661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,195700,2824330405,2775,2775,2775,2775,0
|
|
20240513,195600,2824330405,2775,2775,2775,2775,0
|
|
20240513,195500,2824330405,2775,2775,2775,2775,0
|
|
20240513,195400,2824330405,2775,2775,2775,2775,0
|
|
20240513,195300,2824330405,2775,2775,2775,2775,0
|
|
20240513,195200,2824330405,2775,2775,2775,2775,0
|
|
20240513,195100,2824330405,2775,2775,2775,2775,0
|
|
20240513,195000,2824330405,2775,2775,2775,2775,0
|
|
20240513,194900,2824330405,2775,2775,2775,2775,0
|
|
20240513,194800,2824330405,2775,2775,2775,2775,0
|
|
20240513,194700,2824330405,2775,2775,2775,2775,0
|
|
20240513,194600,2824330405,2775,2775,2775,2775,0
|
|
20240513,194500,2824330405,2775,2775,2775,2775,0
|
|
20240513,194400,2824330405,2775,2775,2775,2775,0
|
|
20240513,194300,2824330405,2775,2775,2775,2775,0
|
|
20240513,194200,2824330405,2775,2775,2775,2775,0
|
|
20240513,194100,2824330405,2775,2775,2775,2775,0
|
|
20240513,194000,2824330405,2775,2775,2775,2775,0
|
|
20240513,193900,2824330405,2775,2775,2775,2775,0
|
|
20240513,193800,2824330405,2775,2775,2775,2775,0
|
|
20240513,193700,2824330405,2775,2775,2775,2775,0
|
|
20240513,193600,2824330405,2775,2775,2775,2775,0
|
|
20240513,193500,2824330405,2775,2775,2775,2775,0
|
|
20240513,193400,2824330405,2775,2775,2775,2775,0
|
|
20240513,193300,2824330405,2775,2775,2775,2775,0
|
|
20240513,193200,2824330405,2775,2775,2775,2775,0
|
|
20240513,193100,2824330405,2775,2775,2775,2775,0
|
|
20240513,193000,2824330405,2775,2775,2775,2775,0
|
|
20240513,192900,2824330405,2775,2775,2775,2775,0
|
|
20240513,192800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,192700,2824330405,2775,2775,2775,2775,0
|
|
20240513,192600,2824330405,2775,2775,2775,2775,0
|
|
20240513,192500,2824330405,2775,2775,2775,2775,0
|
|
20240513,192400,2824330405,2775,2775,2775,2775,0
|
|
20240513,192300,2824330405,2775,2775,2775,2775,0
|
|
20240513,192200,2824330405,2775,2775,2775,2775,0
|
|
20240513,192100,2824330405,2775,2775,2775,2775,0
|
|
20240513,192000,2824330405,2775,2775,2775,2775,0
|
|
20240513,191900,2824330405,2775,2775,2775,2775,0
|
|
20240513,191800,2824330405,2775,2775,2775,2775,0
|
|
20240513,191700,2824330405,2775,2775,2775,2775,0
|
|
20240513,191600,2824330405,2775,2775,2775,2775,0
|
|
20240513,191500,2824330405,2775,2775,2775,2775,0
|
|
20240513,191400,2824330405,2775,2775,2775,2775,0
|
|
20240513,191300,2824330405,2775,2775,2775,2775,0
|
|
20240513,191200,2824330405,2775,2775,2775,2775,0
|
|
20240513,191100,2824330405,2775,2775,2775,2775,0
|
|
20240513,191000,2824330405,2775,2775,2775,2775,0
|
|
20240513,190900,2824330405,2775,2775,2775,2775,0
|
|
20240513,190800,2824330405,2775,2775,2775,2775,0
|
|
20240513,190700,2824330405,2775,2775,2775,2775,0
|
|
20240513,190600,2824330405,2775,2775,2775,2775,0
|
|
20240513,190500,2824330405,2775,2775,2775,2775,0
|
|
20240513,190400,2824330405,2775,2775,2775,2775,0
|
|
20240513,190300,2824330405,2775,2775,2775,2775,0
|
|
20240513,190200,2824330405,2775,2775,2775,2775,0
|
|
20240513,190100,2824330405,2775,2775,2775,2775,0
|
|
20240513,190000,2824330405,2775,2775,2775,2775,0
|
|
20240513,185900,2824330405,2775,2775,2775,2775,0
|
|
20240513,185800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,185700,2824330405,2775,2775,2775,2775,0
|
|
20240513,185600,2824330405,2775,2775,2775,2775,0
|
|
20240513,185500,2824330405,2775,2775,2775,2775,0
|
|
20240513,185400,2824330405,2775,2775,2775,2775,0
|
|
20240513,185300,2824330405,2775,2775,2775,2775,0
|
|
20240513,185200,2824330405,2775,2775,2775,2775,0
|
|
20240513,185100,2824330405,2775,2775,2775,2775,0
|
|
20240513,185000,2824330405,2775,2775,2775,2775,0
|
|
20240513,184900,2824330405,2775,2775,2775,2775,0
|
|
20240513,184800,2824330405,2775,2775,2775,2775,0
|
|
20240513,184700,2824330405,2775,2775,2775,2775,0
|
|
20240513,184600,2824330405,2775,2775,2775,2775,0
|
|
20240513,184500,2824330405,2775,2775,2775,2775,0
|
|
20240513,184400,2824330405,2775,2775,2775,2775,0
|
|
20240513,184300,2824330405,2775,2775,2775,2775,0
|
|
20240513,184200,2824330405,2775,2775,2775,2775,0
|
|
20240513,184100,2824330405,2775,2775,2775,2775,0
|
|
20240513,184000,2824330405,2775,2775,2775,2775,0
|
|
20240513,183900,2824330405,2775,2775,2775,2775,0
|
|
20240513,183800,2824330405,2775,2775,2775,2775,0
|
|
20240513,183700,2824330405,2775,2775,2775,2775,0
|
|
20240513,183600,2824330405,2775,2775,2775,2775,0
|
|
20240513,183500,2824330405,2775,2775,2775,2775,0
|
|
20240513,183400,2824330405,2775,2775,2775,2775,0
|
|
20240513,183300,2824330405,2775,2775,2775,2775,0
|
|
20240513,183200,2824330405,2775,2775,2775,2775,0
|
|
20240513,183100,2824330405,2775,2775,2775,2775,0
|
|
20240513,183000,2824330405,2775,2775,2775,2775,0
|
|
20240513,182900,2824330405,2775,2775,2775,2775,0
|
|
20240513,182800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,182700,2824330405,2775,2775,2775,2775,0
|
|
20240513,182600,2824330405,2775,2775,2775,2775,0
|
|
20240513,182500,2824330405,2775,2775,2775,2775,0
|
|
20240513,182400,2824330405,2775,2775,2775,2775,0
|
|
20240513,182300,2824330405,2775,2775,2775,2775,0
|
|
20240513,182200,2824330405,2775,2775,2775,2775,0
|
|
20240513,182100,2824330405,2775,2775,2775,2775,0
|
|
20240513,182000,2824330405,2775,2775,2775,2775,0
|
|
20240513,181900,2824330405,2775,2775,2775,2775,0
|
|
20240513,181800,2824330405,2775,2775,2775,2775,0
|
|
20240513,181700,2824330405,2775,2775,2775,2775,0
|
|
20240513,181600,2824330405,2775,2775,2775,2775,0
|
|
20240513,181500,2824330405,2775,2775,2775,2775,0
|
|
20240513,181400,2824330405,2775,2775,2775,2775,0
|
|
20240513,181300,2824330405,2775,2775,2775,2775,0
|
|
20240513,181200,2824330405,2775,2775,2775,2775,0
|
|
20240513,181100,2824330405,2775,2775,2775,2775,0
|
|
20240513,181000,2824330405,2775,2775,2775,2775,0
|
|
20240513,180900,2824330405,2775,2775,2775,2775,0
|
|
20240513,180800,2824330405,2775,2775,2775,2775,0
|
|
20240513,180700,2824330405,2775,2775,2775,2775,0
|
|
20240513,180600,2824330405,2775,2775,2775,2775,0
|
|
20240513,180500,2824330405,2775,2775,2775,2775,0
|
|
20240513,180400,2824330405,2775,2775,2775,2775,0
|
|
20240513,180300,2824330405,2775,2775,2775,2775,0
|
|
20240513,180200,2824330405,2775,2775,2775,2775,0
|
|
20240513,180100,2824330405,2775,2775,2775,2775,0
|
|
20240513,180000,2824330405,2775,2775,2775,2775,0
|
|
20240513,175900,2824330405,2775,2775,2775,2775,0
|
|
20240513,175800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,175700,2824330405,2775,2775,2775,2775,0
|
|
20240513,175600,2824330405,2775,2775,2775,2775,0
|
|
20240513,175500,2824330405,2775,2775,2775,2775,0
|
|
20240513,175400,2824330405,2775,2775,2775,2775,0
|
|
20240513,175300,2824330405,2775,2775,2775,2775,0
|
|
20240513,175200,2824330405,2775,2775,2775,2775,0
|
|
20240513,175100,2824330405,2775,2775,2775,2775,0
|
|
20240513,175000,2824330405,2775,2775,2775,2775,0
|
|
20240513,174900,2824330405,2775,2775,2775,2775,0
|
|
20240513,174800,2824330405,2775,2775,2775,2775,0
|
|
20240513,174700,2824330405,2775,2775,2775,2775,0
|
|
20240513,174600,2824330405,2775,2775,2775,2775,0
|
|
20240513,174500,2824330405,2775,2775,2775,2775,0
|
|
20240513,174400,2824330405,2775,2775,2775,2775,0
|
|
20240513,174300,2824330405,2775,2775,2775,2775,0
|
|
20240513,174200,2824330405,2775,2775,2775,2775,0
|
|
20240513,174100,2824330405,2775,2775,2775,2775,0
|
|
20240513,174000,2824330405,2775,2775,2775,2775,0
|
|
20240513,173900,2824330405,2775,2775,2775,2775,0
|
|
20240513,173800,2824330405,2775,2775,2775,2775,0
|
|
20240513,173700,2824330405,2775,2775,2775,2775,0
|
|
20240513,173600,2824330405,2775,2775,2775,2775,0
|
|
20240513,173500,2824330405,2775,2775,2775,2775,0
|
|
20240513,173400,2824330405,2775,2775,2775,2775,0
|
|
20240513,173300,2824330405,2775,2775,2775,2775,0
|
|
20240513,173200,2824330405,2775,2775,2775,2775,0
|
|
20240513,173100,2824330405,2775,2775,2775,2775,0
|
|
20240513,173000,2824330405,2775,2775,2775,2775,0
|
|
20240513,172900,2824330405,2775,2775,2775,2775,0
|
|
20240513,172800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,172700,2824330405,2775,2775,2775,2775,0
|
|
20240513,172600,2824330405,2775,2775,2775,2775,0
|
|
20240513,172500,2824330405,2775,2775,2775,2775,0
|
|
20240513,172400,2824330405,2775,2775,2775,2775,0
|
|
20240513,172300,2824330405,2775,2775,2775,2775,0
|
|
20240513,172200,2824330405,2775,2775,2775,2775,0
|
|
20240513,172100,2824330405,2775,2775,2775,2775,0
|
|
20240513,172000,2824330405,2775,2775,2775,2775,0
|
|
20240513,171900,2824330405,2775,2775,2775,2775,0
|
|
20240513,171800,2824330405,2775,2775,2775,2775,0
|
|
20240513,171700,2824330405,2775,2775,2775,2775,0
|
|
20240513,171600,2824330405,2775,2775,2775,2775,0
|
|
20240513,171500,2824330405,2775,2775,2775,2775,0
|
|
20240513,171400,2824330405,2775,2775,2775,2775,0
|
|
20240513,171300,2824330405,2775,2775,2775,2775,0
|
|
20240513,171200,2824330405,2775,2775,2775,2775,0
|
|
20240513,171100,2824330405,2775,2775,2775,2775,0
|
|
20240513,171000,2824330405,2775,2775,2775,2775,0
|
|
20240513,170900,2824330405,2775,2775,2775,2775,0
|
|
20240513,170800,2824330405,2775,2775,2775,2775,0
|
|
20240513,170700,2824330405,2775,2775,2775,2775,0
|
|
20240513,170600,2824330405,2775,2775,2775,2775,0
|
|
20240513,170500,2824330405,2775,2775,2775,2775,0
|
|
20240513,170400,2824330405,2775,2775,2775,2775,0
|
|
20240513,170300,2824330405,2775,2775,2775,2775,0
|
|
20240513,170200,2824330405,2775,2775,2775,2775,0
|
|
20240513,170100,2824330405,2775,2775,2775,2775,0
|
|
20240513,170000,2824330405,2775,2775,2775,2775,0
|
|
20240513,165900,2824330405,2775,2775,2775,2775,0
|
|
20240513,165800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,165700,2824330405,2775,2775,2775,2775,0
|
|
20240513,165600,2824330405,2775,2775,2775,2775,0
|
|
20240513,165500,2824330405,2775,2775,2775,2775,0
|
|
20240513,165400,2824330405,2775,2775,2775,2775,0
|
|
20240513,165300,2824330405,2775,2775,2775,2775,0
|
|
20240513,165200,2824330405,2775,2775,2775,2775,0
|
|
20240513,165100,2824330405,2775,2775,2775,2775,0
|
|
20240513,165000,2824330405,2775,2775,2775,2775,0
|
|
20240513,164900,2824330405,2775,2775,2775,2775,0
|
|
20240513,164800,2824330405,2775,2775,2775,2775,0
|
|
20240513,164700,2824330405,2775,2775,2775,2775,0
|
|
20240513,164600,2824330405,2775,2775,2775,2775,0
|
|
20240513,164500,2824330405,2775,2775,2775,2775,0
|
|
20240513,164400,2824330405,2775,2775,2775,2775,0
|
|
20240513,164300,2824330405,2775,2775,2775,2775,0
|
|
20240513,164200,2824330405,2775,2775,2775,2775,0
|
|
20240513,164100,2824330405,2775,2775,2775,2775,0
|
|
20240513,164000,2824330405,2775,2775,2775,2775,0
|
|
20240513,163900,2824330405,2775,2775,2775,2775,0
|
|
20240513,163800,2824330405,2775,2775,2775,2775,0
|
|
20240513,163700,2824330405,2775,2775,2775,2775,0
|
|
20240513,163600,2824330405,2775,2775,2775,2775,0
|
|
20240513,163500,2824330405,2775,2775,2775,2775,0
|
|
20240513,163400,2824330405,2775,2775,2775,2775,0
|
|
20240513,163300,2824330405,2775,2775,2775,2775,0
|
|
20240513,163200,2824330405,2775,2775,2775,2775,0
|
|
20240513,163100,2824330405,2775,2775,2775,2775,0
|
|
20240513,163000,2824330405,2775,2775,2775,2775,0
|
|
20240513,162900,2824330405,2775,2775,2775,2775,0
|
|
20240513,162800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,162700,2824330405,2775,2775,2775,2775,0
|
|
20240513,162600,2824330405,2775,2775,2775,2775,0
|
|
20240513,162500,2824330405,2775,2775,2775,2775,0
|
|
20240513,162400,2824330405,2775,2775,2775,2775,0
|
|
20240513,162300,2824330405,2775,2775,2775,2775,0
|
|
20240513,162200,2824330405,2775,2775,2775,2775,0
|
|
20240513,162100,2824330405,2775,2775,2775,2775,0
|
|
20240513,162000,2824330405,2775,2775,2775,2775,0
|
|
20240513,161900,2824330405,2775,2775,2775,2775,0
|
|
20240513,161800,2824330405,2775,2775,2775,2775,0
|
|
20240513,161700,2824330405,2775,2775,2775,2775,0
|
|
20240513,161600,2824330405,2775,2775,2775,2775,0
|
|
20240513,161500,2824330405,2775,2775,2775,2775,0
|
|
20240513,161400,2824330405,2775,2775,2775,2775,0
|
|
20240513,161300,2824330405,2775,2775,2775,2775,0
|
|
20240513,161200,2824330405,2775,2775,2775,2775,0
|
|
20240513,161100,2824330405,2775,2775,2775,2775,0
|
|
20240513,161000,2824330405,2775,2775,2775,2775,0
|
|
20240513,160900,2824330405,2775,2775,2775,2775,0
|
|
20240513,160800,2824330405,2775,2775,2775,2775,0
|
|
20240513,160700,2824330405,2775,2775,2775,2775,0
|
|
20240513,160600,2824330405,2775,2775,2775,2775,0
|
|
20240513,160500,2824330405,2775,2775,2775,2775,0
|
|
20240513,160400,2824330405,2775,2775,2775,2775,0
|
|
20240513,160300,2824330405,2775,2775,2775,2775,0
|
|
20240513,160200,2824330405,2775,2775,2775,2775,0
|
|
20240513,160100,2824330405,2775,2775,2775,2775,0
|
|
20240513,160000,2824330405,2775,2775,2775,2775,0
|
|
20240513,155900,2824330405,2775,2775,2775,2775,0
|
|
20240513,155800,2824330405,2775,2775,2775,2775,33148
|
|
20240513,155700,2824330405,2775,2775,2775,2775,0
|
|
20240513,155600,2824330405,2775,2775,2775,2775,0
|
|
20240513,155500,2824330405,2775,2775,2775,2775,0
|
|
20240513,155400,2824330405,2775,2775,2775,2775,0
|
|
20240513,155300,2824330405,2775,2775,2775,2775,0
|
|
20240513,155200,2824330405,2775,2775,2775,2775,0
|
|
20240513,155100,2824330405,2775,2775,2775,2775,0
|
|
20240513,155000,2824330405,2775,2775,2775,2775,0
|
|
20240513,154900,2824330405,2775,2775,2775,2775,0
|
|
20240513,154800,2824330405,2775,2775,2775,2775,0
|
|
20240513,154700,2824330405,2775,2775,2775,2775,0
|
|
20240513,154600,2824330405,2775,2775,2775,2775,0
|
|
20240513,154500,2824330405,2775,2775,2775,2775,0
|
|
20240513,154400,2824330405,2775,2775,2775,2775,0
|
|
20240513,154300,2824330405,2775,2775,2775,2775,0
|
|
20240513,154200,2824330405,2775,2775,2775,2775,0
|
|
20240513,154100,2824330405,2775,2775,2775,2775,0
|
|
20240513,154000,2824330405,2775,2775,2775,2775,0
|
|
20240513,153900,2824330405,2775,2775,2775,2775,0
|
|
20240513,153800,2824330405,2775,2775,2775,2775,0
|
|
20240513,153700,2824330405,2775,2775,2775,2775,0
|
|
20240513,153600,2824330405,2775,2775,2775,2775,0
|
|
20240513,153500,2824330405,2775,2775,2775,2775,0
|
|
20240513,153400,2824330405,2775,2775,2775,2775,0
|
|
20240513,153300,2824330405,2775,2775,2775,2775,0
|
|
20240513,153200,2824330405,2775,2775,2775,2775,0
|
|
20240513,153100,2824330405,2775,2775,2775,2775,0
|
|
20240513,153000,2824330405,2775,2775,2775,2775,33148
|
|
20240513,152900,2732344705,2775,2775,2775,2775,0
|
|
20240513,152800,2732344705,2775,2775,2775,2775,0
|
|
20240513,152700,2732344705,2775,2775,2775,2775,0
|
|
20240513,152600,2732344705,2775,2775,2775,2775,0
|
|
20240513,152500,2732344705,2775,2775,2775,2775,0
|
|
20240513,152400,2732344705,2775,2775,2775,2775,0
|
|
20240513,152300,2732344705,2775,2775,2775,2775,0
|
|
20240513,152200,2732344705,2775,2775,2775,2775,0
|
|
20240513,152100,2732344705,2775,2775,2775,2775,0
|
|
20240513,152000,2732344705,2775,2775,2775,2775,0
|
|
20240513,151900,2732344705,2775,2775,2775,2775,1237
|
|
20240513,151800,2728912030,2775,2775,2775,2770,1693
|
|
20240513,151700,2724217460,2775,2770,2775,2770,717
|
|
20240513,151600,2722227790,2775,2775,2775,2770,1067
|
|
20240513,151500,2719267050,2775,2775,2775,2775,4633
|
|
20240513,151400,2706410475,2775,2775,2775,2770,1241
|
|
20240513,151300,2702966705,2775,2775,2775,2775,165
|
|
20240513,151200,2702508830,2775,2770,2775,2770,2305
|
|
20240513,151100,2696123795,2775,2775,2775,2770,657
|
|
20240513,151000,2694303120,2775,2775,2775,2770,385
|
|
20240513,150900,2693234930,2770,2775,2775,2770,686
|
|
20240513,150800,2691333110,2775,2775,2775,2770,1942
|
|
20240513,150700,2685951135,2775,2780,2780,2770,18235
|
|
20240513,150600,2635345520,2785,2780,2785,2780,2153
|
|
20240513,150500,2629359415,2785,2785,2785,2780,57
|
|
20240513,150400,2629200675,2785,2785,2785,2780,339
|
|
20240513,150300,2628257960,2785,2785,2785,2780,296
|
|
20240513,150200,2627434545,2780,2780,2785,2780,287
|
|
20240513,150100,2626636680,2780,2785,2785,2780,200
|
|
20240513,150000,2626080565,2780,2780,2785,2780,1778
|
|
20240513,145900,2621137700,2780,2785,2785,2780,1444
|
|
20240513,145800,2617121580,2780,2780,2785,2780,17
|
|
20240513,145700,2617074295,2780,2780,2780,2780,10
|
|
20240513,145600,2617046495,2780,2790,2790,2780,2179
|
|
20240513,145500,2610983630,2790,2785,2790,2785,196
|
|
20240513,145400,2610437665,2785,2785,2785,2785,189
|
|
20240513,145300,2609911300,2790,2785,2790,2785,826
|
|
20240513,145200,2607610840,2785,2785,2790,2785,3270
|
|
20240513,145100,2598496175,2785,2790,2790,2785,72
|
|
20240513,145000,2598295300,2790,2790,2790,2790,4078
|
|
20240513,144900,2586917680,2785,2790,2790,2785,1737
|
|
20240513,144800,2582079130,2785,2785,2785,2780,1599
|
|
20240513,144700,2577632560,2780,2785,2785,2780,2640
|
|
20240513,144600,2570280350,2780,2780,2785,2780,953
|
|
20240513,144500,2567630910,2785,2780,2785,2780,1087
|
|
20240513,144400,2564608810,2775,2775,2775,2775,1
|
|
20240513,144300,2564606035,2775,2780,2780,2775,1738
|
|
20240513,144200,2559775575,2780,2780,2780,2780,6051
|
|
20240513,144100,2542953795,2780,2780,2780,2780,1226
|
|
20240513,144000,2539545515,2785,2785,2785,2780,302
|
|
20240513,143900,2538704455,2780,2780,2780,2775,3033
|
|
20240513,143800,2530277455,2780,2775,2780,2775,187
|
|
20240513,143700,2529758480,2780,2775,2780,2770,1593
|
|
20240513,143600,2525343075,2775,2780,2780,2775,841
|
|
20240513,143500,2523009275,2775,2775,2775,2775,1
|
|
20240513,143400,2523006500,2775,2780,2780,2770,184
|
|
20240513,143300,2522496805,2780,2780,2780,2775,1956
|
|
20240513,143200,2517066075,2785,2785,2785,2780,5407
|
|
20240513,143100,2502007585,2785,2785,2785,2785,67
|
|
20240513,143000,2501820990,2785,2780,2785,2780,779
|
|
20240513,142900,2499655365,2780,2780,2780,2780,1249
|
|
20240513,142800,2496183145,2780,2780,2780,2780,2419
|
|
20240513,142700,2489458325,2775,2780,2780,2775,252
|
|
20240513,142600,2488759000,2780,2785,2785,2775,1846
|
|
20240513,142500,2483632750,2780,2780,2780,2780,781
|
|
20240513,142400,2481461570,2780,2780,2780,2780,1
|
|
20240513,142300,2481458790,2775,2770,2775,2770,1487
|
|
20240513,142200,2477337490,2775,2770,2775,2770,1174
|
|
20240513,142100,2474085065,2770,2775,2775,2770,1676
|
|
20240513,142000,2469436210,2775,2775,2775,2770,1536
|
|
20240513,141900,2465174060,2775,2775,2775,2775,933
|
|
20240513,141800,2462584985,2775,2775,2775,2775,1951
|
|
20240513,141700,2457170960,2775,2775,2775,2775,212
|
|
20240513,141600,2456582660,2775,2775,2775,2775,115
|
|
20240513,141500,2456263535,2770,2775,2775,2770,4059
|
|
20240513,141400,2445013995,2775,2775,2775,2775,1
|
|
20240513,141300,2445011220,2775,2775,2775,2775,62
|
|
20240513,141200,2444839170,2775,2770,2775,2770,7972
|
|
20240513,141100,2422733165,2775,2780,2780,2775,3494
|
|
20240513,141000,2413034765,2780,2780,2780,2775,415
|
|
20240513,140900,2411882120,2775,2775,2780,2775,1478
|
|
20240513,140800,2407779170,2780,2780,2780,2780,6
|
|
20240513,140700,2407762490,2780,2780,2780,2780,303
|
|
20240513,140600,2406920150,2785,2780,2790,2780,3102
|
|
20240513,140500,2398295980,2780,2780,2780,2780,1257
|
|
20240513,140400,2394801520,2780,2780,2780,2780,29
|
|
20240513,140300,2394720900,2780,2780,2780,2775,1243
|
|
20240513,140200,2391271470,2780,2775,2785,2775,518
|
|
20240513,140100,2389831320,2785,2780,2785,2775,1005
|
|
20240513,140000,2387040330,2780,2780,2780,2780,2964
|
|
20240513,135900,2378800410,2780,2785,2785,2780,792
|
|
20240513,135800,2376598580,2785,2780,2785,2780,971
|
|
20240513,135700,2373899100,2785,2785,2785,2785,550
|
|
20240513,135600,2372367350,2785,2785,2785,2780,1164
|
|
20240513,135500,2369131235,2790,2780,2790,2780,84
|
|
20240513,135400,2368897310,2785,2785,2785,2785,1
|
|
20240513,135300,2368894525,2790,2785,2790,2775,61
|
|
20240513,135200,2368724710,2790,2775,2790,2775,1795
|
|
20240513,135100,2363739935,2790,2790,2790,2770,20010
|
|
20240513,135000,2308230755,2790,2785,2790,2785,465
|
|
20240513,134900,2306935630,2785,2785,2790,2785,839
|
|
20240513,134800,2304599000,2785,2785,2790,2780,1942
|
|
20240513,134700,2299188570,2790,2785,2790,2780,2176
|
|
20240513,134600,2293128460,2790,2780,2790,2780,1812
|
|
20240513,134500,2288086770,2785,2780,2785,2780,1177
|
|
20240513,134400,2284813480,2785,2780,2785,2780,143
|
|
20240513,134300,2284415320,2785,2785,2785,2785,16
|
|
20240513,134200,2284370760,2785,2790,2790,2780,57
|
|
20240513,134100,2284211930,2780,2780,2790,2780,1400
|
|
20240513,134000,2280319410,2790,2785,2790,2780,212
|
|
20240513,133900,2279729220,2785,2790,2790,2780,986
|
|
20240513,133800,2276987915,2790,2790,2790,2790,0
|
|
20240513,133700,2276987915,2790,2785,2790,2780,1857
|
|
20240513,133600,2271817185,2785,2785,2785,2775,400
|
|
20240513,133500,2270703965,2780,2780,2780,2780,1249
|
|
20240513,133400,2267231745,2785,2780,2785,2780,71
|
|
20240513,133300,2267034100,2785,2790,2790,2780,2000
|
|
20240513,133200,2261471045,2780,2785,2790,2780,2778
|
|
20240513,133100,2253734270,2785,2780,2785,2780,51
|
|
20240513,133000,2253592325,2785,2780,2785,2780,980
|
|
20240513,132900,2250867900,2785,2790,2790,2780,153
|
|
20240513,132800,2250441885,2790,2780,2790,2780,162
|
|
20240513,132700,2249990790,2785,2785,2785,2785,5
|
|
20240513,132600,2249976865,2785,2780,2785,2775,1818
|
|
20240513,132500,2244925950,2780,2775,2780,2775,3168
|
|
20240513,132400,2236119005,2775,2780,2780,2775,659
|
|
20240513,132300,2234290255,2775,2775,2775,2775,18
|
|
20240513,132200,2234240305,2780,2780,2780,2780,5430
|
|
20240513,132100,2219144905,2780,2785,2785,2780,2840
|
|
20240513,132000,2211249530,2785,2780,2785,2780,19
|
|
20240513,131900,2211196705,2780,2780,2780,2780,734
|
|
20240513,131800,2209156185,2785,2785,2785,2785,1595
|
|
20240513,131700,2204714110,2785,2780,2785,2780,827
|
|
20240513,131600,2202411005,2780,2780,2780,2780,1
|
|
20240513,131500,2202408225,2780,2785,2785,2780,4189
|
|
20240513,131400,2190752720,2785,2785,2785,2785,4
|
|
20240513,131300,2190741580,2785,2780,2785,2780,30
|
|
20240513,131200,2190658135,2780,2780,2780,2780,810
|
|
20240513,131100,2188406335,2780,2775,2780,2775,2709
|
|
20240513,131000,2180875400,2775,2780,2780,2775,20
|
|
20240513,130900,2180819895,2780,2775,2780,2775,1124
|
|
20240513,130800,2177700735,2780,2780,2780,2780,1713
|
|
20240513,130700,2172938595,2780,2785,2785,2780,1199
|
|
20240513,130600,2169604160,2780,2780,2780,2780,600
|
|
20240513,130500,2167936160,2780,2780,2780,2780,874
|
|
20240513,130400,2165506440,2780,2780,2785,2780,1320
|
|
20240513,130300,2161836835,2780,2785,2785,2780,1144
|
|
20240513,130200,2158656370,2780,2785,2785,2780,1411
|
|
20240513,130100,2154732895,2785,2785,2785,2780,237
|
|
20240513,130000,2154072945,2785,2780,2785,2780,1456
|
|
20240513,125900,2150023470,2785,2785,2785,2780,2676
|
|
20240513,125800,2142582575,2785,2785,2790,2785,805
|
|
20240513,125700,2140340590,2785,2785,2785,2785,0
|
|
20240513,125600,2140340590,2785,2785,2785,2775,1718
|
|
20240513,125500,2135562910,2780,2780,2780,2780,1087
|
|
20240513,125400,2132541050,2780,2785,2785,2780,123
|
|
20240513,125300,2132198585,2780,2785,2785,2780,169
|
|
20240513,125200,2131728515,2780,2780,2780,2780,1859
|
|
20240513,125100,2126560495,2780,2780,2785,2775,1698
|
|
20240513,125000,2121841530,2785,2775,2785,2775,2904
|
|
20240513,124900,2113782735,2775,2775,2775,2775,1266
|
|
20240513,124800,2110269585,2775,2775,2780,2775,1628
|
|
20240513,124700,2105751880,2780,2780,2780,2780,179
|
|
20240513,124600,2105254260,2780,2785,2785,2775,1701
|
|
20240513,124500,2100525520,2785,2780,2785,2780,2403
|
|
20240513,124400,2093843140,2785,2780,2785,2780,15
|
|
20240513,124300,2093801375,2780,2780,2780,2780,218
|
|
20240513,124200,2093195335,2780,2780,2785,2780,1335
|
|
20240513,124100,2089484030,2780,2780,2780,2780,2056
|
|
20240513,124000,2083768350,2780,2780,2780,2780,801
|
|
20240513,123900,2081541570,2780,2785,2785,2780,225
|
|
20240513,123800,2080916045,2780,2785,2785,2780,912
|
|
20240513,123700,2078380620,2780,2785,2785,2780,1556
|
|
20240513,123600,2074052305,2785,2780,2785,2780,401
|
|
20240513,123500,2072937520,2780,2780,2785,2780,2174
|
|
20240513,123400,2066893790,2785,2780,2785,2780,2896
|
|
20240513,123300,2058842900,2780,2785,2785,2780,183
|
|
20240513,123200,2058333660,2785,2785,2785,2780,1353
|
|
20240513,123100,2054567440,2785,2780,2785,2780,1155
|
|
20240513,123000,2051351155,2780,2780,2785,2780,1206
|
|
20240513,122900,2047997740,2785,2785,2785,2780,122
|
|
20240513,122800,2047658060,2785,2785,2785,2780,2253
|
|
20240513,122700,2041390095,2780,2780,2785,2780,3448
|
|
20240513,122600,2031804650,2780,2785,2785,2780,1706
|
|
20240513,122500,2027061470,2785,2785,2785,2780,923
|
|
20240513,122400,2024494410,2780,2780,2780,2780,1019
|
|
20240513,122300,2021661590,2780,2780,2780,2780,96
|
|
20240513,122200,2021394710,2785,2780,2785,2780,802
|
|
20240513,122100,2019165145,2785,2785,2785,2785,817
|
|
20240513,122000,2016889800,2785,2785,2785,2785,720
|
|
20240513,121900,2014884600,2785,2785,2785,2785,1170
|
|
20240513,121800,2011626150,2785,2785,2790,2785,1102
|
|
20240513,121700,2008557025,2790,2785,2790,2785,60
|
|
20240513,121600,2008389915,2785,2785,2785,2780,244
|
|
20240513,121500,2007710860,2780,2785,2785,2780,2696
|
|
20240513,121400,2000210080,2785,2785,2785,2785,257
|
|
20240513,121300,1999494335,2790,2785,2790,2785,24
|
|
20240513,121200,1999427470,2790,2785,2790,2785,194
|
|
20240513,121100,1998886680,2785,2785,2785,2785,2062
|
|
20240513,121000,1993144010,2785,2785,2785,2785,19
|
|
20240513,120900,1993091095,2785,2790,2790,2785,188
|
|
20240513,120800,1992567465,2785,2785,2785,2785,1126
|
|
20240513,120700,1989431555,2785,2785,2785,2785,913
|
|
20240513,120600,1986888850,2785,2785,2785,2785,115
|
|
20240513,120500,1986568575,2785,2780,2785,2780,1564
|
|
20240513,120400,1982217975,2785,2785,2785,2780,652
|
|
20240513,120300,1980402580,2785,2785,2785,2785,1963
|
|
20240513,120200,1974935625,2785,2785,2785,2785,98
|
|
20240513,120100,1974662695,2785,2790,2790,2785,1218
|
|
20240513,120000,1971270465,2790,2790,2790,2785,1104
|
|
20240513,115900,1968195720,2790,2790,2790,2785,145
|
|
20240513,115800,1967791620,2785,2785,2785,2785,950
|
|
20240513,115700,1965145870,2785,2785,2785,2785,103
|
|
20240513,115600,1964859015,2790,2785,2790,2785,2190
|
|
20240513,115500,1958749010,2790,2790,2790,2790,2
|
|
20240513,115400,1958743430,2785,2795,2795,2785,223
|
|
20240513,115300,1958121375,2795,2790,2795,2790,2
|
|
20240513,115200,1958115790,2785,2790,2790,2785,1927
|
|
20240513,115100,1952744725,2790,2790,2795,2790,974
|
|
20240513,115000,1950027130,2790,2790,2790,2790,82
|
|
20240513,114900,1949798350,2790,2790,2790,2790,1330
|
|
20240513,114800,1946087650,2790,2785,2790,2785,1198
|
|
20240513,114700,1942745325,2790,2790,2790,2785,1872
|
|
20240513,114600,1937522835,2785,2785,2785,2785,18
|
|
20240513,114500,1937472705,2785,2785,2785,2785,856
|
|
20240513,114400,1935088745,2785,2785,2785,2785,858
|
|
20240513,114300,1932699215,2785,2790,2790,2785,648
|
|
20240513,114200,1930892885,2790,2790,2790,2790,1044
|
|
20240513,114100,1927980125,2785,2790,2790,2785,1782
|
|
20240513,114000,1923014975,2790,2790,2790,2790,803
|
|
20240513,113900,1920774605,2790,2790,2795,2790,1112
|
|
20240513,113800,1917672075,2790,2795,2795,2790,1895
|
|
20240513,113700,1912384505,2790,2790,2795,2790,2139
|
|
20240513,113600,1906416690,2790,2790,2795,2790,175
|
|
20240513,113500,1905927685,2790,2790,2795,2790,106
|
|
20240513,113400,1905631940,2795,2800,2800,2795,2553
|
|
20240513,113300,1898496280,2795,2795,2795,2795,97
|
|
20240513,113200,1898225165,2795,2800,2800,2795,23
|
|
20240513,113100,1898160855,2800,2795,2800,2795,1238
|
|
20240513,113000,1894700590,2795,2795,2795,2790,8311
|
|
20240513,112900,1871475580,2795,2795,2795,2795,18
|
|
20240513,112800,1871425270,2790,2790,2795,2785,2772
|
|
20240513,112700,1863697685,2790,2790,2790,2790,1590
|
|
20240513,112600,1859261585,2795,2790,2795,2790,1470
|
|
20240513,112500,1855160210,2795,2790,2795,2790,6341
|
|
20240513,112400,1837439340,2790,2790,2795,2785,603
|
|
20240513,112300,1835757580,2795,2790,2795,2785,742
|
|
20240513,112200,1833686875,2790,2795,2795,2790,763
|
|
20240513,112100,1831557070,2795,2790,2795,2790,1373
|
|
20240513,112000,1827726060,2795,2795,2795,2790,1097
|
|
20240513,111900,1824664910,2795,2785,2795,2785,1707
|
|
20240513,111800,1819909245,2795,2790,2795,2785,842
|
|
20240513,111700,1817560295,2795,2795,2795,2795,137
|
|
20240513,111600,1817177380,2795,2790,2795,2785,5017
|
|
20240513,111500,1803180990,2790,2790,2790,2780,1360
|
|
20240513,111400,1799393555,2785,2785,2785,2780,8297
|
|
20240513,111300,1776286870,2785,2785,2785,2780,1377
|
|
20240513,111200,1772458620,2780,2780,2785,2775,2071
|
|
20240513,111100,1766701160,2780,2790,2790,2780,3203
|
|
20240513,111000,1757796170,2790,2785,2790,2785,3189
|
|
20240513,110900,1748914555,2785,2780,2785,2780,7079
|
|
20240513,110800,1729200285,2780,2775,2780,2775,10516
|
|
20240513,110700,1699972045,2775,2780,2780,2775,1259
|
|
20240513,110600,1696476930,2780,2780,2780,2775,940
|
|
20240513,110500,1693864165,2780,2780,2780,2780,939
|
|
20240513,110400,1691253745,2780,2770,2780,2770,9503
|
|
20240513,110300,1664890005,2770,2775,2775,2770,633
|
|
20240513,110200,1663133630,2770,2770,2770,2770,7484
|
|
20240513,110100,1642402950,2765,2770,2770,2765,2393
|
|
20240513,110000,1635785680,2770,2765,2770,2765,2380
|
|
20240513,105900,1629196950,2765,2770,2770,2765,1055
|
|
20240513,105800,1626279840,2765,2760,2770,2760,24555
|
|
20240513,105700,1558375665,2760,2760,2760,2760,939
|
|
20240513,105600,1555784025,2760,2765,2765,2760,3724
|
|
20240513,105500,1545489100,2765,2765,2765,2760,3550
|
|
20240513,105400,1535675745,2760,2765,2765,2760,2175
|
|
20240513,105300,1529669310,2765,2760,2765,2755,1757
|
|
20240513,105200,1524817950,2765,2770,2770,2750,45869
|
|
20240513,105100,1398550025,2760,2765,2770,2760,12491
|
|
20240513,105000,1364018910,2760,2765,2770,2755,16432
|
|
20240513,104900,1318653730,2765,2765,2770,2765,2115
|
|
20240513,104800,1312805255,2770,2775,2775,2770,10727
|
|
20240513,104700,1283085045,2775,2780,2785,2770,2572
|
|
20240513,104600,1275948545,2780,2790,2790,2770,51396
|
|
20240513,104500,1132915185,2790,2790,2790,2785,2591
|
|
20240513,104400,1125692050,2790,2785,2790,2785,1312
|
|
20240513,104300,1122036705,2785,2785,2785,2785,544
|
|
20240513,104200,1120521665,2785,2785,2790,2785,380
|
|
20240513,104100,1119463160,2790,2785,2790,2785,3167
|
|
20240513,104000,1110642995,2790,2790,2790,2785,335
|
|
20240513,103900,1109709405,2790,2790,2790,2785,1367
|
|
20240513,103800,1105902005,2790,2790,2800,2790,7975
|
|
20240513,103700,1083647385,2795,2790,2795,2790,1818
|
|
20240513,103600,1078573415,2795,2790,2795,2790,642
|
|
20240513,103500,1076780385,2795,2790,2800,2790,817
|
|
20240513,103400,1074497545,2800,2795,2805,2790,2775
|
|
20240513,103300,1066742600,2805,2795,2805,2795,1324
|
|
20240513,103200,1063038505,2795,2800,2800,2790,251
|
|
20240513,103100,1062337520,2800,2790,2800,2790,5672
|
|
20240513,103000,1046492270,2795,2795,2795,2790,4742
|
|
20240513,102900,1033261980,2795,2795,2795,2790,221
|
|
20240513,102800,1032645175,2795,2790,2795,2790,723
|
|
20240513,102700,1030625820,2795,2790,2800,2790,1247
|
|
20240513,102600,1027146490,2800,2800,2805,2790,3796
|
|
20240513,102500,1016543420,2800,2800,2800,2795,1547
|
|
20240513,102400,1012219125,2805,2800,2805,2795,1234
|
|
20240513,102300,1008768520,2800,2810,2810,2795,1990
|
|
20240513,102200,1003199240,2800,2800,2815,2800,3781
|
|
20240513,102100,992590730,2800,2800,2800,2795,1006
|
|
20240513,102000,989778320,2800,2800,2800,2795,1476
|
|
20240513,101900,985652365,2800,2795,2800,2795,3241
|
|
20240513,101800,976591005,2795,2795,2800,2795,675
|
|
20240513,101700,974703780,2800,2805,2805,2800,503
|
|
20240513,101600,973295270,2800,2800,2805,2800,21346
|
|
20240513,101500,913526460,2805,2805,2810,2800,846
|
|
20240513,101400,911153825,2810,2800,2810,2800,2395
|
|
20240513,101300,904442625,2805,2800,2805,2800,595
|
|
20240513,101200,902775485,2805,2805,2805,2800,763
|
|
20240513,101100,900636365,2805,2805,2805,2800,2477
|
|
20240513,101000,893696180,2800,2805,2805,2800,1633
|
|
20240513,100900,889120970,2805,2805,2805,2800,639
|
|
20240513,100800,887329845,2805,2805,2805,2800,720
|
|
20240513,100700,885311690,2810,2805,2810,2800,1455
|
|
20240513,100600,881231275,2810,2810,2810,2805,1293
|
|
20240513,100500,877604100,2805,2805,2810,2800,1664
|
|
20240513,100400,872941435,2805,2805,2810,2805,16930
|
|
20240513,100300,825452285,2805,2805,2810,2805,4091
|
|
20240513,100200,813976500,2805,2810,2810,2805,8320
|
|
20240513,100100,790636795,2810,2805,2810,2805,420
|
|
20240513,100000,789458640,2810,2810,2815,2805,6066
|
|
20240513,095900,772414155,2815,2810,2815,2810,5476
|
|
20240513,095800,757025470,2815,2815,2815,2810,129
|
|
20240513,095700,756662730,2820,2810,2820,2805,1301
|
|
20240513,095600,753011590,2810,2815,2815,2810,2552
|
|
20240513,095500,745840335,2815,2815,2820,2815,263
|
|
20240513,095400,745099760,2820,2805,2820,2805,3627
|
|
20240513,095300,734908105,2815,2815,2820,2805,7880
|
|
20240513,095200,712799080,2810,2820,2825,2810,14291
|
|
20240513,095100,672619070,2820,2820,2825,2815,2407
|
|
20240513,095000,665836695,2820,2820,2820,2815,1982
|
|
20240513,094900,660251110,2820,2820,2820,2815,3069
|
|
20240513,094800,651611805,2820,2820,2820,2815,953
|
|
20240513,094700,648928365,2820,2820,2820,2815,2747
|
|
20240513,094600,641189145,2820,2820,2820,2815,7759
|
|
20240513,094500,619309935,2820,2825,2825,2820,4258
|
|
20240513,094400,607302290,2825,2825,2825,2820,9575
|
|
20240513,094300,580298930,2820,2825,2825,2820,1074
|
|
20240513,094200,577270170,2825,2820,2825,2820,462
|
|
20240513,094100,575967285,2825,2820,2825,2815,2915
|
|
20240513,094000,567755520,2820,2820,2825,2820,1363
|
|
20240513,093900,563910045,2825,2820,2825,2815,2901
|
|
20240513,093800,555730505,2820,2820,2820,2815,1420
|
|
20240513,093700,551731570,2820,2820,2820,2815,3081
|
|
20240513,093600,543058500,2820,2815,2820,2815,924
|
|
20240513,093500,540457395,2815,2820,2820,2810,6664
|
|
20240513,093400,521699150,2825,2825,2825,2815,20182
|
|
20240513,093300,464790475,2820,2825,2830,2820,4427
|
|
20240513,093200,452283550,2830,2830,2830,2825,463
|
|
20240513,093100,450975310,2825,2830,2830,2825,6799
|
|
20240513,093000,431743145,2825,2830,2830,2825,3387
|
|
20240513,092900,422169875,2825,2830,2830,2825,2881
|
|
20240513,092800,414019585,2830,2825,2830,2825,5209
|
|
20240513,092700,399304095,2825,2820,2825,2820,2323
|
|
20240513,092600,392751935,2820,2825,2825,2820,8333
|
|
20240513,092500,369220520,2830,2825,2830,2825,3080
|
|
20240513,092400,360517160,2830,2830,2830,2825,1801
|
|
20240513,092300,355425225,2830,2835,2835,2830,3990
|
|
20240513,092200,344132980,2835,2830,2835,2825,3661
|
|
20240513,092100,333779435,2830,2835,2835,2830,5436
|
|
20240513,092000,318390770,2835,2835,2835,2825,8095
|
|
20240513,091900,295471620,2835,2835,2835,2835,1465
|
|
20240513,091800,291318345,2835,2830,2835,2830,328
|
|
20240513,091700,290388925,2835,2830,2835,2830,916
|
|
20240513,091600,287794570,2840,2835,2840,2830,6754
|
|
20240513,091500,268638155,2835,2835,2840,2830,5827
|
|
20240513,091400,252121150,2835,2835,2840,2830,8790
|
|
20240513,091300,227219590,2835,2825,2835,2825,3781
|
|
20240513,091200,216524065,2825,2820,2825,2820,8333
|
|
20240513,091100,192986840,2825,2825,2825,2820,3504
|
|
20240513,091000,183103545,2825,2820,2825,2815,1170
|
|
20240513,090900,179804595,2820,2825,2825,2820,4097
|
|
20240513,090800,168240685,2825,2810,2825,2810,4789
|
|
20240513,090700,154750690,2815,2815,2815,2810,688
|
|
20240513,090600,152814680,2815,2810,2815,2805,6680
|
|
20240513,090500,134049350,2810,2810,2815,2805,2826
|
|
20240513,090400,126108935,2810,2800,2810,2800,1669
|
|
20240513,090300,121429515,2805,2810,2810,2800,3706
|
|
20240513,090200,111050640,2800,2805,2815,2800,3389
|
|
20240513,090100,101546390,2815,2820,2830,2810,7567
|
|
20240513,090000,80243240,2815,2815,2825,2815,28435
|