661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,195700,1456803295,2780,2780,2780,2780,0
|
|
20240514,195600,1456803295,2780,2780,2780,2780,0
|
|
20240514,195500,1456803295,2780,2780,2780,2780,0
|
|
20240514,195400,1456803295,2780,2780,2780,2780,0
|
|
20240514,195300,1456803295,2780,2780,2780,2780,0
|
|
20240514,195200,1456803295,2780,2780,2780,2780,0
|
|
20240514,195100,1456803295,2780,2780,2780,2780,0
|
|
20240514,195000,1456803295,2780,2780,2780,2780,0
|
|
20240514,194900,1456803295,2780,2780,2780,2780,0
|
|
20240514,194800,1456803295,2780,2780,2780,2780,0
|
|
20240514,194700,1456803295,2780,2780,2780,2780,0
|
|
20240514,194600,1456803295,2780,2780,2780,2780,0
|
|
20240514,194500,1456803295,2780,2780,2780,2780,0
|
|
20240514,194400,1456803295,2780,2780,2780,2780,0
|
|
20240514,194300,1456803295,2780,2780,2780,2780,0
|
|
20240514,194200,1456803295,2780,2780,2780,2780,0
|
|
20240514,194100,1456803295,2780,2780,2780,2780,0
|
|
20240514,194000,1456803295,2780,2780,2780,2780,0
|
|
20240514,193900,1456803295,2780,2780,2780,2780,0
|
|
20240514,193800,1456803295,2780,2780,2780,2780,0
|
|
20240514,193700,1456803295,2780,2780,2780,2780,0
|
|
20240514,193600,1456803295,2780,2780,2780,2780,0
|
|
20240514,193500,1456803295,2780,2780,2780,2780,0
|
|
20240514,193400,1456803295,2780,2780,2780,2780,0
|
|
20240514,193300,1456803295,2780,2780,2780,2780,0
|
|
20240514,193200,1456803295,2780,2780,2780,2780,0
|
|
20240514,193100,1456803295,2780,2780,2780,2780,0
|
|
20240514,193000,1456803295,2780,2780,2780,2780,0
|
|
20240514,192900,1456803295,2780,2780,2780,2780,0
|
|
20240514,192800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,192700,1456803295,2780,2780,2780,2780,0
|
|
20240514,192600,1456803295,2780,2780,2780,2780,0
|
|
20240514,192500,1456803295,2780,2780,2780,2780,0
|
|
20240514,192400,1456803295,2780,2780,2780,2780,0
|
|
20240514,192300,1456803295,2780,2780,2780,2780,0
|
|
20240514,192200,1456803295,2780,2780,2780,2780,0
|
|
20240514,192100,1456803295,2780,2780,2780,2780,0
|
|
20240514,192000,1456803295,2780,2780,2780,2780,0
|
|
20240514,191900,1456803295,2780,2780,2780,2780,0
|
|
20240514,191800,1456803295,2780,2780,2780,2780,0
|
|
20240514,191700,1456803295,2780,2780,2780,2780,0
|
|
20240514,191600,1456803295,2780,2780,2780,2780,0
|
|
20240514,191500,1456803295,2780,2780,2780,2780,0
|
|
20240514,191400,1456803295,2780,2780,2780,2780,0
|
|
20240514,191300,1456803295,2780,2780,2780,2780,0
|
|
20240514,191200,1456803295,2780,2780,2780,2780,0
|
|
20240514,191100,1456803295,2780,2780,2780,2780,0
|
|
20240514,191000,1456803295,2780,2780,2780,2780,0
|
|
20240514,190900,1456803295,2780,2780,2780,2780,0
|
|
20240514,190800,1456803295,2780,2780,2780,2780,0
|
|
20240514,190700,1456803295,2780,2780,2780,2780,0
|
|
20240514,190600,1456803295,2780,2780,2780,2780,0
|
|
20240514,190500,1456803295,2780,2780,2780,2780,0
|
|
20240514,190400,1456803295,2780,2780,2780,2780,0
|
|
20240514,190300,1456803295,2780,2780,2780,2780,0
|
|
20240514,190200,1456803295,2780,2780,2780,2780,0
|
|
20240514,190100,1456803295,2780,2780,2780,2780,0
|
|
20240514,190000,1456803295,2780,2780,2780,2780,0
|
|
20240514,185900,1456803295,2780,2780,2780,2780,0
|
|
20240514,185800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,185700,1456803295,2780,2780,2780,2780,0
|
|
20240514,185600,1456803295,2780,2780,2780,2780,0
|
|
20240514,185500,1456803295,2780,2780,2780,2780,0
|
|
20240514,185400,1456803295,2780,2780,2780,2780,0
|
|
20240514,185300,1456803295,2780,2780,2780,2780,0
|
|
20240514,185200,1456803295,2780,2780,2780,2780,0
|
|
20240514,185100,1456803295,2780,2780,2780,2780,0
|
|
20240514,185000,1456803295,2780,2780,2780,2780,0
|
|
20240514,184900,1456803295,2780,2780,2780,2780,0
|
|
20240514,184800,1456803295,2780,2780,2780,2780,0
|
|
20240514,184700,1456803295,2780,2780,2780,2780,0
|
|
20240514,184600,1456803295,2780,2780,2780,2780,0
|
|
20240514,184500,1456803295,2780,2780,2780,2780,0
|
|
20240514,184400,1456803295,2780,2780,2780,2780,0
|
|
20240514,184300,1456803295,2780,2780,2780,2780,0
|
|
20240514,184200,1456803295,2780,2780,2780,2780,0
|
|
20240514,184100,1456803295,2780,2780,2780,2780,0
|
|
20240514,184000,1456803295,2780,2780,2780,2780,0
|
|
20240514,183900,1456803295,2780,2780,2780,2780,0
|
|
20240514,183800,1456803295,2780,2780,2780,2780,0
|
|
20240514,183700,1456803295,2780,2780,2780,2780,0
|
|
20240514,183600,1456803295,2780,2780,2780,2780,0
|
|
20240514,183500,1456803295,2780,2780,2780,2780,0
|
|
20240514,183400,1456803295,2780,2780,2780,2780,0
|
|
20240514,183300,1456803295,2780,2780,2780,2780,0
|
|
20240514,183200,1456803295,2780,2780,2780,2780,0
|
|
20240514,183100,1456803295,2780,2780,2780,2780,0
|
|
20240514,183000,1456803295,2780,2780,2780,2780,0
|
|
20240514,182900,1456803295,2780,2780,2780,2780,0
|
|
20240514,182800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,182700,1456803295,2780,2780,2780,2780,0
|
|
20240514,182600,1456803295,2780,2780,2780,2780,0
|
|
20240514,182500,1456803295,2780,2780,2780,2780,0
|
|
20240514,182400,1456803295,2780,2780,2780,2780,0
|
|
20240514,182300,1456803295,2780,2780,2780,2780,0
|
|
20240514,182200,1456803295,2780,2780,2780,2780,0
|
|
20240514,182100,1456803295,2780,2780,2780,2780,0
|
|
20240514,182000,1456803295,2780,2780,2780,2780,0
|
|
20240514,181900,1456803295,2780,2780,2780,2780,0
|
|
20240514,181800,1456803295,2780,2780,2780,2780,0
|
|
20240514,181700,1456803295,2780,2780,2780,2780,0
|
|
20240514,181600,1456803295,2780,2780,2780,2780,0
|
|
20240514,181500,1456803295,2780,2780,2780,2780,0
|
|
20240514,181400,1456803295,2780,2780,2780,2780,0
|
|
20240514,181300,1456803295,2780,2780,2780,2780,0
|
|
20240514,181200,1456803295,2780,2780,2780,2780,0
|
|
20240514,181100,1456803295,2780,2780,2780,2780,0
|
|
20240514,181000,1456803295,2780,2780,2780,2780,0
|
|
20240514,180900,1456803295,2780,2780,2780,2780,0
|
|
20240514,180800,1456803295,2780,2780,2780,2780,0
|
|
20240514,180700,1456803295,2780,2780,2780,2780,0
|
|
20240514,180600,1456803295,2780,2780,2780,2780,0
|
|
20240514,180500,1456803295,2780,2780,2780,2780,0
|
|
20240514,180400,1456803295,2780,2780,2780,2780,0
|
|
20240514,180300,1456803295,2780,2780,2780,2780,0
|
|
20240514,180200,1456803295,2780,2780,2780,2780,0
|
|
20240514,180100,1456803295,2780,2780,2780,2780,0
|
|
20240514,180000,1456803295,2780,2780,2780,2780,0
|
|
20240514,175900,1456803295,2780,2780,2780,2780,0
|
|
20240514,175800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,175700,1456803295,2780,2780,2780,2780,0
|
|
20240514,175600,1456803295,2780,2780,2780,2780,0
|
|
20240514,175500,1456803295,2780,2780,2780,2780,0
|
|
20240514,175400,1456803295,2780,2780,2780,2780,0
|
|
20240514,175300,1456803295,2780,2780,2780,2780,0
|
|
20240514,175200,1456803295,2780,2780,2780,2780,0
|
|
20240514,175100,1456803295,2780,2780,2780,2780,0
|
|
20240514,175000,1456803295,2780,2780,2780,2780,0
|
|
20240514,174900,1456803295,2780,2780,2780,2780,0
|
|
20240514,174800,1456803295,2780,2780,2780,2780,0
|
|
20240514,174700,1456803295,2780,2780,2780,2780,0
|
|
20240514,174600,1456803295,2780,2780,2780,2780,0
|
|
20240514,174500,1456803295,2780,2780,2780,2780,0
|
|
20240514,174400,1456803295,2780,2780,2780,2780,0
|
|
20240514,174300,1456803295,2780,2780,2780,2780,0
|
|
20240514,174200,1456803295,2780,2780,2780,2780,0
|
|
20240514,174100,1456803295,2780,2780,2780,2780,0
|
|
20240514,174000,1456803295,2780,2780,2780,2780,0
|
|
20240514,173900,1456803295,2780,2780,2780,2780,0
|
|
20240514,173800,1456803295,2780,2780,2780,2780,0
|
|
20240514,173700,1456803295,2780,2780,2780,2780,0
|
|
20240514,173600,1456803295,2780,2780,2780,2780,0
|
|
20240514,173500,1456803295,2780,2780,2780,2780,0
|
|
20240514,173400,1456803295,2780,2780,2780,2780,0
|
|
20240514,173300,1456803295,2780,2780,2780,2780,0
|
|
20240514,173200,1456803295,2780,2780,2780,2780,0
|
|
20240514,173100,1456803295,2780,2780,2780,2780,0
|
|
20240514,173000,1456803295,2780,2780,2780,2780,0
|
|
20240514,172900,1456803295,2780,2780,2780,2780,0
|
|
20240514,172800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,172700,1456803295,2780,2780,2780,2780,0
|
|
20240514,172600,1456803295,2780,2780,2780,2780,0
|
|
20240514,172500,1456803295,2780,2780,2780,2780,0
|
|
20240514,172400,1456803295,2780,2780,2780,2780,0
|
|
20240514,172300,1456803295,2780,2780,2780,2780,0
|
|
20240514,172200,1456803295,2780,2780,2780,2780,0
|
|
20240514,172100,1456803295,2780,2780,2780,2780,0
|
|
20240514,172000,1456803295,2780,2780,2780,2780,0
|
|
20240514,171900,1456803295,2780,2780,2780,2780,0
|
|
20240514,171800,1456803295,2780,2780,2780,2780,0
|
|
20240514,171700,1456803295,2780,2780,2780,2780,0
|
|
20240514,171600,1456803295,2780,2780,2780,2780,0
|
|
20240514,171500,1456803295,2780,2780,2780,2780,0
|
|
20240514,171400,1456803295,2780,2780,2780,2780,0
|
|
20240514,171300,1456803295,2780,2780,2780,2780,0
|
|
20240514,171200,1456803295,2780,2780,2780,2780,0
|
|
20240514,171100,1456803295,2780,2780,2780,2780,0
|
|
20240514,171000,1456803295,2780,2780,2780,2780,0
|
|
20240514,170900,1456803295,2780,2780,2780,2780,0
|
|
20240514,170800,1456803295,2780,2780,2780,2780,0
|
|
20240514,170700,1456803295,2780,2780,2780,2780,0
|
|
20240514,170600,1456803295,2780,2780,2780,2780,0
|
|
20240514,170500,1456803295,2780,2780,2780,2780,0
|
|
20240514,170400,1456803295,2780,2780,2780,2780,0
|
|
20240514,170300,1456803295,2780,2780,2780,2780,0
|
|
20240514,170200,1456803295,2780,2780,2780,2780,0
|
|
20240514,170100,1456803295,2780,2780,2780,2780,0
|
|
20240514,170000,1456803295,2780,2780,2780,2780,0
|
|
20240514,165900,1456803295,2780,2780,2780,2780,0
|
|
20240514,165800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,165700,1456803295,2780,2780,2780,2780,0
|
|
20240514,165600,1456803295,2780,2780,2780,2780,0
|
|
20240514,165500,1456803295,2780,2780,2780,2780,0
|
|
20240514,165400,1456803295,2780,2780,2780,2780,0
|
|
20240514,165300,1456803295,2780,2780,2780,2780,0
|
|
20240514,165200,1456803295,2780,2780,2780,2780,0
|
|
20240514,165100,1456803295,2780,2780,2780,2780,0
|
|
20240514,165000,1456803295,2780,2780,2780,2780,0
|
|
20240514,164900,1456803295,2780,2780,2780,2780,0
|
|
20240514,164800,1456803295,2780,2780,2780,2780,0
|
|
20240514,164700,1456803295,2780,2780,2780,2780,0
|
|
20240514,164600,1456803295,2780,2780,2780,2780,0
|
|
20240514,164500,1456803295,2780,2780,2780,2780,0
|
|
20240514,164400,1456803295,2780,2780,2780,2780,0
|
|
20240514,164300,1456803295,2780,2780,2780,2780,0
|
|
20240514,164200,1456803295,2780,2780,2780,2780,0
|
|
20240514,164100,1456803295,2780,2780,2780,2780,0
|
|
20240514,164000,1456803295,2780,2780,2780,2780,0
|
|
20240514,163900,1456803295,2780,2780,2780,2780,0
|
|
20240514,163800,1456803295,2780,2780,2780,2780,0
|
|
20240514,163700,1456803295,2780,2780,2780,2780,0
|
|
20240514,163600,1456803295,2780,2780,2780,2780,0
|
|
20240514,163500,1456803295,2780,2780,2780,2780,0
|
|
20240514,163400,1456803295,2780,2780,2780,2780,0
|
|
20240514,163300,1456803295,2780,2780,2780,2780,0
|
|
20240514,163200,1456803295,2780,2780,2780,2780,0
|
|
20240514,163100,1456803295,2780,2780,2780,2780,0
|
|
20240514,163000,1456803295,2780,2780,2780,2780,0
|
|
20240514,162900,1456803295,2780,2780,2780,2780,0
|
|
20240514,162800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,162700,1456803295,2780,2780,2780,2780,0
|
|
20240514,162600,1456803295,2780,2780,2780,2780,0
|
|
20240514,162500,1456803295,2780,2780,2780,2780,0
|
|
20240514,162400,1456803295,2780,2780,2780,2780,0
|
|
20240514,162300,1456803295,2780,2780,2780,2780,0
|
|
20240514,162200,1456803295,2780,2780,2780,2780,0
|
|
20240514,162100,1456803295,2780,2780,2780,2780,0
|
|
20240514,162000,1456803295,2780,2780,2780,2780,0
|
|
20240514,161900,1456803295,2780,2780,2780,2780,0
|
|
20240514,161800,1456803295,2780,2780,2780,2780,0
|
|
20240514,161700,1456803295,2780,2780,2780,2780,0
|
|
20240514,161600,1456803295,2780,2780,2780,2780,0
|
|
20240514,161500,1456803295,2780,2780,2780,2780,0
|
|
20240514,161400,1456803295,2780,2780,2780,2780,0
|
|
20240514,161300,1456803295,2780,2780,2780,2780,0
|
|
20240514,161200,1456803295,2780,2780,2780,2780,0
|
|
20240514,161100,1456803295,2780,2780,2780,2780,0
|
|
20240514,161000,1456803295,2780,2780,2780,2780,0
|
|
20240514,160900,1456803295,2780,2780,2780,2780,0
|
|
20240514,160800,1456803295,2780,2780,2780,2780,0
|
|
20240514,160700,1456803295,2780,2780,2780,2780,0
|
|
20240514,160600,1456803295,2780,2780,2780,2780,0
|
|
20240514,160500,1456803295,2780,2780,2780,2780,0
|
|
20240514,160400,1456803295,2780,2780,2780,2780,0
|
|
20240514,160300,1456803295,2780,2780,2780,2780,0
|
|
20240514,160200,1456803295,2780,2780,2780,2780,0
|
|
20240514,160100,1456803295,2780,2780,2780,2780,0
|
|
20240514,160000,1456803295,2780,2780,2780,2780,0
|
|
20240514,155900,1456803295,2780,2780,2780,2780,0
|
|
20240514,155800,1456803295,2780,2780,2780,2780,12891
|
|
20240514,155700,1456803295,2780,2780,2780,2780,0
|
|
20240514,155600,1456803295,2780,2780,2780,2780,0
|
|
20240514,155500,1456803295,2780,2780,2780,2780,0
|
|
20240514,155400,1456803295,2780,2780,2780,2780,0
|
|
20240514,155300,1456803295,2780,2780,2780,2780,0
|
|
20240514,155200,1456803295,2780,2780,2780,2780,0
|
|
20240514,155100,1456803295,2780,2780,2780,2780,0
|
|
20240514,155000,1456803295,2780,2780,2780,2780,0
|
|
20240514,154900,1456803295,2780,2780,2780,2780,0
|
|
20240514,154800,1456803295,2780,2780,2780,2780,0
|
|
20240514,154700,1456803295,2780,2780,2780,2780,0
|
|
20240514,154600,1456803295,2780,2780,2780,2780,0
|
|
20240514,154500,1456803295,2780,2780,2780,2780,0
|
|
20240514,154400,1456803295,2780,2780,2780,2780,0
|
|
20240514,154300,1456803295,2780,2780,2780,2780,0
|
|
20240514,154200,1456803295,2780,2780,2780,2780,0
|
|
20240514,154100,1456803295,2780,2780,2780,2780,0
|
|
20240514,154000,1456803295,2780,2780,2780,2780,0
|
|
20240514,153900,1456803295,2780,2780,2780,2780,0
|
|
20240514,153800,1456803295,2780,2780,2780,2780,0
|
|
20240514,153700,1456803295,2780,2780,2780,2780,0
|
|
20240514,153600,1456803295,2780,2780,2780,2780,0
|
|
20240514,153500,1456803295,2780,2780,2780,2780,0
|
|
20240514,153400,1456803295,2780,2780,2780,2780,0
|
|
20240514,153300,1456803295,2780,2780,2780,2780,0
|
|
20240514,153200,1456803295,2780,2780,2780,2780,0
|
|
20240514,153100,1456803295,2780,2780,2780,2780,0
|
|
20240514,153000,1456803295,2780,2780,2780,2780,12891
|
|
20240514,152900,1420966315,2780,2780,2780,2780,0
|
|
20240514,152800,1420966315,2780,2780,2780,2780,0
|
|
20240514,152700,1420966315,2780,2780,2780,2780,0
|
|
20240514,152600,1420966315,2780,2780,2780,2780,0
|
|
20240514,152500,1420966315,2780,2780,2780,2780,0
|
|
20240514,152400,1420966315,2780,2780,2780,2780,0
|
|
20240514,152300,1420966315,2780,2780,2780,2780,0
|
|
20240514,152200,1420966315,2780,2780,2780,2780,0
|
|
20240514,152100,1420966315,2780,2780,2780,2780,0
|
|
20240514,152000,1420966315,2780,2780,2780,2780,0
|
|
20240514,151900,1420966315,2780,2780,2780,2775,1530
|
|
20240514,151800,1416715110,2780,2780,2780,2775,645
|
|
20240514,151700,1414922070,2780,2775,2780,2775,939
|
|
20240514,151600,1412312665,2780,2775,2780,2775,1583
|
|
20240514,151500,1407919485,2780,2780,2780,2775,591
|
|
20240514,151400,1406279005,2780,2775,2780,2775,2616
|
|
20240514,151300,1399019350,2775,2775,2775,2770,412
|
|
20240514,151200,1397876395,2775,2770,2775,2770,6746
|
|
20240514,151100,1379158880,2775,2775,2775,2775,113
|
|
20240514,151000,1378845305,2770,2775,2775,2770,65
|
|
20240514,150900,1378664990,2775,2775,2775,2770,86
|
|
20240514,150800,1378426455,2775,2770,2775,2770,477
|
|
20240514,150700,1377104870,2775,2775,2775,2770,113
|
|
20240514,150600,1376791535,2770,2770,2770,2770,1543
|
|
20240514,150500,1372517425,2770,2770,2770,2770,358
|
|
20240514,150400,1371525765,2770,2765,2770,2765,1057
|
|
20240514,150300,1368601620,2770,2770,2770,2765,1847
|
|
20240514,150200,1363488640,2770,2765,2770,2765,788
|
|
20240514,150100,1361306015,2770,2765,2770,2765,360
|
|
20240514,150000,1360310350,2770,2770,2770,2765,822
|
|
20240514,145900,1358033810,2770,2770,2770,2765,175
|
|
20240514,145800,1357549150,2770,2770,2770,2770,1753
|
|
20240514,145700,1352693340,2775,2775,2775,2770,2088
|
|
20240514,145600,1346909540,2765,2775,2775,2765,2045
|
|
20240514,145500,1341247555,2775,2775,2775,2770,395
|
|
20240514,145400,1340152450,2775,2770,2775,2770,206
|
|
20240514,145300,1339580905,2770,2775,2775,2770,6
|
|
20240514,145200,1339564275,2770,2770,2770,2770,3745
|
|
20240514,145100,1329190625,2765,2770,2770,2765,236
|
|
20240514,145000,1328537035,2770,2770,2770,2765,280
|
|
20240514,144900,1327762635,2765,2765,2765,2765,20
|
|
20240514,144800,1327707335,2775,2770,2775,2770,1005
|
|
20240514,144700,1324923460,2770,2770,2770,2770,328
|
|
20240514,144600,1324014900,2770,2765,2775,2765,611
|
|
20240514,144500,1322323925,2765,2765,2765,2765,5689
|
|
20240514,144400,1306593840,2765,2765,2770,2765,8997
|
|
20240514,144300,1281717120,2765,2765,2765,2765,1683
|
|
20240514,144200,1277063625,2765,2765,2765,2765,314
|
|
20240514,144100,1276195415,2770,2770,2770,2765,140
|
|
20240514,144000,1275807750,2765,2765,2765,2765,1000
|
|
20240514,143900,1273042750,2765,2770,2770,2765,30711
|
|
20240514,143800,1188070000,2770,2770,2770,2770,222
|
|
20240514,143700,1187455060,2770,2770,2770,2770,52
|
|
20240514,143600,1187311020,2775,2770,2775,2770,28
|
|
20240514,143500,1187233450,2770,2770,2770,2770,320
|
|
20240514,143400,1186347050,2770,2770,2770,2770,100
|
|
20240514,143300,1186070050,2770,2775,2775,2770,318
|
|
20240514,143200,1185189170,2775,2775,2775,2775,386
|
|
20240514,143100,1184118020,2770,2770,2775,2770,225
|
|
20240514,143000,1183494765,2770,2770,2770,2770,702
|
|
20240514,142900,1181550225,2770,2770,2775,2770,19478
|
|
20240514,142800,1127596150,2770,2775,2775,2770,1454
|
|
20240514,142700,1123568470,2775,2775,2775,2770,71
|
|
20240514,142600,1123371450,2770,2770,2770,2770,28
|
|
20240514,142500,1123293890,2775,2770,2775,2770,1194
|
|
20240514,142400,1119981500,2775,2770,2775,2770,5
|
|
20240514,142300,1119967635,2775,2770,2775,2770,59
|
|
20240514,142200,1119804140,2770,2770,2770,2770,200
|
|
20240514,142100,1119250140,2770,2775,2775,2770,29
|
|
20240514,142000,1119169805,2770,2770,2770,2770,2
|
|
20240514,141900,1119164265,2770,2775,2775,2770,14
|
|
20240514,141800,1119125430,2770,2770,2770,2770,20
|
|
20240514,141700,1119070030,2770,2770,2775,2770,77
|
|
20240514,141600,1118856370,2775,2770,2775,2770,1036
|
|
20240514,141500,1115981585,2770,2775,2775,2770,1019
|
|
20240514,141400,1113153975,2770,2770,2770,2770,103
|
|
20240514,141300,1112868665,2770,2770,2770,2770,24
|
|
20240514,141200,1112802185,2775,2770,2775,2770,1061
|
|
20240514,141100,1109857925,2770,2770,2770,2770,2
|
|
20240514,141000,1109852385,2770,2775,2775,2770,5042
|
|
20240514,140900,1095860970,2775,2770,2775,2770,103
|
|
20240514,140800,1095575160,2775,2775,2775,2770,30
|
|
20240514,140700,1095492005,2770,2770,2770,2770,119
|
|
20240514,140600,1095162375,2770,2770,2770,2770,3
|
|
20240514,140500,1095154065,2770,2775,2775,2770,103
|
|
20240514,140400,1094868620,2770,2775,2775,2770,203
|
|
20240514,140300,1094306305,2770,2775,2775,2770,495
|
|
20240514,140200,1092934400,2775,2770,2775,2770,2025
|
|
20240514,140100,1087315035,2775,2770,2775,2770,1005
|
|
20240514,140000,1084526165,2770,2770,2770,2770,28
|
|
20240514,135900,1084448605,2770,2775,2775,2770,14
|
|
20240514,135800,1084409765,2770,2770,2775,2770,3018
|
|
20240514,135700,1076049500,2775,2775,2775,2770,384
|
|
20240514,135600,1074985520,2775,2770,2775,2770,1101
|
|
20240514,135500,1071930250,2775,2770,2775,2770,572
|
|
20240514,135400,1070343095,2775,2770,2775,2770,834
|
|
20240514,135300,1068028755,2775,2770,2775,2770,1238
|
|
20240514,135200,1064595865,2770,2770,2775,2770,24
|
|
20240514,135100,1064529370,2770,2775,2775,2770,1004
|
|
20240514,135000,1061743280,2775,2775,2775,2770,309
|
|
20240514,134900,1060886950,2770,2775,2775,2770,13
|
|
20240514,134800,1060850890,2770,2770,2770,2770,102
|
|
20240514,134700,1060568350,2770,2770,2770,2770,125
|
|
20240514,134600,1060222100,2775,2770,2775,2770,152
|
|
20240514,134500,1059801055,2770,2770,2775,2770,891
|
|
20240514,134400,1057328660,2770,2770,2770,2770,314
|
|
20240514,134300,1056458880,2770,2775,2775,2770,6
|
|
20240514,134200,1056442235,2775,2775,2775,2770,78
|
|
20240514,134100,1056225895,2770,2770,2775,2770,152
|
|
20240514,134000,1055804845,2770,2770,2770,2770,51
|
|
20240514,133900,1055663575,2770,2770,2770,2770,0
|
|
20240514,133800,1055663575,2770,2770,2770,2770,19
|
|
20240514,133700,1055610945,2775,2775,2775,2770,30
|
|
20240514,133600,1055527810,2775,2770,2775,2770,59
|
|
20240514,133500,1055364185,2770,2770,2770,2765,12
|
|
20240514,133400,1055330955,2775,2770,2775,2770,161
|
|
20240514,133300,1054884975,2770,2770,2770,2770,20
|
|
20240514,133200,1054829575,2775,2765,2775,2765,448
|
|
20240514,133100,1053588710,2770,2770,2770,2770,16
|
|
20240514,133000,1053544390,2765,2765,2765,2765,1
|
|
20240514,132900,1053541625,2765,2770,2770,2765,330
|
|
20240514,132800,1052627675,2770,2770,2770,2765,123
|
|
20240514,132700,1052286970,2770,2765,2770,2765,26
|
|
20240514,132600,1052215055,2765,2765,2765,2765,779
|
|
20240514,132500,1050061120,2765,2765,2765,2765,6
|
|
20240514,132400,1050044530,2765,2770,2775,2765,2742
|
|
20240514,132300,1042449305,2770,2770,2770,2770,2
|
|
20240514,132200,1042443765,2770,2770,2770,2770,89
|
|
20240514,132100,1042197235,2770,2770,2770,2770,210
|
|
20240514,132000,1041615535,2775,2775,2775,2770,214
|
|
20240514,131900,1041021695,2770,2770,2770,2770,27
|
|
20240514,131800,1040946905,2770,2770,2770,2770,51
|
|
20240514,131700,1040805635,2775,2765,2775,2765,1412
|
|
20240514,131600,1036894490,2765,2765,2770,2765,503
|
|
20240514,131500,1035501690,2765,2770,2770,2765,53
|
|
20240514,131400,1035354890,2770,2765,2770,2765,338
|
|
20240514,131300,1034419270,2765,2765,2765,2765,5
|
|
20240514,131200,1034405445,2765,2765,2770,2765,546
|
|
20240514,131100,1032893280,2770,2765,2770,2765,16
|
|
20240514,131000,1032848990,2765,2770,2770,2765,78
|
|
20240514,130900,1032633270,2765,2770,2770,2765,233
|
|
20240514,130800,1031988125,2770,2765,2770,2765,59
|
|
20240514,130700,1031824715,2765,2770,2770,2765,7
|
|
20240514,130600,1031805340,2765,2770,2770,2765,124
|
|
20240514,130500,1031461970,2770,2765,2770,2765,13
|
|
20240514,130400,1031425970,2765,2765,2770,2765,31
|
|
20240514,130300,1031340250,2765,2765,2770,2765,1682
|
|
20240514,130200,1026688620,2770,2770,2770,2770,22
|
|
20240514,130100,1026627680,2765,2770,2770,2765,307
|
|
20240514,130000,1025777395,2765,2765,2765,2765,22
|
|
20240514,125900,1025716565,2765,2765,2770,2765,102
|
|
20240514,125800,1025434480,2765,2765,2765,2765,122
|
|
20240514,125700,1025097150,2765,2765,2765,2765,65
|
|
20240514,125600,1024917425,2765,2765,2770,2765,568
|
|
20240514,125500,1023346890,2765,2770,2770,2765,1186
|
|
20240514,125400,1020062090,2770,2765,2775,2765,51
|
|
20240514,125300,1019920930,2765,2765,2770,2765,2186
|
|
20240514,125200,1013871130,2765,2765,2765,2765,23
|
|
20240514,125100,1013807535,2765,2765,2770,2765,2134
|
|
20240514,125000,1007901665,2765,2765,2770,2765,1392
|
|
20240514,124900,1004050260,2770,2765,2770,2765,957
|
|
20240514,124800,1001401140,2770,2770,2770,2765,465
|
|
20240514,124700,1000113405,2765,2770,2770,2765,644
|
|
20240514,124600,998331740,2765,2770,2770,2765,1378
|
|
20240514,124500,994521070,2770,2765,2770,2765,207
|
|
20240514,124400,993947690,2765,2770,2770,2765,28
|
|
20240514,124300,993870260,2765,2765,2765,2765,110
|
|
20240514,124200,993566110,2765,2765,2765,2765,3
|
|
20240514,124100,993557815,2765,2765,2770,2765,838
|
|
20240514,124000,991237245,2765,2770,2775,2765,25
|
|
20240514,123900,991168100,2765,2765,2765,2765,161
|
|
20240514,123800,990722935,2775,2765,2775,2765,2868
|
|
20240514,123700,982780425,2775,2765,2775,2765,186
|
|
20240514,123600,982266095,2775,2770,2775,2765,973
|
|
20240514,123500,979570330,2770,2770,2770,2765,640
|
|
20240514,123400,977797640,2765,2765,2770,2765,87
|
|
20240514,123300,977557075,2770,2770,2770,2765,602
|
|
20240514,123200,975889685,2770,2765,2770,2765,238
|
|
20240514,123100,975231600,2765,2765,2770,2765,381
|
|
20240514,123000,974177050,2770,2765,2770,2765,255
|
|
20240514,122900,973471025,2765,2770,2770,2765,221
|
|
20240514,122800,972859895,2770,2765,2770,2765,224
|
|
20240514,122700,972240480,2765,2765,2770,2765,90
|
|
20240514,122600,971991505,2770,2770,2770,2765,693
|
|
20240514,122500,970071995,2765,2765,2770,2765,115
|
|
20240514,122400,969753985,2770,2770,2770,2765,573
|
|
20240514,122300,968166785,2770,2770,2770,2765,115
|
|
20240514,122200,967848780,2770,2765,2770,2765,25
|
|
20240514,122100,967779645,2770,2770,2770,2765,1003
|
|
20240514,122000,965001340,2770,2765,2770,2765,109
|
|
20240514,121900,964699935,2770,2770,2770,2765,108
|
|
20240514,121800,964400780,2765,2770,2770,2765,643
|
|
20240514,121700,962620220,2765,2765,2765,2765,22
|
|
20240514,121600,962559390,2765,2765,2770,2765,173
|
|
20240514,121500,962081040,2765,2770,2770,2765,881
|
|
20240514,121400,959640885,2770,2765,2770,2765,1543
|
|
20240514,121300,955367195,2765,2760,2765,2760,9900
|
|
20240514,121200,927994355,2760,2765,2765,2760,42
|
|
20240514,121100,927878330,2760,2760,2765,2760,102
|
|
20240514,121000,927596785,2765,2765,2765,2760,2450
|
|
20240514,120900,920822635,2765,2765,2765,2760,160
|
|
20240514,120800,920380805,2760,2760,2760,2760,45
|
|
20240514,120700,920256605,2760,2760,2765,2760,667
|
|
20240514,120600,918415680,2760,2760,2765,2760,73
|
|
20240514,120500,918213945,2765,2760,2765,2760,156
|
|
20240514,120400,917782885,2765,2765,2765,2760,65
|
|
20240514,120300,917603470,2760,2765,2765,2760,22
|
|
20240514,120200,917542745,2760,2760,2765,2760,318
|
|
20240514,120100,916664050,2765,2765,2765,2760,3
|
|
20240514,120000,916655760,2765,2765,2765,2760,2042
|
|
20240514,115900,911019825,2760,2755,2765,2755,613
|
|
20240514,115800,909330230,2765,2755,2765,2755,94
|
|
20240514,115700,909071100,2765,2755,2765,2755,76
|
|
20240514,115600,908861680,2765,2755,2765,2755,228
|
|
20240514,115500,908233495,2755,2760,2765,2755,3444
|
|
20240514,115400,898729220,2765,2760,2765,2760,24
|
|
20240514,115300,898662970,2765,2760,2765,2760,169
|
|
20240514,115200,898196115,2765,2765,2765,2760,33
|
|
20240514,115100,898105005,2765,2760,2765,2760,125
|
|
20240514,115000,897759805,2765,2765,2765,2760,1110
|
|
20240514,114900,894696060,2760,2765,2765,2760,7
|
|
20240514,114800,894676715,2765,2765,2765,2760,219
|
|
20240514,114700,894072260,2760,2760,2760,2760,87
|
|
20240514,114600,893832140,2760,2760,2760,2760,116
|
|
20240514,114500,893511980,2760,2760,2760,2760,1151
|
|
20240514,114400,890335220,2760,2760,2765,2760,102
|
|
20240514,114300,890053690,2760,2760,2760,2760,56
|
|
20240514,114200,889899130,2760,2755,2760,2755,216
|
|
20240514,114100,889303435,2755,2755,2760,2755,183
|
|
20240514,114000,888798720,2755,2755,2760,2755,95
|
|
20240514,113900,888536640,2760,2760,2760,2755,137
|
|
20240514,113800,888159060,2760,2760,2760,2755,1026
|
|
20240514,113700,885327310,2760,2755,2760,2755,111
|
|
20240514,113600,885021490,2760,2760,2760,2755,257
|
|
20240514,113500,884312270,2760,2755,2760,2755,80
|
|
20240514,113400,884091785,2755,2760,2760,2755,6553
|
|
20240514,113300,866035610,2760,2760,2760,2755,114
|
|
20240514,113200,865721245,2755,2760,2760,2755,140
|
|
20240514,113100,865335280,2755,2755,2755,2755,3020
|
|
20240514,113000,857015180,2760,2760,2760,2755,195
|
|
20240514,112900,856477400,2755,2760,2760,2755,26
|
|
20240514,112800,856405740,2760,2755,2760,2755,283
|
|
20240514,112700,855625075,2755,2755,2755,2755,47
|
|
20240514,112600,855495590,2760,2760,2760,2755,138
|
|
20240514,112500,855115355,2755,2760,2760,2755,108
|
|
20240514,112400,854817690,2755,2755,2755,2755,39
|
|
20240514,112300,854710245,2755,2760,2760,2755,67
|
|
20240514,112200,854525640,2755,2755,2760,2755,479
|
|
20240514,112100,853204855,2760,2760,2760,2755,1195
|
|
20240514,112000,849907075,2760,2760,2760,2760,2558
|
|
20240514,111900,842846995,2755,2760,2760,2755,207
|
|
20240514,111800,842276540,2760,2760,2760,2755,32
|
|
20240514,111700,842188320,2755,2755,2755,2755,591
|
|
20240514,111600,840560115,2755,2760,2760,2755,635
|
|
20240514,111500,838808070,2755,2755,2755,2755,20
|
|
20240514,111400,838752970,2755,2760,2760,2755,86
|
|
20240514,111300,838516015,2760,2760,2760,2760,453
|
|
20240514,111200,837265735,2760,2755,2760,2755,910
|
|
20240514,111100,834754555,2755,2760,2760,2755,84
|
|
20240514,111000,834522855,2760,2750,2760,2750,1364
|
|
20240514,110900,830765215,2755,2750,2755,2750,502
|
|
20240514,110800,829382700,2755,2755,2755,2755,1551
|
|
20240514,110700,825109695,2750,2755,2755,2750,1069
|
|
20240514,110600,822169770,2750,2750,2755,2750,49
|
|
20240514,110500,822035000,2750,2755,2755,2750,64
|
|
20240514,110400,821858995,2755,2750,2755,2750,576
|
|
20240514,110300,820272975,2755,2750,2755,2750,729
|
|
20240514,110200,818266675,2750,2755,2755,2750,1287
|
|
20240514,110100,814721095,2750,2755,2755,2750,7046
|
|
20240514,110000,795309590,2755,2750,2755,2750,2363
|
|
20240514,105900,788806180,2750,2750,2755,2750,108
|
|
20240514,105800,788509100,2750,2755,2755,2750,1101
|
|
20240514,105700,785481340,2755,2755,2760,2755,158
|
|
20240514,105600,785046040,2755,2755,2755,2750,2935
|
|
20240514,105500,776966640,2755,2755,2760,2750,18415
|
|
20240514,105400,726318005,2755,2755,2755,2755,2455
|
|
20240514,105300,719554480,2755,2750,2755,2750,4123
|
|
20240514,105200,708206115,2755,2750,2755,2750,716
|
|
20240514,105100,706235835,2755,2755,2755,2755,21786
|
|
20240514,105000,646215405,2755,2755,2760,2755,300
|
|
20240514,104900,645388835,2760,2760,2760,2755,2171
|
|
20240514,104800,639397295,2760,2760,2760,2755,246
|
|
20240514,104700,638718340,2755,2765,2765,2755,11493
|
|
20240514,104600,607002495,2765,2765,2765,2760,727
|
|
20240514,104500,604993250,2760,2760,2760,2760,385
|
|
20240514,104400,603930650,2765,2760,2765,2760,2200
|
|
20240514,104300,597854095,2760,2765,2765,2760,449
|
|
20240514,104200,596612710,2765,2765,2765,2760,1345
|
|
20240514,104100,592893790,2765,2765,2765,2765,540
|
|
20240514,104000,591400690,2765,2765,2765,2760,535
|
|
20240514,103900,589923045,2765,2765,2765,2765,740
|
|
20240514,103800,587876945,2765,2765,2765,2765,843
|
|
20240514,103700,585546050,2765,2765,2765,2765,540
|
|
20240514,103600,584052950,2765,2760,2765,2760,533
|
|
20240514,103500,582580760,2760,2760,2765,2760,2553
|
|
20240514,103400,575527025,2765,2765,2765,2760,1038
|
|
20240514,103300,572656960,2765,2765,2765,2760,106
|
|
20240514,103200,572363880,2765,2765,2765,2765,655
|
|
20240514,103100,570552805,2760,2765,2765,2760,1961
|
|
20240514,103000,565139665,2760,2765,2765,2760,1090
|
|
20240514,102900,562130815,2765,2765,2765,2760,178
|
|
20240514,102800,561638985,2765,2765,2765,2765,19
|
|
20240514,102700,561586450,2760,2770,2770,2760,21212
|
|
20240514,102600,502946870,2770,2770,2770,2770,190
|
|
20240514,102500,502420570,2770,2770,2770,2770,86
|
|
20240514,102400,502182350,2765,2770,2770,2765,1222
|
|
20240514,102300,498802985,2770,2770,2770,2770,10
|
|
20240514,102200,498775285,2770,2765,2770,2765,1684
|
|
20240514,102100,494117795,2770,2770,2770,2770,60
|
|
20240514,102000,493951595,2775,2775,2775,2775,32
|
|
20240514,101900,493862795,2770,2770,2770,2765,2257
|
|
20240514,101800,487614655,2775,2775,2775,2775,103
|
|
20240514,101700,487328830,2765,2770,2770,2765,553
|
|
20240514,101600,485797550,2765,2770,2770,2765,3461
|
|
20240514,101500,476217640,2770,2775,2775,2765,717
|
|
20240514,101400,474235100,2775,2770,2775,2765,622
|
|
20240514,101300,472512540,2770,2770,2770,2765,794
|
|
20240514,101200,470316140,2770,2770,2775,2770,932
|
|
20240514,101100,467734485,2770,2770,2770,2765,1477
|
|
20240514,101000,463645545,2770,2765,2770,2765,1459
|
|
20240514,100900,459606240,2770,2770,2770,2765,11093
|
|
20240514,100800,428887130,2775,2775,2775,2775,0
|
|
20240514,100700,428887130,2775,2770,2775,2770,3230
|
|
20240514,100600,419929500,2770,2775,2775,2770,1132
|
|
20240514,100500,416792090,2775,2775,2775,2775,205
|
|
20240514,100400,416223215,2775,2775,2775,2775,125
|
|
20240514,100300,415876340,2775,2775,2775,2775,176
|
|
20240514,100200,415387940,2775,2775,2775,2775,229
|
|
20240514,100100,414752465,2775,2775,2775,2770,2152
|
|
20240514,100000,408791255,2775,2775,2775,2770,356
|
|
20240514,095900,407803480,2775,2775,2775,2775,303
|
|
20240514,095800,406962655,2775,2775,2775,2770,5615
|
|
20240514,095700,391388310,2780,2775,2780,2775,20
|
|
20240514,095600,391332750,2775,2770,2780,2770,846
|
|
20240514,095500,388985870,2770,2770,2770,2770,725
|
|
20240514,095400,386977620,2770,2770,2770,2770,605
|
|
20240514,095300,385301770,2780,2775,2780,2775,2691
|
|
20240514,095200,377832510,2775,2790,2790,2775,4452
|
|
20240514,095100,365474750,2790,2790,2790,2790,21
|
|
20240514,095000,365416160,2790,2790,2790,2790,22
|
|
20240514,094900,365354780,2780,2790,2790,2780,628
|
|
20240514,094800,363608660,2790,2790,2790,2790,1
|
|
20240514,094700,363605870,2790,2795,2795,2780,4580
|
|
20240514,094600,350872175,2795,2785,2795,2780,3331
|
|
20240514,094500,341611230,2795,2785,2795,2785,11943
|
|
20240514,094400,308329780,2785,2780,2785,2780,108
|
|
20240514,094300,308029500,2780,2780,2780,2780,1222
|
|
20240514,094200,304632340,2780,2780,2780,2775,2232
|
|
20240514,094100,298434920,2785,2785,2785,2785,401
|
|
20240514,094000,297318135,2785,2785,2785,2785,16
|
|
20240514,093900,297273575,2785,2785,2785,2785,14
|
|
20240514,093800,297234585,2785,2775,2785,2775,22
|
|
20240514,093700,297173355,2785,2775,2785,2770,10260
|
|
20240514,093600,268659435,2770,2775,2775,2770,844
|
|
20240514,093500,266318435,2775,2775,2775,2770,3411
|
|
20240514,093400,256863790,2775,2780,2780,2775,3950
|
|
20240514,093300,245901930,2780,2775,2780,2775,4
|
|
20240514,093200,245890825,2780,2780,2780,2780,355
|
|
20240514,093100,244903925,2780,2775,2780,2775,829
|
|
20240514,093000,242603435,2775,2780,2780,2775,7
|
|
20240514,092900,242583980,2780,2775,2780,2775,179
|
|
20240514,092800,242087205,2780,2780,2780,2780,118
|
|
20240514,092700,241759165,2780,2775,2780,2770,1143
|
|
20240514,092600,238589375,2770,2775,2775,2770,2952
|
|
20240514,092500,230403220,2775,2780,2780,2775,2547
|
|
20240514,092400,223322930,2780,2780,2780,2780,6
|
|
20240514,092300,223306250,2780,2780,2780,2775,146
|
|
20240514,092200,222900670,2780,2780,2780,2780,1352
|
|
20240514,092100,219142110,2780,2775,2780,2770,2226
|
|
20240514,092000,212966540,2775,2770,2780,2770,1284
|
|
20240514,091900,209409695,2780,2775,2780,2770,4592
|
|
20240514,091800,196672070,2780,2775,2780,2770,3694
|
|
20240514,091700,186438690,2780,2775,2780,2770,2471
|
|
20240514,091600,179585775,2770,2780,2780,2770,2921
|
|
20240514,091500,171491620,2775,2785,2785,2775,16220
|
|
20240514,091400,126423065,2785,2785,2785,2785,923
|
|
20240514,091300,123852510,2785,2795,2795,2785,2400
|
|
20240514,091200,117166765,2795,2790,2795,2785,5029
|
|
20240514,091100,103154145,2795,2790,2795,2785,1258
|
|
20240514,091000,99644440,2790,2790,2790,2790,24
|
|
20240514,090900,99577480,2790,2795,2795,2785,720
|
|
20240514,090800,97571295,2785,2795,2795,2785,2332
|
|
20240514,090700,91058705,2795,2790,2795,2790,2527
|
|
20240514,090600,84008350,2790,2800,2800,2790,1786
|
|
20240514,090500,79022590,2800,2780,2800,2780,7365
|
|
20240514,090400,58498830,2780,2770,2780,2765,2458
|
|
20240514,090300,51697115,2770,2780,2780,2770,1627
|
|
20240514,090200,47186265,2780,2775,2780,2775,145
|
|
20240514,090100,46783215,2780,2785,2785,2765,13131
|
|
20240514,090000,10347690,2780,2780,2785,2780,3263
|