677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201400,839765280,4540,4540,4540,4540,3455
|
|
20240509,201300,839765280,4540,4540,4540,4540,0
|
|
20240509,201200,839765280,4540,4540,4540,4540,0
|
|
20240509,201100,839765280,4540,4540,4540,4540,0
|
|
20240509,201000,839765280,4540,4540,4540,4540,0
|
|
20240509,200900,839765280,4540,4540,4540,4540,0
|
|
20240509,200800,839765280,4540,4540,4540,4540,0
|
|
20240509,200700,839765280,4540,4540,4540,4540,0
|
|
20240509,200600,839765280,4540,4540,4540,4540,0
|
|
20240509,200500,839765280,4540,4540,4540,4540,0
|
|
20240509,200400,839765280,4540,4540,4540,4540,0
|
|
20240509,200300,839765280,4540,4540,4540,4540,0
|
|
20240509,200200,839765280,4540,4540,4540,4540,0
|
|
20240509,200100,839765280,4540,4540,4540,4540,0
|
|
20240509,200000,839765280,4540,4540,4540,4540,0
|
|
20240509,195900,839765280,4540,4540,4540,4540,0
|
|
20240509,195800,839765280,4540,4540,4540,4540,0
|
|
20240509,195700,839765280,4540,4540,4540,4540,0
|
|
20240509,195600,839765280,4540,4540,4540,4540,0
|
|
20240509,195500,839765280,4540,4540,4540,4540,0
|
|
20240509,195400,839765280,4540,4540,4540,4540,0
|
|
20240509,195300,839765280,4540,4540,4540,4540,0
|
|
20240509,195200,839765280,4540,4540,4540,4540,0
|
|
20240509,195100,839765280,4540,4540,4540,4540,0
|
|
20240509,195000,839765280,4540,4540,4540,4540,0
|
|
20240509,194900,839765280,4540,4540,4540,4540,0
|
|
20240509,194800,839765280,4540,4540,4540,4540,0
|
|
20240509,194700,839765280,4540,4540,4540,4540,0
|
|
20240509,194600,839765280,4540,4540,4540,4540,0
|
|
20240509,194500,839765280,4540,4540,4540,4540,0
|
|
20240509,194400,839765280,4540,4540,4540,4540,3455
|
|
20240509,194300,839765280,4540,4540,4540,4540,0
|
|
20240509,194200,839765280,4540,4540,4540,4540,0
|
|
20240509,194100,839765280,4540,4540,4540,4540,0
|
|
20240509,194000,839765280,4540,4540,4540,4540,0
|
|
20240509,193900,839765280,4540,4540,4540,4540,0
|
|
20240509,193800,839765280,4540,4540,4540,4540,0
|
|
20240509,193700,839765280,4540,4540,4540,4540,0
|
|
20240509,193600,839765280,4540,4540,4540,4540,0
|
|
20240509,193500,839765280,4540,4540,4540,4540,0
|
|
20240509,193400,839765280,4540,4540,4540,4540,0
|
|
20240509,193300,839765280,4540,4540,4540,4540,0
|
|
20240509,193200,839765280,4540,4540,4540,4540,0
|
|
20240509,193100,839765280,4540,4540,4540,4540,0
|
|
20240509,193000,839765280,4540,4540,4540,4540,0
|
|
20240509,192900,839765280,4540,4540,4540,4540,0
|
|
20240509,192800,839765280,4540,4540,4540,4540,0
|
|
20240509,192700,839765280,4540,4540,4540,4540,0
|
|
20240509,192600,839765280,4540,4540,4540,4540,0
|
|
20240509,192500,839765280,4540,4540,4540,4540,0
|
|
20240509,192400,839765280,4540,4540,4540,4540,0
|
|
20240509,192300,839765280,4540,4540,4540,4540,0
|
|
20240509,192200,839765280,4540,4540,4540,4540,0
|
|
20240509,192100,839765280,4540,4540,4540,4540,0
|
|
20240509,192000,839765280,4540,4540,4540,4540,0
|
|
20240509,191900,839765280,4540,4540,4540,4540,0
|
|
20240509,191800,839765280,4540,4540,4540,4540,0
|
|
20240509,191700,839765280,4540,4540,4540,4540,0
|
|
20240509,191600,839765280,4540,4540,4540,4540,0
|
|
20240509,191500,839765280,4540,4540,4540,4540,0
|
|
20240509,191400,839765280,4540,4540,4540,4540,3455
|
|
20240509,191300,839765280,4540,4540,4540,4540,0
|
|
20240509,191200,839765280,4540,4540,4540,4540,0
|
|
20240509,191100,839765280,4540,4540,4540,4540,0
|
|
20240509,191000,839765280,4540,4540,4540,4540,0
|
|
20240509,190900,839765280,4540,4540,4540,4540,0
|
|
20240509,190800,839765280,4540,4540,4540,4540,0
|
|
20240509,190700,839765280,4540,4540,4540,4540,0
|
|
20240509,190600,839765280,4540,4540,4540,4540,0
|
|
20240509,190500,839765280,4540,4540,4540,4540,0
|
|
20240509,190400,839765280,4540,4540,4540,4540,0
|
|
20240509,190300,839765280,4540,4540,4540,4540,0
|
|
20240509,190200,839765280,4540,4540,4540,4540,0
|
|
20240509,190100,839765280,4540,4540,4540,4540,0
|
|
20240509,190000,839765280,4540,4540,4540,4540,0
|
|
20240509,185900,839765280,4540,4540,4540,4540,0
|
|
20240509,185800,839765280,4540,4540,4540,4540,0
|
|
20240509,185700,839765280,4540,4540,4540,4540,0
|
|
20240509,185600,839765280,4540,4540,4540,4540,0
|
|
20240509,185500,839765280,4540,4540,4540,4540,0
|
|
20240509,185400,839765280,4540,4540,4540,4540,0
|
|
20240509,185300,839765280,4540,4540,4540,4540,0
|
|
20240509,185200,839765280,4540,4540,4540,4540,0
|
|
20240509,185100,839765280,4540,4540,4540,4540,0
|
|
20240509,185000,839765280,4540,4540,4540,4540,0
|
|
20240509,184900,839765280,4540,4540,4540,4540,0
|
|
20240509,184800,839765280,4540,4540,4540,4540,0
|
|
20240509,184700,839765280,4540,4540,4540,4540,0
|
|
20240509,184600,839765280,4540,4540,4540,4540,0
|
|
20240509,184500,839765280,4540,4540,4540,4540,0
|
|
20240509,184400,839765280,4540,4540,4540,4540,3455
|
|
20240509,184300,839765280,4540,4540,4540,4540,0
|
|
20240509,184200,839765280,4540,4540,4540,4540,0
|
|
20240509,184100,839765280,4540,4540,4540,4540,0
|
|
20240509,184000,839765280,4540,4540,4540,4540,0
|
|
20240509,183900,839765280,4540,4540,4540,4540,0
|
|
20240509,183800,839765280,4540,4540,4540,4540,0
|
|
20240509,183700,839765280,4540,4540,4540,4540,0
|
|
20240509,183600,839765280,4540,4540,4540,4540,0
|
|
20240509,183500,839765280,4540,4540,4540,4540,0
|
|
20240509,183400,839765280,4540,4540,4540,4540,0
|
|
20240509,183300,839765280,4540,4540,4540,4540,0
|
|
20240509,183200,839765280,4540,4540,4540,4540,0
|
|
20240509,183100,839765280,4540,4540,4540,4540,0
|
|
20240509,183000,839765280,4540,4540,4540,4540,0
|
|
20240509,182900,839765280,4540,4540,4540,4540,0
|
|
20240509,182800,839765280,4540,4540,4540,4540,0
|
|
20240509,182700,839765280,4540,4540,4540,4540,0
|
|
20240509,182600,839765280,4540,4540,4540,4540,0
|
|
20240509,182500,839765280,4540,4540,4540,4540,0
|
|
20240509,182400,839765280,4540,4540,4540,4540,0
|
|
20240509,182300,839765280,4540,4540,4540,4540,0
|
|
20240509,182200,839765280,4540,4540,4540,4540,0
|
|
20240509,182100,839765280,4540,4540,4540,4540,0
|
|
20240509,182000,839765280,4540,4540,4540,4540,0
|
|
20240509,181900,839765280,4540,4540,4540,4540,0
|
|
20240509,181800,839765280,4540,4540,4540,4540,0
|
|
20240509,181700,839765280,4540,4540,4540,4540,0
|
|
20240509,181600,839765280,4540,4540,4540,4540,0
|
|
20240509,181500,839765280,4540,4540,4540,4540,0
|
|
20240509,181400,839765280,4540,4540,4540,4540,3455
|
|
20240509,181300,839765280,4540,4540,4540,4540,0
|
|
20240509,181200,839765280,4540,4540,4540,4540,0
|
|
20240509,181100,839765280,4540,4540,4540,4540,0
|
|
20240509,181000,839765280,4540,4540,4540,4540,0
|
|
20240509,180900,839765280,4540,4540,4540,4540,0
|
|
20240509,180800,839765280,4540,4540,4540,4540,0
|
|
20240509,180700,839765280,4540,4540,4540,4540,0
|
|
20240509,180600,839765280,4540,4540,4540,4540,0
|
|
20240509,180500,839765280,4540,4540,4540,4540,0
|
|
20240509,180400,839765280,4540,4540,4540,4540,0
|
|
20240509,180300,839765280,4540,4540,4540,4540,0
|
|
20240509,180200,839765280,4540,4540,4540,4540,0
|
|
20240509,180100,839765280,4540,4540,4540,4540,0
|
|
20240509,180000,839765280,4540,4540,4540,4540,0
|
|
20240509,175900,839765280,4540,4540,4540,4540,0
|
|
20240509,175800,839765280,4540,4540,4540,4540,0
|
|
20240509,175700,839765280,4540,4540,4540,4540,0
|
|
20240509,175600,839765280,4540,4540,4540,4540,0
|
|
20240509,175500,839765280,4540,4540,4540,4540,0
|
|
20240509,175400,839765280,4540,4540,4540,4540,0
|
|
20240509,175300,839765280,4540,4540,4540,4540,0
|
|
20240509,175200,839765280,4540,4540,4540,4540,0
|
|
20240509,175100,839765280,4540,4540,4540,4540,0
|
|
20240509,175000,839765280,4540,4540,4540,4540,0
|
|
20240509,174900,839765280,4540,4540,4540,4540,0
|
|
20240509,174800,839765280,4540,4540,4540,4540,0
|
|
20240509,174700,839765280,4540,4540,4540,4540,0
|
|
20240509,174600,839765280,4540,4540,4540,4540,0
|
|
20240509,174500,839765280,4540,4540,4540,4540,0
|
|
20240509,174400,839765280,4540,4540,4540,4540,3455
|
|
20240509,174300,839765280,4540,4540,4540,4540,0
|
|
20240509,174200,839765280,4540,4540,4540,4540,0
|
|
20240509,174100,839765280,4540,4540,4540,4540,0
|
|
20240509,174000,839765280,4540,4540,4540,4540,0
|
|
20240509,173900,839765280,4540,4540,4540,4540,0
|
|
20240509,173800,839765280,4540,4540,4540,4540,0
|
|
20240509,173700,839765280,4540,4540,4540,4540,0
|
|
20240509,173600,839765280,4540,4540,4540,4540,0
|
|
20240509,173500,839765280,4540,4540,4540,4540,0
|
|
20240509,173400,839765280,4540,4540,4540,4540,0
|
|
20240509,173300,839765280,4540,4540,4540,4540,0
|
|
20240509,173200,839765280,4540,4540,4540,4540,0
|
|
20240509,173100,839765280,4540,4540,4540,4540,0
|
|
20240509,173000,839765280,4540,4540,4540,4540,0
|
|
20240509,172900,839765280,4540,4540,4540,4540,0
|
|
20240509,172800,839765280,4540,4540,4540,4540,0
|
|
20240509,172700,839765280,4540,4540,4540,4540,0
|
|
20240509,172600,839765280,4540,4540,4540,4540,0
|
|
20240509,172500,839765280,4540,4540,4540,4540,0
|
|
20240509,172400,839765280,4540,4540,4540,4540,0
|
|
20240509,172300,839765280,4540,4540,4540,4540,0
|
|
20240509,172200,839765280,4540,4540,4540,4540,0
|
|
20240509,172100,839765280,4540,4540,4540,4540,0
|
|
20240509,172000,839765280,4540,4540,4540,4540,0
|
|
20240509,171900,839765280,4540,4540,4540,4540,0
|
|
20240509,171800,839765280,4540,4540,4540,4540,0
|
|
20240509,171700,839765280,4540,4540,4540,4540,0
|
|
20240509,171600,839765280,4540,4540,4540,4540,0
|
|
20240509,171500,839765280,4540,4540,4540,4540,0
|
|
20240509,171400,839765280,4540,4540,4540,4540,3455
|
|
20240509,171300,839765280,4540,4540,4540,4540,0
|
|
20240509,171200,839765280,4540,4540,4540,4540,0
|
|
20240509,171100,839765280,4540,4540,4540,4540,0
|
|
20240509,171000,839765280,4540,4540,4540,4540,0
|
|
20240509,170900,839765280,4540,4540,4540,4540,0
|
|
20240509,170800,839765280,4540,4540,4540,4540,0
|
|
20240509,170700,839765280,4540,4540,4540,4540,0
|
|
20240509,170600,839765280,4540,4540,4540,4540,0
|
|
20240509,170500,839765280,4540,4540,4540,4540,0
|
|
20240509,170400,839765280,4540,4540,4540,4540,0
|
|
20240509,170300,839765280,4540,4540,4540,4540,0
|
|
20240509,170200,839765280,4540,4540,4540,4540,0
|
|
20240509,170100,839765280,4540,4540,4540,4540,0
|
|
20240509,170000,839765280,4540,4540,4540,4540,0
|
|
20240509,165900,839765280,4540,4540,4540,4540,0
|
|
20240509,165800,839765280,4540,4540,4540,4540,0
|
|
20240509,165700,839765280,4540,4540,4540,4540,0
|
|
20240509,165600,839765280,4540,4540,4540,4540,0
|
|
20240509,165500,839765280,4540,4540,4540,4540,0
|
|
20240509,165400,839765280,4540,4540,4540,4540,0
|
|
20240509,165300,839765280,4540,4540,4540,4540,0
|
|
20240509,165200,839765280,4540,4540,4540,4540,0
|
|
20240509,165100,839765280,4540,4540,4540,4540,0
|
|
20240509,165000,839765280,4540,4540,4540,4540,0
|
|
20240509,164900,839765280,4540,4540,4540,4540,0
|
|
20240509,164800,839765280,4540,4540,4540,4540,0
|
|
20240509,164700,839765280,4540,4540,4540,4540,0
|
|
20240509,164600,839765280,4540,4540,4540,4540,0
|
|
20240509,164500,839765280,4540,4540,4540,4540,0
|
|
20240509,164400,839765280,4540,4540,4540,4540,3455
|
|
20240509,164300,839765280,4540,4540,4540,4540,0
|
|
20240509,164200,839765280,4540,4540,4540,4540,0
|
|
20240509,164100,839765280,4540,4540,4540,4540,0
|
|
20240509,164000,839765280,4540,4540,4540,4540,0
|
|
20240509,163900,839765280,4540,4540,4540,4540,0
|
|
20240509,163800,839765280,4540,4540,4540,4540,0
|
|
20240509,163700,839765280,4540,4540,4540,4540,0
|
|
20240509,163600,839765280,4540,4540,4540,4540,0
|
|
20240509,163500,839765280,4540,4540,4540,4540,0
|
|
20240509,163400,839765280,4540,4540,4540,4540,0
|
|
20240509,163300,839765280,4540,4540,4540,4540,0
|
|
20240509,163200,839765280,4540,4540,4540,4540,0
|
|
20240509,163100,839765280,4540,4540,4540,4540,0
|
|
20240509,163000,839765280,4540,4540,4540,4540,0
|
|
20240509,162900,839765280,4540,4540,4540,4540,0
|
|
20240509,162800,839765280,4540,4540,4540,4540,0
|
|
20240509,162700,839765280,4540,4540,4540,4540,0
|
|
20240509,162600,839765280,4540,4540,4540,4540,0
|
|
20240509,162500,839765280,4540,4540,4540,4540,0
|
|
20240509,162400,839765280,4540,4540,4540,4540,0
|
|
20240509,162300,839765280,4540,4540,4540,4540,0
|
|
20240509,162200,839765280,4540,4540,4540,4540,0
|
|
20240509,162100,839765280,4540,4540,4540,4540,0
|
|
20240509,162000,839765280,4540,4540,4540,4540,0
|
|
20240509,161900,839765280,4540,4540,4540,4540,0
|
|
20240509,161800,839765280,4540,4540,4540,4540,0
|
|
20240509,161700,839765280,4540,4540,4540,4540,0
|
|
20240509,161600,839765280,4540,4540,4540,4540,0
|
|
20240509,161500,839765280,4540,4540,4540,4540,0
|
|
20240509,161400,839765280,4540,4540,4540,4540,3455
|
|
20240509,161300,839765280,4540,4540,4540,4540,0
|
|
20240509,161200,839765280,4540,4540,4540,4540,0
|
|
20240509,161100,839765280,4540,4540,4540,4540,0
|
|
20240509,161000,839765280,4540,4540,4540,4540,0
|
|
20240509,160900,839765280,4540,4540,4540,4540,0
|
|
20240509,160800,839765280,4540,4540,4540,4540,0
|
|
20240509,160700,839765280,4540,4540,4540,4540,0
|
|
20240509,160600,839765280,4540,4540,4540,4540,0
|
|
20240509,160500,839765280,4540,4540,4540,4540,0
|
|
20240509,160400,839765280,4540,4540,4540,4540,0
|
|
20240509,160300,839765280,4540,4540,4540,4540,0
|
|
20240509,160200,839765280,4540,4540,4540,4540,0
|
|
20240509,160100,839765280,4540,4540,4540,4540,0
|
|
20240509,160000,839765280,4540,4540,4540,4540,0
|
|
20240509,155900,839765280,4540,4540,4540,4540,0
|
|
20240509,155800,839765280,4540,4540,4540,4540,0
|
|
20240509,155700,839765280,4540,4540,4540,4540,0
|
|
20240509,155600,839765280,4540,4540,4540,4540,0
|
|
20240509,155500,839765280,4540,4540,4540,4540,0
|
|
20240509,155400,839765280,4540,4540,4540,4540,0
|
|
20240509,155300,839765280,4540,4540,4540,4540,0
|
|
20240509,155200,839765280,4540,4540,4540,4540,0
|
|
20240509,155100,839765280,4540,4540,4540,4540,0
|
|
20240509,155000,839765280,4540,4540,4540,4540,0
|
|
20240509,154900,839765280,4540,4540,4540,4540,0
|
|
20240509,154800,839765280,4540,4540,4540,4540,0
|
|
20240509,154700,839765280,4540,4540,4540,4540,0
|
|
20240509,154600,839765280,4540,4540,4540,4540,0
|
|
20240509,154500,839765280,4540,4540,4540,4540,0
|
|
20240509,154400,839765280,4540,4540,4540,4540,3455
|
|
20240509,154300,839765280,4540,4540,4540,4540,0
|
|
20240509,154200,839765280,4540,4540,4540,4540,0
|
|
20240509,154100,839765280,4540,4540,4540,4540,0
|
|
20240509,154000,839765280,4540,4540,4540,4540,0
|
|
20240509,153900,839765280,4540,4540,4540,4540,0
|
|
20240509,153800,839765280,4540,4540,4540,4540,0
|
|
20240509,153700,839765280,4540,4540,4540,4540,0
|
|
20240509,153600,839765280,4540,4540,4540,4540,0
|
|
20240509,153500,839765280,4540,4540,4540,4540,0
|
|
20240509,153400,839765280,4540,4540,4540,4540,0
|
|
20240509,153300,839765280,4540,4540,4540,4540,0
|
|
20240509,153200,839765280,4540,4540,4540,4540,0
|
|
20240509,153100,839765280,4540,4540,4540,4540,0
|
|
20240509,153000,839765280,4540,4540,4540,4540,3455
|
|
20240509,152900,824079580,4540,4540,4540,4540,0
|
|
20240509,152800,824079580,4540,4540,4540,4540,0
|
|
20240509,152700,824079580,4540,4540,4540,4540,0
|
|
20240509,152600,824079580,4540,4540,4540,4540,0
|
|
20240509,152500,824079580,4540,4540,4540,4540,0
|
|
20240509,152400,824079580,4540,4540,4540,4540,0
|
|
20240509,152300,824079580,4540,4540,4540,4540,0
|
|
20240509,152200,824079580,4540,4540,4540,4540,0
|
|
20240509,152100,824079580,4540,4540,4540,4540,0
|
|
20240509,152000,824079580,4540,4540,4540,4540,0
|
|
20240509,151900,824079580,4540,4525,4540,4525,4315
|
|
20240509,151800,804537315,4525,4525,4525,4525,0
|
|
20240509,151700,804537315,4525,4530,4530,4525,38
|
|
20240509,151600,804365200,4530,4530,4530,4530,853
|
|
20240509,151500,800501110,4530,4535,4535,4530,313
|
|
20240509,151400,799083200,4535,4535,4535,4535,25
|
|
20240509,151300,798969825,4535,4535,4540,4535,886
|
|
20240509,151200,794951810,4535,4540,4540,4535,152
|
|
20240509,151100,794262480,4540,4540,4540,4540,3
|
|
20240509,151000,794248860,4540,4540,4540,4540,2
|
|
20240509,150900,794239780,4540,4540,4540,4540,44
|
|
20240509,150800,794040020,4540,4540,4540,4540,2
|
|
20240509,150700,794030940,4540,4535,4540,4535,627
|
|
20240509,150600,791187490,4520,4520,4520,4520,0
|
|
20240509,150500,791187490,4520,4520,4520,4520,0
|
|
20240509,150400,791187490,4520,4520,4520,4520,0
|
|
20240509,150300,791187490,4520,4540,4540,4520,1770
|
|
20240509,150200,783178085,4540,4540,4540,4540,3
|
|
20240509,150100,783164465,4535,4535,4535,4535,0
|
|
20240509,150000,783164465,4535,4535,4535,4535,0
|
|
20240509,145900,783164465,4535,4535,4535,4535,0
|
|
20240509,145800,783164465,4535,4535,4535,4535,3390
|
|
20240509,145700,767790815,4525,4525,4525,4525,5
|
|
20240509,145600,767768190,4525,4525,4525,4525,0
|
|
20240509,145500,767768190,4525,4525,4525,4525,0
|
|
20240509,145400,767768190,4525,4525,4525,4525,0
|
|
20240509,145300,767768190,4525,4535,4535,4525,696
|
|
20240509,145200,764617565,4535,4535,4535,4535,7
|
|
20240509,145100,764585820,4535,4535,4535,4535,500
|
|
20240509,145000,762318320,4535,4535,4535,4535,4
|
|
20240509,144900,762300180,4525,4525,4525,4525,555
|
|
20240509,144800,759788805,4525,4530,4530,4525,1000
|
|
20240509,144700,755263545,4535,4535,4535,4535,2
|
|
20240509,144600,755254475,4535,4535,4535,4535,46
|
|
20240509,144500,755045865,4540,4540,4540,4540,3
|
|
20240509,144400,755032245,4540,4540,4540,4540,3
|
|
20240509,144300,755018625,4540,4540,4540,4540,7
|
|
20240509,144200,754986845,4530,4530,4530,4530,0
|
|
20240509,144100,754986845,4530,4530,4530,4530,0
|
|
20240509,144000,754986845,4530,4530,4530,4530,0
|
|
20240509,143900,754986845,4530,4530,4530,4530,200
|
|
20240509,143800,754080845,4530,4530,4530,4530,0
|
|
20240509,143700,754080845,4530,4530,4530,4530,0
|
|
20240509,143600,754080845,4530,4540,4540,4530,53
|
|
20240509,143500,753840235,4540,4540,4540,4540,3
|
|
20240509,143400,753826615,4540,4540,4540,4540,1004
|
|
20240509,143300,749268455,4540,4540,4540,4540,1003
|
|
20240509,143200,744714835,4540,4540,4540,4540,2
|
|
20240509,143100,744705755,4540,4540,4540,4540,3
|
|
20240509,143000,744692135,4540,4540,4540,4540,2
|
|
20240509,142900,744683055,4540,4540,4540,4540,3
|
|
20240509,142800,744669435,4540,4540,4540,4540,7
|
|
20240509,142700,744637655,4540,4540,4540,4540,3
|
|
20240509,142600,744624035,4540,4530,4540,4530,1499
|
|
20240509,142500,737824385,4525,4525,4525,4525,398
|
|
20240509,142400,736023435,4525,4525,4525,4525,31
|
|
20240509,142300,735883160,4525,4530,4530,4525,123
|
|
20240509,142200,735326075,4530,4530,4530,4530,3
|
|
20240509,142100,735312485,4530,4530,4530,4530,2
|
|
20240509,142000,735303425,4530,4530,4530,4530,3
|
|
20240509,141900,735289835,4530,4530,4530,4530,2
|
|
20240509,141800,735280775,4530,4530,4530,4530,3
|
|
20240509,141700,735267185,4530,4530,4530,4530,132
|
|
20240509,141600,734669225,4530,4530,4530,4530,3
|
|
20240509,141500,734655635,4530,4530,4530,4530,2
|
|
20240509,141400,734646575,4530,4530,4530,4530,5
|
|
20240509,141300,734623925,4525,4525,4525,4525,0
|
|
20240509,141200,734623925,4525,4525,4525,4525,0
|
|
20240509,141100,734623925,4525,4525,4525,4525,0
|
|
20240509,141000,734623925,4525,4525,4525,4525,0
|
|
20240509,140900,734623925,4525,4525,4525,4525,34
|
|
20240509,140800,734470075,4525,4525,4525,4525,3
|
|
20240509,140700,734456500,4525,4525,4525,4525,2
|
|
20240509,140600,734447450,4525,4525,4525,4525,5
|
|
20240509,140500,734424825,4525,4525,4525,4515,3466
|
|
20240509,140400,718759655,4520,4520,4520,4520,400
|
|
20240509,140300,716951655,4520,4520,4520,4520,0
|
|
20240509,140200,716951655,4520,4520,4520,4520,0
|
|
20240509,140100,716951655,4520,4525,4525,4520,86
|
|
20240509,140000,716562720,4525,4525,4525,4525,2
|
|
20240509,135900,716553670,4525,4525,4525,4525,3
|
|
20240509,135800,716540095,4525,4525,4525,4525,2
|
|
20240509,135700,716531045,4525,4525,4525,4525,6
|
|
20240509,135600,716503895,4525,4525,4525,4525,1201
|
|
20240509,135500,711069370,4525,4530,4530,4525,1199
|
|
20240509,135400,705640185,4530,4530,4530,4530,0
|
|
20240509,135300,705640185,4530,4530,4530,4530,58
|
|
20240509,135200,705377445,4530,4530,4530,4530,20
|
|
20240509,135100,705286845,4535,4535,4535,4535,3
|
|
20240509,135000,705273240,4535,4535,4535,4535,2
|
|
20240509,134900,705264170,4535,4535,4535,4535,3
|
|
20240509,134800,705250565,4540,4540,4540,4540,5
|
|
20240509,134700,705227865,4540,4540,4540,4540,2
|
|
20240509,134600,705218785,4540,4540,4540,4540,3
|
|
20240509,134500,705205165,4540,4540,4540,4540,17
|
|
20240509,134400,705127985,4540,4520,4540,4520,1409
|
|
20240509,134300,698735890,4525,4525,4525,4525,17
|
|
20240509,134200,698658965,4520,4520,4520,4520,0
|
|
20240509,134100,698658965,4520,4520,4520,4520,0
|
|
20240509,134000,698658965,4520,4520,4520,4520,0
|
|
20240509,133900,698658965,4520,4525,4525,4520,1000
|
|
20240509,133800,694135460,4530,4530,4530,4530,3
|
|
20240509,133700,694121870,4530,4530,4530,4530,2
|
|
20240509,133600,694112810,4530,4530,4530,4530,3
|
|
20240509,133500,694099220,4530,4530,4530,4530,2
|
|
20240509,133400,694090160,4530,4530,4530,4530,3
|
|
20240509,133300,694076570,4530,4530,4530,4530,3
|
|
20240509,133200,694062980,4520,4520,4520,4520,0
|
|
20240509,133100,694062980,4520,4525,4525,4520,100
|
|
20240509,133000,693610925,4525,4525,4525,4525,0
|
|
20240509,132900,693610925,4525,4525,4525,4525,0
|
|
20240509,132800,693610925,4525,4525,4525,4525,205
|
|
20240509,132700,692683300,4525,4525,4525,4525,0
|
|
20240509,132600,692683300,4525,4535,4535,4525,396
|
|
20240509,132500,690891380,4535,4535,4535,4535,3
|
|
20240509,132400,690877775,4535,4535,4535,4535,2
|
|
20240509,132300,690868705,4535,4535,4535,4535,3
|
|
20240509,132200,690855100,4535,4535,4535,4535,2
|
|
20240509,132100,690846030,4535,4535,4535,4535,13
|
|
20240509,132000,690787075,4535,4535,4535,4535,2
|
|
20240509,131900,690778005,4535,4530,4535,4530,210
|
|
20240509,131800,689826685,4540,4535,4540,4535,2
|
|
20240509,131700,689817610,4540,4535,4540,4535,3
|
|
20240509,131600,689803995,4540,4535,4540,4535,4
|
|
20240509,131500,689785845,4540,4530,4540,4530,509
|
|
20240509,131400,687475600,4525,4525,4525,4525,0
|
|
20240509,131300,687475600,4525,4520,4525,4520,155
|
|
20240509,131200,686774230,4525,4525,4525,4525,5
|
|
20240509,131100,686751605,4525,4525,4525,4525,2
|
|
20240509,131000,686742555,4525,4525,4525,4525,3
|
|
20240509,130900,686728980,4525,4525,4525,4525,42
|
|
20240509,130800,686538930,4525,4525,4525,4525,0
|
|
20240509,130700,686538930,4525,4525,4525,4525,0
|
|
20240509,130600,686538930,4525,4530,4530,4525,4
|
|
20240509,130500,686520815,4530,4530,4530,4530,141
|
|
20240509,130400,685882085,4530,4530,4530,4530,3
|
|
20240509,130300,685868495,4530,4530,4530,4530,7
|
|
20240509,130200,685836785,4530,4530,4530,4530,3
|
|
20240509,130100,685823195,4530,4530,4530,4530,2
|
|
20240509,130000,685814135,4530,4530,4530,4530,4
|
|
20240509,125900,685796015,4530,4525,4530,4515,1101
|
|
20240509,125800,680821750,4530,4530,4530,4530,8
|
|
20240509,125700,680785510,4530,4530,4530,4530,12
|
|
20240509,125600,680731150,4530,4530,4530,4530,3
|
|
20240509,125500,680717560,4530,4530,4530,4530,3
|
|
20240509,125400,680703970,4530,4530,4530,4530,5
|
|
20240509,125300,680681320,4530,4530,4530,4530,23
|
|
20240509,125200,680577130,4530,4530,4530,4530,52
|
|
20240509,125100,680341570,4530,4525,4530,4525,502
|
|
20240509,125000,678070015,4525,4525,4525,4525,102
|
|
20240509,124900,677608465,4525,4525,4525,4525,23
|
|
20240509,124800,677504390,4525,4520,4525,4520,301
|
|
20240509,124700,676143865,4515,4515,4515,4515,381
|
|
20240509,124600,674423650,4515,4515,4515,4515,2
|
|
20240509,124500,674414620,4515,4515,4515,4515,13
|
|
20240509,124400,674355925,4515,4515,4515,4515,2
|
|
20240509,124300,674346895,4515,4515,4515,4515,3
|
|
20240509,124200,674333350,4515,4515,4515,4515,2
|
|
20240509,124100,674324320,4515,4515,4515,4515,103
|
|
20240509,124000,673859275,4515,4515,4515,4515,1
|
|
20240509,123900,673854760,4525,4525,4525,4525,3
|
|
20240509,123800,673841185,4525,4525,4525,4525,2
|
|
20240509,123700,673832135,4525,4525,4525,4525,9
|
|
20240509,123600,673791410,4515,4510,4515,4510,1177
|
|
20240509,123500,668482270,4510,4510,4510,4510,52
|
|
20240509,123400,668247750,4510,4505,4510,4505,516
|
|
20240509,123300,665923165,4500,4500,4500,4500,0
|
|
20240509,123200,665923165,4500,4500,4500,4500,0
|
|
20240509,123100,665923165,4500,4500,4500,4500,1067
|
|
20240509,123000,661121665,4490,4505,4505,4490,4862
|
|
20240509,122900,639237685,4500,4525,4525,4500,5002
|
|
20240509,122800,616706405,4525,4525,4525,4525,1047
|
|
20240509,122700,611968730,4525,4525,4525,4525,2
|
|
20240509,122600,611959680,4525,4525,4525,4525,3
|
|
20240509,122500,611946105,4525,4525,4525,4525,2
|
|
20240509,122400,611937055,4525,4525,4525,4525,3
|
|
20240509,122300,611923480,4525,4525,4525,4525,2
|
|
20240509,122200,611914430,4525,4525,4525,4525,5179
|
|
20240509,122100,588479455,4530,4535,4535,4530,2197
|
|
20240509,122000,578525435,4540,4540,4540,4540,3
|
|
20240509,121900,578511815,4540,4540,4540,4540,7
|
|
20240509,121800,578480035,4540,4545,4545,4540,664
|
|
20240509,121700,575465465,4545,4545,4545,4545,3
|
|
20240509,121600,575451830,4545,4545,4545,4545,2
|
|
20240509,121500,575442740,4545,4545,4545,4545,3
|
|
20240509,121400,575429105,4545,4540,4545,4540,1294
|
|
20240509,121300,569551845,4535,4535,4535,4535,0
|
|
20240509,121200,569551845,4535,4535,4535,4535,0
|
|
20240509,121100,569551845,4535,4535,4535,4535,0
|
|
20240509,121000,569551845,4535,4535,4535,4535,0
|
|
20240509,120900,569551845,4535,4535,4535,4535,0
|
|
20240509,120800,569551845,4535,4535,4535,4535,0
|
|
20240509,120700,569551845,4535,4535,4535,4535,0
|
|
20240509,120600,569551845,4535,4535,4535,4535,0
|
|
20240509,120500,569551845,4535,4535,4535,4535,0
|
|
20240509,120400,569551845,4535,4535,4535,4535,0
|
|
20240509,120300,569551845,4535,4535,4535,4535,2205
|
|
20240509,120200,559552170,4535,4535,4535,4535,0
|
|
20240509,120100,559552170,4535,4535,4535,4535,8
|
|
20240509,120000,559515890,4535,4535,4535,4535,0
|
|
20240509,115900,559515890,4535,4535,4535,4535,0
|
|
20240509,115800,559515890,4535,4540,4540,4535,1825
|
|
20240509,115700,551237960,4540,4540,4540,4540,0
|
|
20240509,115600,551237960,4540,4540,4540,4540,0
|
|
20240509,115500,551237960,4540,4540,4540,4540,0
|
|
20240509,115400,551237960,4540,4540,4540,4540,5
|
|
20240509,115300,551215260,4545,4545,4545,4545,2
|
|
20240509,115200,551206170,4545,4545,4545,4545,3
|
|
20240509,115100,551192535,4545,4545,4545,4545,2
|
|
20240509,115000,551183445,4545,4545,4545,4545,3
|
|
20240509,114900,551169810,4545,4545,4545,4535,2385
|
|
20240509,114800,540343205,4535,4535,4535,4535,3
|
|
20240509,114700,540329600,4545,4545,4545,4545,2
|
|
20240509,114600,540320510,4545,4545,4545,4545,3
|
|
20240509,114500,540306875,4545,4545,4545,4545,6
|
|
20240509,114400,540279605,4545,4545,4545,4545,3
|
|
20240509,114300,540265970,4545,4545,4545,4545,2
|
|
20240509,114200,540256880,4545,4545,4545,4545,5
|
|
20240509,114100,540234155,4545,4545,4545,4545,3
|
|
20240509,114000,540220520,4545,4545,4545,4545,52
|
|
20240509,113900,539984180,4545,4545,4545,4545,3
|
|
20240509,113800,539970545,4545,4540,4545,4540,3
|
|
20240509,113700,539956920,4540,4545,4545,4540,3074
|
|
20240509,113600,526000945,4545,4545,4545,4545,2
|
|
20240509,113500,525991855,4545,4545,4545,4545,53
|
|
20240509,113400,525750970,4550,4550,4550,4550,2
|
|
20240509,113300,525741870,4550,4550,4550,4550,3
|
|
20240509,113200,525728220,4550,4550,4550,4550,2
|
|
20240509,113100,525719120,4550,4550,4550,4550,3
|
|
20240509,113000,525705470,4550,4535,4550,4535,517
|
|
20240509,112900,523355090,4535,4545,4545,4535,473
|
|
20240509,112800,521207405,4550,4550,4550,4550,3
|
|
20240509,112700,521193755,4550,4550,4550,4550,23
|
|
20240509,112600,521089105,4550,4550,4550,4550,607
|
|
20240509,112500,518327255,4550,4550,4550,4550,3
|
|
20240509,112400,518313605,4550,4550,4550,4550,28
|
|
20240509,112300,518186205,4550,4550,4550,4550,2
|
|
20240509,112200,518177105,4550,4550,4550,4550,3
|
|
20240509,112100,518163455,4550,4550,4550,4550,2
|
|
20240509,112000,518154355,4550,4545,4550,4545,352
|
|
20240509,111900,516554510,4540,4535,4540,4535,894
|
|
20240509,111800,512498015,4535,4535,4535,4535,4
|
|
20240509,111700,512479875,4535,4535,4535,4535,11
|
|
20240509,111600,512429990,4530,4535,4535,4530,303
|
|
20240509,111500,511057385,4535,4530,4535,4530,425
|
|
20240509,111400,509131520,4530,4530,4530,4530,543
|
|
20240509,111300,506671730,4530,4530,4530,4530,2
|
|
20240509,111200,506662670,4530,4530,4530,4530,111
|
|
20240509,111100,506159840,4525,4525,4525,4525,400
|
|
20240509,111000,504349840,4530,4530,4530,4530,203
|
|
20240509,110900,503430250,4525,4525,4525,4525,0
|
|
20240509,110800,503430250,4525,4525,4525,4525,17
|
|
20240509,110700,503353325,4530,4530,4530,4530,113
|
|
20240509,110600,502841435,4530,4530,4530,4530,5
|
|
20240509,110500,502818785,4530,4530,4530,4530,125
|
|
20240509,110400,502252535,4530,4530,4530,4530,49
|
|
20240509,110300,502030565,4525,4525,4525,4525,3
|
|
20240509,110200,502016990,4525,4525,4525,4525,0
|
|
20240509,110100,502016990,4525,4525,4525,4525,0
|
|
20240509,110000,502016990,4525,4525,4525,4525,0
|
|
20240509,105900,502016990,4525,4525,4525,4525,55
|
|
20240509,105800,501768115,4520,4520,4520,4520,0
|
|
20240509,105700,501768115,4520,4520,4520,4520,187
|
|
20240509,105600,500922875,4515,4515,4515,4515,0
|
|
20240509,105500,500922875,4515,4515,4515,4515,12
|
|
20240509,105400,500868695,4515,4515,4515,4515,0
|
|
20240509,105300,500868695,4515,4515,4515,4515,256
|
|
20240509,105200,499712855,4525,4510,4525,4510,2000
|
|
20240509,105100,490692780,4510,4500,4510,4500,2429
|
|
20240509,105000,479762245,4490,4490,4490,4490,1
|
|
20240509,104900,479757755,4500,4500,4500,4500,3
|
|
20240509,104800,479744255,4500,4500,4500,4500,5
|
|
20240509,104700,479721755,4500,4500,4500,4500,2
|
|
20240509,104600,479712755,4500,4500,4500,4500,3
|
|
20240509,104500,479699255,4500,4500,4500,4500,2
|
|
20240509,104400,479690255,4500,4500,4500,4500,3
|
|
20240509,104300,479676755,4500,4495,4500,4495,7
|
|
20240509,104200,479645285,4495,4495,4495,4495,3
|
|
20240509,104100,479631800,4495,4480,4495,4480,2380
|
|
20240509,104000,468958945,4480,4480,4480,4480,3
|
|
20240509,103900,468945505,4475,4475,4475,4475,191
|
|
20240509,103800,468090780,4475,4475,4475,4475,0
|
|
20240509,103700,468090780,4475,4475,4475,4475,0
|
|
20240509,103600,468090780,4475,4475,4475,4475,0
|
|
20240509,103500,468090780,4475,4475,4475,4475,400
|
|
20240509,103400,466300780,4480,4480,4480,4480,3
|
|
20240509,103300,466287340,4480,4480,4480,4480,12
|
|
20240509,103200,466233580,4480,4480,4480,4480,20
|
|
20240509,103100,466143980,4475,4475,4475,4475,5
|
|
20240509,103000,466121605,4470,4480,4480,4470,179
|
|
20240509,102900,465321455,4480,4480,4480,4480,3
|
|
20240509,102800,465308015,4480,4480,4480,4480,2
|
|
20240509,102700,465299055,4480,4475,4480,4475,469
|
|
20240509,102600,463199170,4475,4475,4480,4475,1396
|
|
20240509,102500,456951915,4475,4475,4475,4475,1
|
|
20240509,102400,456947440,4465,4465,4465,4465,1505
|
|
20240509,102300,450227615,4465,4465,4465,4465,3
|
|
20240509,102200,450214220,4465,4465,4465,4465,2
|
|
20240509,102100,450205290,4465,4465,4465,4465,3
|
|
20240509,102000,450191895,4465,4450,4465,4435,14665
|
|
20240509,101900,385091265,4450,4465,4465,4450,7551
|
|
20240509,101800,351473315,4465,4470,4470,4460,649
|
|
20240509,101700,348576760,4460,4465,4465,4460,1386
|
|
20240509,101600,342389840,4465,4480,4480,4460,11442
|
|
20240509,101500,291314965,4480,4470,4480,4470,110
|
|
20240509,101400,290822195,4470,4470,4470,4470,1000
|
|
20240509,101300,286352195,4480,4480,4480,4480,23
|
|
20240509,101200,286249155,4480,4475,4480,4470,828
|
|
20240509,101100,282547535,4470,4460,4470,4460,1511
|
|
20240509,101000,275802080,4460,4470,4470,4460,1003
|
|
20240509,100900,271328550,4470,4470,4470,4470,32
|
|
20240509,100800,271185510,4470,4470,4470,4470,950
|
|
20240509,100700,266939010,4470,4470,4470,4470,26
|
|
20240509,100600,266822790,4470,4470,4470,4470,0
|
|
20240509,100500,266822790,4470,4470,4470,4470,46
|
|
20240509,100400,266617170,4470,4470,4470,4470,1
|
|
20240509,100300,266612700,4470,4465,4470,4460,1080
|
|
20240509,100200,261786835,4465,4470,4470,4465,3116
|
|
20240509,100100,247868315,4470,4475,4475,4470,152
|
|
20240509,100000,247188865,4475,4475,4475,4475,1918
|
|
20240509,095900,238605815,4485,4485,4485,4485,2
|
|
20240509,095800,238596845,4485,4485,4485,4485,94
|
|
20240509,095700,238175255,4485,4495,4495,4485,2488
|
|
20240509,095600,227011180,4495,4495,4495,4495,3
|
|
20240509,095500,226997695,4495,4495,4495,4495,2
|
|
20240509,095400,226988705,4495,4495,4495,4495,4
|
|
20240509,095300,226970725,4485,4485,4485,4485,0
|
|
20240509,095200,226970725,4485,4495,4495,4485,142
|
|
20240509,095100,226333835,4495,4485,4495,4485,1139
|
|
20240509,095000,221225410,4485,4475,4485,4475,732
|
|
20240509,094900,217949700,4475,4475,4475,4475,3
|
|
20240509,094800,217936275,4475,4480,4485,4475,1237
|
|
20240509,094700,212398900,4480,4480,4480,4480,0
|
|
20240509,094600,212398900,4480,4475,4480,4475,889
|
|
20240509,094500,208418135,4480,4490,4500,4480,1376
|
|
20240509,094400,202253585,4490,4500,4500,4480,9123
|
|
20240509,094300,161300875,4505,4505,4505,4505,809
|
|
20240509,094200,157656330,4495,4495,4495,4495,0
|
|
20240509,094100,157656330,4495,4490,4495,4485,336
|
|
20240509,094000,156146760,4490,4490,4490,4490,1
|
|
20240509,093900,156142270,4485,4480,4485,4480,242
|
|
20240509,093800,155056905,4485,4485,4485,4485,5
|
|
20240509,093700,155034480,4480,4480,4480,4480,237
|
|
20240509,093600,153972720,4475,4480,4480,4470,558
|
|
20240509,093500,151478405,4480,4475,4480,4475,244
|
|
20240509,093400,150386485,4475,4480,4480,4470,1081
|
|
20240509,093300,145553235,4480,4495,4495,4475,5006
|
|
20240509,093200,123093825,4495,4495,4495,4495,50
|
|
20240509,093100,122869075,4490,4490,4490,4490,0
|
|
20240509,093000,122869075,4490,4490,4490,4490,535
|
|
20240509,092900,120466925,4490,4490,4490,4490,12
|
|
20240509,092800,120413045,4490,4490,4490,4490,1953
|
|
20240509,092700,111644075,4490,4500,4500,4490,6502
|
|
20240509,092600,82406050,4495,4495,4495,4495,200
|
|
20240509,092500,81507050,4495,4495,4495,4495,4
|
|
20240509,092400,81489070,4495,4495,4495,4495,0
|
|
20240509,092300,81489070,4495,4500,4500,4495,712
|
|
20240509,092200,78287540,4500,4510,4510,4500,506
|
|
20240509,092100,76010480,4510,4500,4510,4500,1815
|
|
20240509,092000,67831035,4495,4495,4495,4495,369
|
|
20240509,091900,66172380,4500,4500,4500,4500,523
|
|
20240509,091800,63818880,4500,4500,4500,4500,203
|
|
20240509,091700,62905380,4500,4500,4500,4500,1800
|
|
20240509,091600,54805380,4500,4500,4500,4500,610
|
|
20240509,091500,52060380,4500,4500,4500,4500,0
|
|
20240509,091400,52060380,4500,4500,4500,4500,0
|
|
20240509,091300,52060380,4500,4505,4505,4495,1537
|
|
20240509,091200,45145630,4500,4535,4535,4500,4399
|
|
20240509,091100,25312065,4535,4535,4535,4535,19
|
|
20240509,091000,25225900,4535,4535,4535,4535,45
|
|
20240509,090900,25021825,4540,4535,4540,4535,305
|
|
20240509,090800,23638645,4540,4540,4540,4540,291
|
|
20240509,090700,22317505,4550,4530,4550,4530,1180
|
|
20240509,090600,16956890,4530,4535,4535,4530,1311
|
|
20240509,090500,11016010,4535,4535,4535,4535,225
|
|
20240509,090400,9995635,4535,4535,4535,4535,0
|
|
20240509,090300,9995635,4535,4535,4535,4535,40
|
|
20240509,090200,9814235,4535,4550,4550,4535,356
|
|
20240509,090100,8199500,4535,4535,4550,4530,904
|
|
20240509,090000,4099875,4535,4550,4550,4535,902
|