0
|
|
20240516,190900,728434550,4270,4270,4270,4270,0
|
|
20240516,190800,728434550,4270,4270,4270,4270,0
|
|
20240516,190700,728434550,4270,4270,4270,4270,0
|
|
20240516,190600,728434550,4270,4270,4270,4270,0
|
|
20240516,190500,728434550,4270,4270,4270,4270,0
|
|
20240516,190400,728434550,4270,4270,4270,4270,0
|
|
20240516,190300,728434550,4270,4270,4270,4270,0
|
|
20240516,190200,728434550,4270,4270,4270,4270,0
|
|
20240516,190100,728434550,4270,4270,4270,4270,0
|
|
20240516,190000,728434550,4270,4270,4270,4270,0
|
|
20240516,185900,728434550,4270,4270,4270,4270,0
|
|
20240516,185800,728434550,4270,4270,4270,4270,0
|
|
20240516,185700,728434550,4270,4270,4270,4270,0
|
|
20240516,185600,728434550,4270,4270,4270,4270,0
|
|
20240516,185500,728434550,4270,4270,4270,4270,0
|
|
20240516,185400,728434550,4270,4270,4270,4270,0
|
|
20240516,185300,728434550,4270,4270,4270,4270,0
|
|
20240516,185200,728434550,4270,4270,4270,4270,0
|
|
20240516,185100,728434550,4270,4270,4270,4270,0
|
|
20240516,185000,728434550,4270,4270,4270,4270,0
|
|
20240516,184900,728434550,4270,4270,4270,4270,0
|
|
20240516,184800,728434550,4270,4270,4270,4270,0
|
|
20240516,184700,728434550,4270,4270,4270,4270,0
|
|
20240516,184600,728434550,4270,4270,4270,4270,0
|
|
20240516,184500,728434550,4270,4270,4270,4270,0
|
|
20240516,184400,728434550,4270,4270,4270,4270,1938
|
|
20240516,184300,728434550,4270,4270,4270,4270,0
|
|
20240516,184200,728434550,4270,4270,4270,4270,0
|
|
20240516,184100,728434550,4270,4270,4270,4270,0
|
|
20240516,184000,728434550,4270,4270,4270,4270,0
|
|
20240516,183900,728434550,4270,4270,4270,4270,0
|
|
20240516,183800,728434550,4270,4270,4270,4270,0
|
|
20240516,183700,728434550,4270,4270,4270,4270,0
|
|
20240516,183600,728434550,4270,4270,4270,4270,0
|
|
20240516,183500,728434550,4270,4270,4270,4270,0
|
|
20240516,183400,728434550,4270,4270,4270,4270,0
|
|
20240516,183300,728434550,4270,4270,4270,4270,0
|
|
20240516,183200,728434550,4270,4270,4270,4270,0
|
|
20240516,183100,728434550,4270,4270,4270,4270,0
|
|
20240516,183000,728434550,4270,4270,4270,4270,0
|
|
20240516,182900,728434550,4270,4270,4270,4270,0
|
|
20240516,182800,728434550,4270,4270,4270,4270,0
|
|
20240516,182700,728434550,4270,4270,4270,4270,0
|
|
20240516,182600,728434550,4270,4270,4270,4270,0
|
|
20240516,182500,728434550,4270,4270,4270,4270,0
|
|
20240516,182400,728434550,4270,4270,4270,4270,0
|
|
20240516,182300,728434550,4270,4270,4270,4270,0
|
|
20240516,182200,728434550,4270,4270,4270,4270,0
|
|
20240516,182100,728434550,4270,4270,4270,4270,0
|
|
20240516,182000,728434550,4270,4270,4270,4270,0
|
|
20240516,181900,728434550,4270,4270,4270,4270,0
|
|
20240516,181800,728434550,4270,4270,4270,4270,0
|
|
20240516,181700,728434550,4270,4270,4270,4270,0
|
|
20240516,181600,728434550,4270,4270,4270,4270,0
|
|
20240516,181500,728434550,4270,4270,4270,4270,0
|
|
20240516,181400,728434550,4270,4270,4270,4270,1938
|
|
20240516,181300,728434550,4270,4270,4270,4270,0
|
|
20240516,181200,728434550,4270,4270,4270,4270,0
|
|
20240516,181100,728434550,4270,4270,4270,4270,0
|
|
20240516,181000,728434550,4270,4270,4270,4270,0
|
|
20240516,180900,728434550,4270,4270,4270,4270,0
|
|
20240516,180800,728434550,4270,4270,4270,4270,0
|
|
20240516,180700,728434550,4270,4270,4270,4270,0
|
|
20240516,180600,728434550,4270,4270,4270,4270,0
|
|
20240516,180500,728434550,4270,4270,4270,4270,0
|
|
20240516,180400,728434550,4270,4270,4270,4270,0
|
|
20240516,180300,728434550,4270,4270,4270,4270,0
|
|
20240516,180200,728434550,4270,4270,4270,4270,0
|
|
20240516,180100,728434550,4270,4270,4270,4270,0
|
|
20240516,180000,728434550,4270,4270,4270,4270,0
|
|
20240516,175900,728434550,4270,4270,4270,4270,0
|
|
20240516,175800,728434550,4270,4270,4270,4270,0
|
|
20240516,175700,728434550,4270,4270,4270,4270,0
|
|
20240516,175600,728434550,4270,4270,4270,4270,0
|
|
20240516,175500,728434550,4270,4270,4270,4270,0
|
|
20240516,175400,728434550,4270,4270,4270,4270,0
|
|
20240516,175300,728434550,4270,4270,4270,4270,0
|
|
20240516,175200,728434550,4270,4270,4270,4270,0
|
|
20240516,175100,728434550,4270,4270,4270,4270,0
|
|
20240516,175000,728434550,4270,4270,4270,4270,0
|
|
20240516,174900,728434550,4270,4270,4270,4270,0
|
|
20240516,174800,728434550,4270,4270,4270,4270,0
|
|
20240516,174700,728434550,4270,4270,4270,4270,0
|
|
20240516,174600,728434550,4270,4270,4270,4270,0
|
|
20240516,174500,728434550,4270,4270,4270,4270,0
|
|
20240516,174400,728434550,4270,4270,4270,4270,1938
|
|
20240516,174300,728434550,4270,4270,4270,4270,0
|
|
20240516,174200,728434550,4270,4270,4270,4270,0
|
|
20240516,174100,728434550,4270,4270,4270,4270,0
|
|
20240516,174000,728434550,4270,4270,4270,4270,0
|
|
20240516,173900,728434550,4270,4270,4270,4270,0
|
|
20240516,173800,728434550,4270,4270,4270,4270,0
|
|
20240516,173700,728434550,4270,4270,4270,4270,0
|
|
20240516,173600,728434550,4270,4270,4270,4270,0
|
|
20240516,173500,728434550,4270,4270,4270,4270,0
|
|
20240516,173400,728434550,4270,4270,4270,4270,0
|
|
20240516,173300,728434550,4270,4270,4270,4270,0
|
|
20240516,173200,728434550,4270,4270,4270,4270,0
|
|
20240516,173100,728434550,4270,4270,4270,4270,0
|
|
20240516,173000,728434550,4270,4270,4270,4270,0
|
|
20240516,172900,728434550,4270,4270,4270,4270,0
|
|
20240516,172800,728434550,4270,4270,4270,4270,0
|
|
20240516,172700,728434550,4270,4270,4270,4270,0
|
|
20240516,172600,728434550,4270,4270,4270,4270,0
|
|
20240516,172500,728434550,4270,4270,4270,4270,0
|
|
20240516,172400,728434550,4270,4270,4270,4270,0
|
|
20240516,172300,728434550,4270,4270,4270,4270,0
|
|
20240516,172200,728434550,4270,4270,4270,4270,0
|
|
20240516,172100,728434550,4270,4270,4270,4270,0
|
|
20240516,172000,728434550,4270,4270,4270,4270,0
|
|
20240516,171900,728434550,4270,4270,4270,4270,0
|
|
20240516,171800,728434550,4270,4270,4270,4270,0
|
|
20240516,171700,728434550,4270,4270,4270,4270,0
|
|
20240516,171600,728434550,4270,4270,4270,4270,0
|
|
20240516,171500,728434550,4270,4270,4270,4270,0
|
|
20240516,171400,728434550,4270,4270,4270,4270,1938
|
|
20240516,171300,728434550,4270,4270,4270,4270,0
|
|
20240516,171200,728434550,4270,4270,4270,4270,0
|
|
20240516,171100,728434550,4270,4270,4270,4270,0
|
|
20240516,171000,728434550,4270,4270,4270,4270,0
|
|
20240516,170900,728434550,4270,4270,4270,4270,0
|
|
20240516,170800,728434550,4270,4270,4270,4270,0
|
|
20240516,170700,728434550,4270,4270,4270,4270,0
|
|
20240516,170600,728434550,4270,4270,4270,4270,0
|
|
20240516,170500,728434550,4270,4270,4270,4270,0
|
|
20240516,170400,728434550,4270,4270,4270,4270,0
|
|
20240516,170300,728434550,4270,4270,4270,4270,0
|
|
20240516,170200,728434550,4270,4270,4270,4270,0
|
|
20240516,170100,728434550,4270,4270,4270,4270,0
|
|
20240516,170000,728434550,4270,4270,4270,4270,0
|
|
20240516,165900,728434550,4270,4270,4270,4270,0
|
|
20240516,165800,728434550,4270,4270,4270,4270,0
|
|
20240516,165700,728434550,4270,4270,4270,4270,0
|
|
20240516,165600,728434550,4270,4270,4270,4270,0
|
|
20240516,165500,728434550,4270,4270,4270,4270,0
|
|
20240516,165400,728434550,4270,4270,4270,4270,0
|
|
20240516,165300,728434550,4270,4270,4270,4270,0
|
|
20240516,165200,728434550,4270,4270,4270,4270,0
|
|
20240516,165100,728434550,4270,4270,4270,4270,0
|
|
20240516,165000,728434550,4270,4270,4270,4270,0
|
|
20240516,164900,728434550,4270,4270,4270,4270,0
|
|
20240516,164800,728434550,4270,4270,4270,4270,0
|
|
20240516,164700,728434550,4270,4270,4270,4270,0
|
|
20240516,164600,728434550,4270,4270,4270,4270,0
|
|
20240516,164500,728434550,4270,4270,4270,4270,0
|
|
20240516,164400,728434550,4270,4270,4270,4270,1938
|
|
20240516,164300,728434550,4270,4270,4270,4270,0
|
|
20240516,164200,728434550,4270,4270,4270,4270,0
|
|
20240516,164100,728434550,4270,4270,4270,4270,0
|
|
20240516,164000,728434550,4270,4270,4270,4270,0
|
|
20240516,163900,728434550,4270,4270,4270,4270,0
|
|
20240516,163800,728434550,4270,4270,4270,4270,0
|
|
20240516,163700,728434550,4270,4270,4270,4270,0
|
|
20240516,163600,728434550,4270,4270,4270,4270,0
|
|
20240516,163500,728434550,4270,4270,4270,4270,0
|
|
20240516,163400,728434550,4270,4270,4270,4270,0
|
|
20240516,163300,728434550,4270,4270,4270,4270,0
|
|
20240516,163200,728434550,4270,4270,4270,4270,0
|
|
20240516,163100,728434550,4270,4270,4270,4270,0
|
|
20240516,163000,728434550,4270,4270,4270,4270,0
|
|
20240516,162900,728434550,4270,4270,4270,4270,0
|
|
20240516,162800,728434550,4270,4270,4270,4270,0
|
|
20240516,162700,728434550,4270,4270,4270,4270,0
|
|
20240516,162600,728434550,4270,4270,4270,4270,0
|
|
20240516,162500,728434550,4270,4270,4270,4270,0
|
|
20240516,162400,728434550,4270,4270,4270,4270,0
|
|
20240516,162300,728434550,4270,4270,4270,4270,0
|
|
20240516,162200,728434550,4270,4270,4270,4270,0
|
|
20240516,162100,728434550,4270,4270,4270,4270,0
|
|
20240516,162000,728434550,4270,4270,4270,4270,0
|
|
20240516,161900,728434550,4270,4270,4270,4270,0
|
|
20240516,161800,728434550,4270,4270,4270,4270,0
|
|
20240516,161700,728434550,4270,4270,4270,4270,0
|
|
20240516,161600,728434550,4270,4270,4270,4270,0
|
|
20240516,161500,728434550,4270,4270,4270,4270,0
|
|
20240516,161400,728434550,4270,4270,4270,4270,1938
|
|
20240516,161300,728434550,4270,4270,4270,4270,0
|
|
20240516,161200,728434550,4270,4270,4270,4270,0
|
|
20240516,161100,728434550,4270,4270,4270,4270,0
|
|
20240516,161000,728434550,4270,4270,4270,4270,0
|
|
20240516,160900,728434550,4270,4270,4270,4270,0
|
|
20240516,160800,728434550,4270,4270,4270,4270,0
|
|
20240516,160700,728434550,4270,4270,4270,4270,0
|
|
20240516,160600,728434550,4270,4270,4270,4270,0
|
|
20240516,160500,728434550,4270,4270,4270,4270,0
|
|
20240516,160400,728434550,4270,4270,4270,4270,0
|
|
20240516,160300,728434550,4270,4270,4270,4270,0
|
|
20240516,160200,728434550,4270,4270,4270,4270,0
|
|
20240516,160100,728434550,4270,4270,4270,4270,0
|
|
20240516,160000,728434550,4270,4270,4270,4270,0
|
|
20240516,155900,728434550,4270,4270,4270,4270,0
|
|
20240516,155800,728434550,4270,4270,4270,4270,0
|
|
20240516,155700,728434550,4270,4270,4270,4270,0
|
|
20240516,155600,728434550,4270,4270,4270,4270,0
|
|
20240516,155500,728434550,4270,4270,4270,4270,0
|
|
20240516,155400,728434550,4270,4270,4270,4270,0
|
|
20240516,155300,728434550,4270,4270,4270,4270,0
|
|
20240516,155200,728434550,4270,4270,4270,4270,0
|
|
20240516,155100,728434550,4270,4270,4270,4270,0
|
|
20240516,155000,728434550,4270,4270,4270,4270,0
|
|
20240516,154900,728434550,4270,4270,4270,4270,0
|
|
20240516,154800,728434550,4270,4270,4270,4270,0
|
|
20240516,154700,728434550,4270,4270,4270,4270,0
|
|
20240516,154600,728434550,4270,4270,4270,4270,0
|
|
20240516,154500,728434550,4270,4270,4270,4270,0
|
|
20240516,154400,728434550,4270,4270,4270,4270,1938
|
|
20240516,154300,728434550,4270,4270,4270,4270,0
|
|
20240516,154200,728434550,4270,4270,4270,4270,0
|
|
20240516,154100,728434550,4270,4270,4270,4270,0
|
|
20240516,154000,728434550,4270,4270,4270,4270,0
|
|
20240516,153900,728434550,4270,4270,4270,4270,0
|
|
20240516,153800,728434550,4270,4270,4270,4270,0
|
|
20240516,153700,728434550,4270,4270,4270,4270,0
|
|
20240516,153600,728434550,4270,4270,4270,4270,0
|
|
20240516,153500,728434550,4270,4270,4270,4270,0
|
|
20240516,153400,728434550,4270,4270,4270,4270,0
|
|
20240516,153300,728434550,4270,4270,4270,4270,0
|
|
20240516,153200,728434550,4270,4270,4270,4270,0
|
|
20240516,153100,728434550,4270,4270,4270,4270,0
|
|
20240516,153000,728434550,4270,4270,4270,4270,1938
|
|
20240516,152900,720159290,4255,4255,4255,4255,0
|
|
20240516,152800,720159290,4255,4255,4255,4255,0
|
|
20240516,152700,720159290,4255,4255,4255,4255,0
|
|
20240516,152600,720159290,4255,4255,4255,4255,0
|
|
20240516,152500,720159290,4255,4255,4255,4255,0
|
|
20240516,152400,720159290,4255,4255,4255,4255,0
|
|
20240516,152300,720159290,4255,4255,4255,4255,0
|
|
20240516,152200,720159290,4255,4255,4255,4255,0
|
|
20240516,152100,720159290,4255,4255,4255,4255,0
|
|
20240516,152000,720159290,4255,4255,4255,4255,0
|
|
20240516,151900,720159290,4255,4250,4255,4250,516
|
|
20240516,151800,717966280,4255,4255,4255,4255,107
|
|
20240516,151700,717510995,4255,4255,4255,4255,0
|
|
20240516,151600,717510995,4255,4250,4255,4250,39
|
|
20240516,151500,717345235,4255,4255,4255,4255,48
|
|
20240516,151400,717140995,4250,4250,4250,4250,0
|
|
20240516,151300,717140995,4250,4250,4250,4250,0
|
|
20240516,151200,717140995,4250,4250,4250,4250,0
|
|
20240516,151100,717140995,4250,4250,4250,4250,9
|
|
20240516,151000,717102745,4250,4250,4250,4250,0
|
|
20240516,150900,717102745,4250,4250,4250,4250,54
|
|
20240516,150800,716873245,4255,4255,4255,4255,129
|
|
20240516,150700,716324350,4255,4255,4255,4250,1004
|
|
20240516,150600,712055700,4255,4255,4255,4255,148
|
|
20240516,150500,711425960,4250,4250,4250,4250,0
|
|
20240516,150400,711425960,4250,4250,4250,4250,0
|
|
20240516,150300,711425960,4250,4250,4250,4250,232
|
|
20240516,150200,710439960,4250,4250,4250,4250,200
|
|
20240516,150100,709589960,4250,4250,4250,4250,0
|
|
20240516,150000,709589960,4250,4250,4250,4250,0
|
|
20240516,145900,709589960,4250,4250,4250,4250,0
|
|
20240516,145800,709589960,4250,4250,4250,4250,268
|
|
20240516,145700,708450960,4255,4255,4255,4255,71
|
|
20240516,145600,708148855,4250,4250,4250,4250,50
|
|
20240516,145500,707936355,4260,4260,4260,4260,0
|
|
20240516,145400,707936355,4260,4260,4260,4260,0
|
|
20240516,145300,707936355,4260,4260,4260,4260,0
|
|
20240516,145200,707936355,4260,4260,4260,4260,300
|
|
20240516,145100,706658355,4260,4260,4260,4260,0
|
|
20240516,145000,706658355,4260,4260,4260,4260,0
|
|
20240516,144900,706658355,4260,4260,4260,4260,200
|
|
20240516,144800,705806355,4250,4250,4250,4250,0
|
|
20240516,144700,705806355,4250,4250,4250,4250,0
|
|
20240516,144600,705806355,4250,4250,4250,4250,200
|
|
20240516,144500,704956355,4250,4250,4250,4250,115
|
|
20240516,144400,704467605,4250,4250,4250,4250,117
|
|
20240516,144300,703970355,4250,4250,4250,4250,1100
|
|
20240516,144200,699295355,4250,4250,4250,4250,0
|
|
20240516,144100,699295355,4250,4250,4250,4250,0
|
|
20240516,144000,699295355,4250,4250,4250,4250,0
|
|
20240516,143900,699295355,4250,4255,4255,4250,250
|
|
20240516,143800,698231840,4250,4250,4250,4250,1
|
|
20240516,143700,698227590,4250,4250,4250,4250,116
|
|
20240516,143600,697734590,4250,4250,4250,4250,45
|
|
20240516,143500,697543340,4265,4265,4265,4265,1
|
|
20240516,143400,697539075,4250,4265,4265,4250,25
|
|
20240516,143300,697432465,4270,4270,4270,4270,9
|
|
20240516,143200,697394035,4270,4270,4270,4270,0
|
|
20240516,143100,697394035,4270,4265,4270,4265,674
|
|
20240516,143000,694519410,4265,4265,4265,4265,0
|
|
20240516,142900,694519410,4265,4265,4265,4265,32
|
|
20240516,142800,694382930,4265,4265,4265,4265,0
|
|
20240516,142700,694382930,4265,4265,4265,4265,100
|
|
20240516,142600,693956430,4265,4265,4265,4265,0
|
|
20240516,142500,693956430,4265,4265,4265,4265,0
|
|
20240516,142400,693956430,4265,4265,4265,4265,0
|
|
20240516,142300,693956430,4265,4265,4265,4265,0
|
|
20240516,142200,693956430,4265,4265,4265,4265,0
|
|
20240516,142100,693956430,4265,4265,4265,4265,20
|
|
20240516,142000,693871130,4245,4245,4245,4245,0
|
|
20240516,141900,693871130,4245,4245,4245,4245,0
|
|
20240516,141800,693871130,4245,4245,4245,4245,22
|
|
20240516,141700,693777740,4270,4270,4270,4270,0
|
|
20240516,141600,693777740,4270,4270,4270,4270,0
|
|
20240516,141500,693777740,4270,4270,4270,4270,0
|
|
20240516,141400,693777740,4270,4270,4270,4270,0
|
|
20240516,141300,693777740,4270,4270,4270,4270,1
|
|
20240516,141200,693773470,4245,4245,4245,4245,1101
|
|
20240516,141100,689099725,4245,4250,4250,4245,900
|
|
20240516,141000,685278840,4270,4270,4270,4270,5
|
|
20240516,140900,685257490,4270,4270,4270,4245,93
|
|
20240516,140800,684861505,4250,4250,4250,4250,2000
|
|
20240516,140700,676361505,4250,4250,4250,4250,0
|
|
20240516,140600,676361505,4250,4260,4260,4250,1429
|
|
20240516,140500,670280665,4260,4260,4260,4260,0
|
|
20240516,140400,670280665,4260,4260,4260,4260,113
|
|
20240516,140300,669799285,4260,4260,4260,4260,0
|
|
20240516,140200,669799285,4260,4260,4260,4260,0
|
|
20240516,140100,669799285,4260,4260,4260,4260,239
|
|
20240516,140000,668781145,4260,4260,4260,4260,0
|
|
20240516,135900,668781145,4260,4260,4260,4260,0
|
|
20240516,135800,668781145,4260,4260,4260,4260,0
|
|
20240516,135700,668781145,4260,4260,4260,4260,0
|
|
20240516,135600,668781145,4260,4260,4260,4260,20
|
|
20240516,135500,668695945,4265,4270,4270,4265,118
|
|
20240516,135400,668192175,4270,4270,4270,4270,75
|
|
20240516,135300,667871925,4270,4270,4270,4270,0
|
|
20240516,135200,667871925,4270,4270,4270,4270,0
|
|
20240516,135100,667871925,4270,4270,4270,4270,0
|
|
20240516,135000,667871925,4270,4270,4270,4270,0
|
|
20240516,134900,667871925,4270,4270,4270,4270,0
|
|
20240516,134800,667871925,4270,4270,4270,4270,0
|
|
20240516,134700,667871925,4270,4270,4270,4270,1
|
|
20240516,134600,667867655,4260,4260,4260,4260,0
|
|
20240516,134500,667867655,4260,4260,4260,4260,0
|
|
20240516,134400,667867655,4260,4260,4260,4260,2
|
|
20240516,134300,667859135,4260,4260,4260,4260,70
|
|
20240516,134200,667560935,4270,4270,4270,4270,0
|
|
20240516,134100,667560935,4270,4270,4270,4270,2
|
|
20240516,134000,667552395,4270,4270,4270,4270,5
|
|
20240516,133900,667531045,4270,4270,4270,4270,0
|
|
20240516,133800,667531045,4270,4270,4270,4270,8
|
|
20240516,133700,667496885,4270,4270,4270,4270,0
|
|
20240516,133600,667496885,4270,4270,4270,4270,3
|
|
20240516,133500,667484075,4270,4270,4270,4270,0
|
|
20240516,133400,667484075,4270,4270,4270,4270,0
|
|
20240516,133300,667484075,4270,4270,4270,4270,72
|
|
20240516,133200,667176635,4250,4250,4250,4250,103
|
|
20240516,133100,666738885,4250,4250,4250,4250,0
|
|
20240516,133000,666738885,4250,4250,4250,4250,10
|
|
20240516,132900,666696385,4250,4250,4250,4250,0
|
|
20240516,132800,666696385,4250,4260,4260,4250,1263
|
|
20240516,132700,661326875,4260,4260,4260,4260,352
|
|
20240516,132600,659827355,4255,4260,4260,4255,1121
|
|
20240516,132500,655056010,4265,4265,4265,4265,101
|
|
20240516,132400,654625245,4265,4265,4265,4265,1
|
|
20240516,132300,654620980,4260,4260,4260,4260,10
|
|
20240516,132200,654578380,4260,4260,4260,4260,1
|
|
20240516,132100,654574120,4270,4270,4270,4270,0
|
|
20240516,132000,654574120,4270,4270,4270,4270,1
|
|
20240516,131900,654569850,4260,4260,4260,4260,0
|
|
20240516,131800,654569850,4260,4260,4260,4260,0
|
|
20240516,131700,654569850,4260,4260,4260,4260,1295
|
|
20240516,131600,649053150,4260,4270,4275,4260,794
|
|
20240516,131500,645668450,4275,4275,4275,4275,1
|
|
20240516,131400,645664175,4270,4270,4270,4270,0
|
|
20240516,131300,645664175,4270,4270,4270,4270,2
|
|
20240516,131200,645655635,4275,4275,4275,4275,0
|
|
20240516,131100,645655635,4275,4270,4275,4270,12
|
|
20240516,131000,645604390,4270,4270,4270,4270,150
|
|
20240516,130900,644963890,4270,4270,4270,4270,16
|
|
20240516,130800,644895570,4270,4270,4270,4270,0
|
|
20240516,130700,644895570,4270,4270,4270,4270,0
|
|
20240516,130600,644895570,4270,4270,4270,4270,0
|
|
20240516,130500,644895570,4270,4275,4275,4270,59
|
|
20240516,130400,644643635,4270,4270,4270,4270,0
|
|
20240516,130300,644643635,4270,4275,4275,4270,6
|
|
20240516,130200,644617990,4275,4275,4275,4275,1
|
|
20240516,130100,644613715,4275,4275,4275,4275,0
|
|
20240516,130000,644613715,4275,4275,4275,4275,0
|
|
20240516,125900,644613715,4275,4275,4275,4275,50
|
|
20240516,125800,644399965,4275,4275,4275,4275,1451
|
|
20240516,125700,638196940,4275,4290,4290,4275,460
|
|
20240516,125600,636229685,4295,4295,4295,4295,0
|
|
20240516,125500,636229685,4295,4295,4295,4295,0
|
|
20240516,125400,636229685,4295,4295,4295,4295,0
|
|
20240516,125300,636229685,4295,4295,4295,4295,23
|
|
20240516,125200,636130900,4295,4295,4295,4295,3
|
|
20240516,125100,636118015,4295,4295,4295,4295,0
|
|
20240516,125000,636118015,4295,4295,4295,4295,0
|
|
20240516,124900,636118015,4295,4295,4295,4290,3
|
|
20240516,124800,636105135,4295,4295,4295,4295,0
|
|
20240516,124700,636105135,4295,4295,4295,4295,1
|
|
20240516,124600,636100840,4280,4280,4280,4280,20
|
|
20240516,124500,636015240,4280,4280,4280,4280,0
|
|
20240516,124400,636015240,4280,4280,4280,4280,0
|
|
20240516,124300,636015240,4280,4280,4280,4280,1
|
|
20240516,124200,636010960,4300,4280,4300,4280,20
|
|
20240516,124100,635925190,4295,4295,4295,4295,0
|
|
20240516,124000,635925190,4295,4295,4295,4295,0
|
|
20240516,123900,635925190,4295,4295,4295,4295,0
|
|
20240516,123800,635925190,4295,4295,4295,4295,1
|
|
20240516,123700,635920895,4285,4285,4285,4285,0
|
|
20240516,123600,635920895,4285,4285,4285,4285,1
|
|
20240516,123500,635916610,4300,4300,4300,4300,0
|
|
20240516,123400,635916610,4300,4300,4300,4300,0
|
|
20240516,123300,635916610,4300,4300,4300,4300,200
|
|
20240516,123200,635056610,4300,4300,4300,4300,1
|
|
20240516,123100,635052310,4295,4295,4295,4295,120
|
|
20240516,123000,634536910,4295,4295,4295,4295,46
|
|
20240516,122900,634339340,4300,4300,4300,4300,0
|
|
20240516,122800,634339340,4300,4300,4300,4300,0
|
|
20240516,122700,634339340,4300,4280,4300,4280,1075
|
|
20240516,122600,629738320,4300,4300,4300,4300,0
|
|
20240516,122500,629738320,4300,4300,4300,4300,368
|
|
20240516,122400,628155920,4305,4275,4305,4275,117
|
|
20240516,122300,627655315,4300,4280,4300,4280,5807
|
|
20240516,122200,602800730,4275,4275,4275,4275,79
|
|
20240516,122100,602463005,4275,4275,4275,4275,200
|
|
20240516,122000,601608005,4275,4280,4280,4275,1117
|
|
20240516,121900,596827800,4300,4300,4300,4300,0
|
|
20240516,121800,596827800,4300,4300,4300,4300,1
|
|
20240516,121700,596823500,4280,4280,4280,4280,400
|
|
20240516,121600,595111500,4280,4280,4280,4280,0
|
|
20240516,121500,595111500,4280,4280,4280,4280,0
|
|
20240516,121400,595111500,4280,4280,4280,4280,0
|
|
20240516,121300,595111500,4280,4280,4280,4280,18
|
|
20240516,121200,595034460,4300,4290,4300,4290,5
|
|
20240516,121100,595013000,4280,4280,4280,4270,642
|
|
20240516,121000,592270265,4285,4285,4285,4285,8
|
|
20240516,120900,592235985,4285,4285,4285,4285,11
|
|
20240516,120800,592188850,4290,4290,4290,4290,116
|
|
20240516,120700,591691210,4290,4275,4290,4270,69
|
|
20240516,120600,591396265,4290,4290,4290,4290,0
|
|
20240516,120500,591396265,4290,4295,4295,4290,2013
|
|
20240516,120400,582760365,4310,4315,4315,4310,1011
|
|
20240516,120300,578402900,4315,4300,4315,4290,2355
|
|
20240516,120200,568277490,4320,4315,4320,4295,301
|
|
20240516,120100,566983065,4320,4315,4320,4315,139
|
|
20240516,120000,566383215,4315,4320,4320,4315,406
|
|
20240516,115900,564630590,4315,4300,4315,4300,1527
|
|
20240516,115800,558046995,4300,4300,4300,4300,0
|
|
20240516,115700,558046995,4300,4305,4305,4300,364
|
|
20240516,115600,556481745,4305,4305,4305,4305,51
|
|
20240516,115500,556262190,4300,4305,4305,4300,1679
|
|
20240516,115400,549041980,4305,4300,4305,4300,1946
|
|
20240516,115300,540674130,4295,4300,4300,4295,199
|
|
20240516,115200,539818925,4295,4265,4295,4265,576
|
|
20240516,115100,537347110,4285,4275,4285,4265,1795
|
|
20240516,115000,529664330,4280,4270,4280,4270,184
|
|
20240516,114900,528878640,4270,4290,4290,4270,2213
|
|
20240516,114800,519408915,4285,4285,4285,4285,1993
|
|
20240516,114700,510868910,4300,4290,4300,4285,1294
|
|
20240516,114600,505316830,4290,4300,4300,4290,5
|
|
20240516,114500,505295370,4300,4300,4300,4300,0
|
|
20240516,114400,505295370,4300,4290,4300,4290,117
|
|
20240516,114300,504792280,4295,4300,4300,4295,26
|
|
20240516,114200,504680605,4295,4295,4295,4290,225
|
|
20240516,114100,503715230,4290,4290,4290,4290,343
|
|
20240516,114000,502243760,4290,4290,4295,4290,276
|
|
20240516,113900,501059700,4295,4300,4300,4295,2817
|
|
20240516,113800,488960110,4300,4300,4310,4300,1601
|
|
20240516,113700,482075800,4315,4305,4315,4300,300
|
|
20240516,113600,480781880,4320,4320,4320,4320,0
|
|
20240516,113500,480781880,4320,4310,4320,4305,410
|
|
20240516,113400,479014215,4330,4315,4330,4315,243
|
|
20240516,113300,477965655,4335,4340,4340,4330,491
|
|
20240516,113200,475839560,4340,4315,4340,4300,12238
|
|
20240516,113100,422946760,4315,4320,4320,4315,11
|
|
20240516,113000,422899275,4315,4315,4330,4315,3896
|
|
20240516,112900,406052285,4325,4305,4335,4305,4676
|
|
20240516,112800,385877600,4305,4285,4310,4285,12901
|
|
20240516,112700,330430825,4290,4280,4290,4280,2400
|
|
20240516,112600,320143890,4285,4280,4285,4280,351
|
|
20240516,112500,318641355,4255,4280,4285,4255,1006
|
|
20240516,112400,314330925,4285,4260,4285,4260,6031
|
|
20240516,112300,288521385,4275,4255,4275,4255,7120
|
|
20240516,112200,258165710,4255,4255,4255,4255,0
|
|
20240516,112100,258165710,4255,4255,4255,4255,0
|
|
20240516,112000,258165710,4255,4255,4255,4255,0
|
|
20240516,111900,258165710,4255,4255,4255,4255,181
|
|
20240516,111800,257395555,4255,4250,4255,4250,6
|
|
20240516,111700,257370050,4220,4255,4255,4220,6
|
|
20240516,111600,257344695,4215,4240,4240,4215,500
|
|
20240516,111500,255232860,4255,4255,4255,4255,0
|
|
20240516,111400,255232860,4255,4250,4255,4245,411
|
|
20240516,111300,253488105,4250,4260,4260,4250,115
|
|
20240516,111200,252999255,4260,4260,4260,4260,11
|
|
20240516,111100,252952395,4255,4260,4260,4255,1278
|
|
20240516,111000,247514005,4260,4255,4260,4255,761
|
|
20240516,110900,244274280,4260,4250,4260,4250,1988
|
|
20240516,110800,235817555,4245,4245,4245,4245,0
|
|
20240516,110700,235817555,4245,4245,4245,4245,0
|
|
20240516,110600,235817555,4245,4250,4250,4245,12
|
|
20240516,110500,235766560,4220,4255,4255,4220,71
|
|
20240516,110400,235465050,4255,4250,4255,4250,1450
|
|
20240516,110300,229300550,4250,4250,4250,4245,1070
|
|
20240516,110200,224755400,4250,4250,4250,4250,0
|
|
20240516,110100,224755400,4250,4250,4255,4215,1903
|
|
20240516,110000,216664955,4250,4200,4250,4200,3795
|
|
20240516,105900,200572035,4200,4200,4200,4200,0
|
|
20240516,105800,200572035,4200,4200,4200,4200,0
|
|
20240516,105700,200572035,4200,4200,4200,4200,0
|
|
20240516,105600,200572035,4200,4200,4200,4200,0
|
|
20240516,105500,200572035,4200,4200,4200,4200,2
|
|
20240516,105400,200563635,4220,4220,4220,4220,0
|
|
20240516,105300,200563635,4220,4220,4220,4220,0
|
|
20240516,105200,200563635,4220,4220,4220,4220,0
|
|
20240516,105100,200563635,4220,4210,4220,4200,577
|
|
20240516,105000,198134970,4210,4210,4210,4210,64
|
|
20240516,104900,197865530,4230,4230,4230,4225,712
|
|
20240516,104800,194857320,4225,4225,4225,4225,161
|
|
20240516,104700,194177095,4220,4225,4225,4220,306
|
|
20240516,104600,192885745,4200,4200,4200,4200,0
|
|
20240516,104500,192885745,4200,4200,4200,4200,10
|
|
20240516,104400,192843745,4220,4220,4220,4220,0
|
|
20240516,104300,192843745,4220,4220,4220,4220,500
|
|
20240516,104200,190733745,4200,4200,4200,4200,0
|
|
20240516,104100,190733745,4200,4200,4200,4200,254
|
|
20240516,104000,189666945,4200,4200,4200,4200,144
|
|
20240516,103900,189062145,4205,4205,4205,4205,332
|
|
20240516,103800,187666085,4210,4210,4210,4210,0
|
|
20240516,103700,187666085,4210,4210,4210,4210,37
|
|
20240516,103600,187510315,4210,4210,4210,4210,0
|
|
20240516,103500,187510315,4210,4210,4210,4210,0
|
|
20240516,103400,187510315,4210,4210,4210,4210,0
|
|
20240516,103300,187510315,4210,4210,4210,4210,23
|
|
20240516,103200,187413485,4210,4210,4210,4210,77
|
|
20240516,103100,187089315,4210,4210,4210,4210,0
|
|
20240516,103000,187089315,4210,4210,4210,4210,16
|
|
20240516,102900,187021955,4210,4210,4210,4210,0
|
|
20240516,102800,187021955,4210,4210,4210,4210,0
|
|
20240516,102700,187021955,4210,4210,4210,4210,0
|
|
20240516,102600,187021955,4210,4210,4210,4210,1
|
|
20240516,102500,187017745,4210,4210,4210,4210,0
|
|
20240516,102400,187017745,4210,4210,4210,4210,2
|
|
20240516,102300,187009325,4210,4210,4210,4210,25
|
|
20240516,102200,186904075,4210,4210,4210,4210,30
|
|
20240516,102100,186777775,4210,4210,4210,4210,0
|
|
20240516,102000,186777775,4210,4210,4210,4210,23
|
|
20240516,101900,186680945,4210,4215,4215,4210,25
|
|
20240516,101800,186575660,4225,4215,4225,4215,168
|
|
20240516,101700,185867310,4220,4220,4220,4220,75
|
|
20240516,101600,185550810,4220,4225,4225,4220,500
|
|
20240516,101500,183438460,4225,4225,4225,4225,0
|
|
20240516,101400,183438460,4225,4225,4225,4225,0
|
|
20240516,101300,183438460,4225,4240,4240,4225,251
|
|
20240516,101200,182377235,4225,4225,4225,4225,226
|
|
20240516,101100,181422385,4225,4225,4225,4225,110
|
|
20240516,101000,180957635,4230,4230,4230,4230,0
|
|
20240516,100900,180957635,4230,4230,4230,4230,10
|
|
20240516,100800,180915335,4230,4235,4235,4230,286
|
|
20240516,100700,179704905,4230,4230,4230,4230,0
|
|
20240516,100600,179704905,4230,4230,4230,4230,1
|
|
20240516,100500,179700675,4225,4225,4225,4225,0
|
|
20240516,100400,179700675,4225,4225,4225,4225,0
|
|
20240516,100300,179700675,4225,4225,4225,4225,5
|
|
20240516,100200,179679550,4225,4225,4225,4225,1188
|
|
20240516,100100,174660250,4225,4225,4225,4225,2
|
|
20240516,100000,174651800,4220,4225,4245,4220,1190
|
|
20240516,095900,169626460,4225,4245,4245,4225,3087
|
|
20240516,095800,156563940,4250,4250,4250,4250,2
|
|
20240516,095700,156555440,4235,4240,4240,4235,192
|
|
20240516,095600,155742305,4250,4250,4250,4250,0
|
|
20240516,095500,155742305,4250,4240,4250,4235,1572
|
|
20240516,095400,149076150,4245,4250,4250,4245,1710
|
|
20240516,095300,141812200,4250,4250,4250,4250,0
|
|
20240516,095200,141812200,4250,4250,4250,4250,842
|
|
20240516,095100,138233700,4250,4250,4250,4250,0
|
|
20240516,095000,138233700,4250,4250,4250,4240,299
|
|
20240516,094900,136963950,4240,4240,4240,4240,320
|
|
20240516,094800,135607150,4240,4240,4240,4240,0
|
|
20240516,094700,135607150,4240,4240,4240,4240,30
|
|
20240516,094600,135479950,4240,4225,4240,4225,5
|
|
20240516,094500,135458795,4225,4225,4225,4225,97
|
|
20240516,094400,135048970,4225,4225,4225,4225,0
|
|
20240516,094300,135048970,4225,4230,4230,4225,112
|
|
20240516,094200,134575270,4225,4235,4235,4225,787
|
|
20240516,094100,131245840,4250,4235,4255,4230,663
|
|
20240516,094000,128429530,4230,4230,4230,4230,10
|
|
20240516,093900,128387230,4230,4230,4230,4230,0
|
|
20240516,093800,128387230,4230,4210,4250,4210,4573
|
|
20240516,093700,108993175,4230,4230,4230,4230,50
|
|
20240516,093600,108781675,4230,4215,4230,4215,210
|
|
20240516,093500,107895030,4215,4220,4220,4215,3
|
|
20240516,093400,107882380,4220,4220,4220,4220,6
|
|
20240516,093300,107857060,4225,4225,4225,4225,1
|
|
20240516,093200,107852835,4230,4230,4230,4230,100
|
|
20240516,093100,107429835,4225,4210,4225,4210,5264
|
|
20240516,093000,85251645,4210,4205,4210,4205,2494
|
|
20240516,092900,74761540,4200,4200,4200,4195,1076
|
|
20240516,092800,70242815,4200,4200,4200,4200,0
|
|
20240516,092700,70242815,4200,4200,4200,4200,349
|
|
20240516,092600,68777015,4200,4200,4205,4200,2626
|
|
20240516,092500,57743365,4200,4200,4200,4200,2110
|
|
20240516,092400,48881365,4195,4195,4195,4195,1469
|
|
20240516,092300,42718910,4190,4190,4190,4190,396
|
|
20240516,092200,41059670,4185,4185,4185,4185,78
|
|
20240516,092100,40733240,4185,4185,4185,4185,0
|
|
20240516,092000,40733240,4185,4190,4190,4185,168
|
|
20240516,091900,40030060,4190,4190,4190,4190,1555
|
|
20240516,091800,33514610,4190,4190,4190,4190,637
|
|
20240516,091700,30845580,4190,4190,4190,4190,2
|
|
20240516,091600,30837200,4190,4190,4190,4190,238
|
|
20240516,091500,29839980,4185,4185,4185,4185,11
|
|
20240516,091400,29793945,4180,4180,4180,4180,0
|
|
20240516,091300,29793945,4180,4180,4180,4180,347
|
|
20240516,091200,28343485,4180,4180,4180,4180,300
|
|
20240516,091100,27089485,4180,4180,4180,4180,2
|
|
20240516,091000,27081125,4195,4185,4195,4185,1000
|
|
20240516,090900,22892100,4185,4170,4185,4170,210
|
|
20240516,090800,22013400,4180,4180,4180,4180,48
|
|
20240516,090700,21812760,4180,4175,4180,4170,2252
|
|
20240516,090600,12409760,4180,4180,4180,4180,2
|
|
20240516,090500,12401400,4180,4180,4180,4180,42
|
|
20240516,090400,12225840,4185,4185,4185,4185,0
|
|
20240516,090300,12225840,4185,4185,4185,4185,577
|
|
20240516,090200,9811095,4180,4180,4180,4180,1298
|
|
20240516,090100,4385455,4185,4190,4190,4185,103
|
|
20240516,090000,3954385,4185,4180,4185,4180,946
|