602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185900,364321605,2075,2075,2075,2075,5211
|
|
20240513,185800,364321605,2075,2075,2075,2075,0
|
|
20240513,185700,364321605,2075,2075,2075,2075,0
|
|
20240513,185600,364321605,2075,2075,2075,2075,0
|
|
20240513,185500,364321605,2075,2075,2075,2075,0
|
|
20240513,185400,364321605,2075,2075,2075,2075,0
|
|
20240513,185300,364321605,2075,2075,2075,2075,0
|
|
20240513,185200,364321605,2075,2075,2075,2075,0
|
|
20240513,185100,364321605,2075,2075,2075,2075,0
|
|
20240513,185000,364321605,2075,2075,2075,2075,0
|
|
20240513,184900,364321605,2075,2075,2075,2075,0
|
|
20240513,184800,364321605,2075,2075,2075,2075,0
|
|
20240513,184700,364321605,2075,2075,2075,2075,0
|
|
20240513,184600,364321605,2075,2075,2075,2075,0
|
|
20240513,184500,364321605,2075,2075,2075,2075,0
|
|
20240513,184400,364321605,2075,2075,2075,2075,0
|
|
20240513,184300,364321605,2075,2075,2075,2075,0
|
|
20240513,184200,364321605,2075,2075,2075,2075,0
|
|
20240513,184100,364321605,2075,2075,2075,2075,0
|
|
20240513,184000,364321605,2075,2075,2075,2075,0
|
|
20240513,183900,364321605,2075,2075,2075,2075,0
|
|
20240513,183800,364321605,2075,2075,2075,2075,0
|
|
20240513,183700,364321605,2075,2075,2075,2075,0
|
|
20240513,183600,364321605,2075,2075,2075,2075,0
|
|
20240513,183500,364321605,2075,2075,2075,2075,0
|
|
20240513,183400,364321605,2075,2075,2075,2075,0
|
|
20240513,183300,364321605,2075,2075,2075,2075,0
|
|
20240513,183200,364321605,2075,2075,2075,2075,0
|
|
20240513,183100,364321605,2075,2075,2075,2075,0
|
|
20240513,183000,364321605,2075,2075,2075,2075,0
|
|
20240513,182900,364321605,2075,2075,2075,2075,5211
|
|
20240513,182800,364321605,2075,2075,2075,2075,0
|
|
20240513,182700,364321605,2075,2075,2075,2075,0
|
|
20240513,182600,364321605,2075,2075,2075,2075,0
|
|
20240513,182500,364321605,2075,2075,2075,2075,0
|
|
20240513,182400,364321605,2075,2075,2075,2075,0
|
|
20240513,182300,364321605,2075,2075,2075,2075,0
|
|
20240513,182200,364321605,2075,2075,2075,2075,0
|
|
20240513,182100,364321605,2075,2075,2075,2075,0
|
|
20240513,182000,364321605,2075,2075,2075,2075,0
|
|
20240513,181900,364321605,2075,2075,2075,2075,0
|
|
20240513,181800,364321605,2075,2075,2075,2075,0
|
|
20240513,181700,364321605,2075,2075,2075,2075,0
|
|
20240513,181600,364321605,2075,2075,2075,2075,0
|
|
20240513,181500,364321605,2075,2075,2075,2075,0
|
|
20240513,181400,364321605,2075,2075,2075,2075,0
|
|
20240513,181300,364321605,2075,2075,2075,2075,0
|
|
20240513,181200,364321605,2075,2075,2075,2075,0
|
|
20240513,181100,364321605,2075,2075,2075,2075,0
|
|
20240513,181000,364321605,2075,2075,2075,2075,0
|
|
20240513,180900,364321605,2075,2075,2075,2075,0
|
|
20240513,180800,364321605,2075,2075,2075,2075,0
|
|
20240513,180700,364321605,2075,2075,2075,2075,0
|
|
20240513,180600,364321605,2075,2075,2075,2075,0
|
|
20240513,180500,364321605,2075,2075,2075,2075,0
|
|
20240513,180400,364321605,2075,2075,2075,2075,0
|
|
20240513,180300,364321605,2075,2075,2075,2075,0
|
|
20240513,180200,364321605,2075,2075,2075,2075,0
|
|
20240513,180100,364321605,2075,2075,2075,2075,0
|
|
20240513,180000,364321605,2075,2075,2075,2075,0
|
|
20240513,175900,364321605,2075,2075,2075,2075,5211
|
|
20240513,175800,364321605,2075,2075,2075,2075,0
|
|
20240513,175700,364321605,2075,2075,2075,2075,0
|
|
20240513,175600,364321605,2075,2075,2075,2075,0
|
|
20240513,175500,364321605,2075,2075,2075,2075,0
|
|
20240513,175400,364321605,2075,2075,2075,2075,0
|
|
20240513,175300,364321605,2075,2075,2075,2075,0
|
|
20240513,175200,364321605,2075,2075,2075,2075,0
|
|
20240513,175100,364321605,2075,2075,2075,2075,0
|
|
20240513,175000,364321605,2075,2075,2075,2075,0
|
|
20240513,174900,364321605,2075,2075,2075,2075,0
|
|
20240513,174800,364321605,2075,2075,2075,2075,0
|
|
20240513,174700,364321605,2075,2075,2075,2075,0
|
|
20240513,174600,364321605,2075,2075,2075,2075,0
|
|
20240513,174500,364321605,2075,2075,2075,2075,0
|
|
20240513,174400,364321605,2075,2075,2075,2075,0
|
|
20240513,174300,364321605,2075,2075,2075,2075,0
|
|
20240513,174200,364321605,2075,2075,2075,2075,0
|
|
20240513,174100,364321605,2075,2075,2075,2075,0
|
|
20240513,174000,364321605,2075,2075,2075,2075,0
|
|
20240513,173900,364321605,2075,2075,2075,2075,0
|
|
20240513,173800,364321605,2075,2075,2075,2075,0
|
|
20240513,173700,364321605,2075,2075,2075,2075,0
|
|
20240513,173600,364321605,2075,2075,2075,2075,0
|
|
20240513,173500,364321605,2075,2075,2075,2075,0
|
|
20240513,173400,364321605,2075,2075,2075,2075,0
|
|
20240513,173300,364321605,2075,2075,2075,2075,0
|
|
20240513,173200,364321605,2075,2075,2075,2075,0
|
|
20240513,173100,364321605,2075,2075,2075,2075,0
|
|
20240513,173000,364321605,2075,2075,2075,2075,0
|
|
20240513,172900,364321605,2075,2075,2075,2075,5211
|
|
20240513,172800,364321605,2075,2075,2075,2075,0
|
|
20240513,172700,364321605,2075,2075,2075,2075,0
|
|
20240513,172600,364321605,2075,2075,2075,2075,0
|
|
20240513,172500,364321605,2075,2075,2075,2075,0
|
|
20240513,172400,364321605,2075,2075,2075,2075,0
|
|
20240513,172300,364321605,2075,2075,2075,2075,0
|
|
20240513,172200,364321605,2075,2075,2075,2075,0
|
|
20240513,172100,364321605,2075,2075,2075,2075,0
|
|
20240513,172000,364321605,2075,2075,2075,2075,0
|
|
20240513,171900,364321605,2075,2075,2075,2075,0
|
|
20240513,171800,364321605,2075,2075,2075,2075,0
|
|
20240513,171700,364321605,2075,2075,2075,2075,0
|
|
20240513,171600,364321605,2075,2075,2075,2075,0
|
|
20240513,171500,364321605,2075,2075,2075,2075,0
|
|
20240513,171400,364321605,2075,2075,2075,2075,0
|
|
20240513,171300,364321605,2075,2075,2075,2075,0
|
|
20240513,171200,364321605,2075,2075,2075,2075,0
|
|
20240513,171100,364321605,2075,2075,2075,2075,0
|
|
20240513,171000,364321605,2075,2075,2075,2075,0
|
|
20240513,170900,364321605,2075,2075,2075,2075,0
|
|
20240513,170800,364321605,2075,2075,2075,2075,0
|
|
20240513,170700,364321605,2075,2075,2075,2075,0
|
|
20240513,170600,364321605,2075,2075,2075,2075,0
|
|
20240513,170500,364321605,2075,2075,2075,2075,0
|
|
20240513,170400,364321605,2075,2075,2075,2075,0
|
|
20240513,170300,364321605,2075,2075,2075,2075,0
|
|
20240513,170200,364321605,2075,2075,2075,2075,0
|
|
20240513,170100,364321605,2075,2075,2075,2075,0
|
|
20240513,170000,364321605,2075,2075,2075,2075,0
|
|
20240513,165900,364321605,2075,2075,2075,2075,5211
|
|
20240513,165800,364321605,2075,2075,2075,2075,0
|
|
20240513,165700,364321605,2075,2075,2075,2075,0
|
|
20240513,165600,364321605,2075,2075,2075,2075,0
|
|
20240513,165500,364321605,2075,2075,2075,2075,0
|
|
20240513,165400,364321605,2075,2075,2075,2075,0
|
|
20240513,165300,364321605,2075,2075,2075,2075,0
|
|
20240513,165200,364321605,2075,2075,2075,2075,0
|
|
20240513,165100,364321605,2075,2075,2075,2075,0
|
|
20240513,165000,364321605,2075,2075,2075,2075,0
|
|
20240513,164900,364321605,2075,2075,2075,2075,0
|
|
20240513,164800,364321605,2075,2075,2075,2075,0
|
|
20240513,164700,364321605,2075,2075,2075,2075,0
|
|
20240513,164600,364321605,2075,2075,2075,2075,0
|
|
20240513,164500,364321605,2075,2075,2075,2075,0
|
|
20240513,164400,364321605,2075,2075,2075,2075,0
|
|
20240513,164300,364321605,2075,2075,2075,2075,0
|
|
20240513,164200,364321605,2075,2075,2075,2075,0
|
|
20240513,164100,364321605,2075,2075,2075,2075,0
|
|
20240513,164000,364321605,2075,2075,2075,2075,0
|
|
20240513,163900,364321605,2075,2075,2075,2075,0
|
|
20240513,163800,364321605,2075,2075,2075,2075,0
|
|
20240513,163700,364321605,2075,2075,2075,2075,0
|
|
20240513,163600,364321605,2075,2075,2075,2075,0
|
|
20240513,163500,364321605,2075,2075,2075,2075,0
|
|
20240513,163400,364321605,2075,2075,2075,2075,0
|
|
20240513,163300,364321605,2075,2075,2075,2075,0
|
|
20240513,163200,364321605,2075,2075,2075,2075,0
|
|
20240513,163100,364321605,2075,2075,2075,2075,0
|
|
20240513,163000,364321605,2075,2075,2075,2075,0
|
|
20240513,162900,364321605,2075,2075,2075,2075,5211
|
|
20240513,162800,364321605,2075,2075,2075,2075,0
|
|
20240513,162700,364321605,2075,2075,2075,2075,0
|
|
20240513,162600,364321605,2075,2075,2075,2075,0
|
|
20240513,162500,364321605,2075,2075,2075,2075,0
|
|
20240513,162400,364321605,2075,2075,2075,2075,0
|
|
20240513,162300,364321605,2075,2075,2075,2075,0
|
|
20240513,162200,364321605,2075,2075,2075,2075,0
|
|
20240513,162100,364321605,2075,2075,2075,2075,0
|
|
20240513,162000,364321605,2075,2075,2075,2075,0
|
|
20240513,161900,364321605,2075,2075,2075,2075,0
|
|
20240513,161800,364321605,2075,2075,2075,2075,0
|
|
20240513,161700,364321605,2075,2075,2075,2075,0
|
|
20240513,161600,364321605,2075,2075,2075,2075,0
|
|
20240513,161500,364321605,2075,2075,2075,2075,0
|
|
20240513,161400,364321605,2075,2075,2075,2075,0
|
|
20240513,161300,364321605,2075,2075,2075,2075,0
|
|
20240513,161200,364321605,2075,2075,2075,2075,0
|
|
20240513,161100,364321605,2075,2075,2075,2075,0
|
|
20240513,161000,364321605,2075,2075,2075,2075,0
|
|
20240513,160900,364321605,2075,2075,2075,2075,0
|
|
20240513,160800,364321605,2075,2075,2075,2075,0
|
|
20240513,160700,364321605,2075,2075,2075,2075,0
|
|
20240513,160600,364321605,2075,2075,2075,2075,0
|
|
20240513,160500,364321605,2075,2075,2075,2075,0
|
|
20240513,160400,364321605,2075,2075,2075,2075,0
|
|
20240513,160300,364321605,2075,2075,2075,2075,0
|
|
20240513,160200,364321605,2075,2075,2075,2075,0
|
|
20240513,160100,364321605,2075,2075,2075,2075,0
|
|
20240513,160000,364321605,2075,2075,2075,2075,0
|
|
20240513,155900,364321605,2075,2075,2075,2075,5211
|
|
20240513,155800,364321605,2075,2075,2075,2075,0
|
|
20240513,155700,364321605,2075,2075,2075,2075,0
|
|
20240513,155600,364321605,2075,2075,2075,2075,0
|
|
20240513,155500,364321605,2075,2075,2075,2075,0
|
|
20240513,155400,364321605,2075,2075,2075,2075,0
|
|
20240513,155300,364321605,2075,2075,2075,2075,0
|
|
20240513,155200,364321605,2075,2075,2075,2075,0
|
|
20240513,155100,364321605,2075,2075,2075,2075,0
|
|
20240513,155000,364321605,2075,2075,2075,2075,0
|
|
20240513,154900,364321605,2075,2075,2075,2075,0
|
|
20240513,154800,364321605,2075,2075,2075,2075,0
|
|
20240513,154700,364321605,2075,2075,2075,2075,0
|
|
20240513,154600,364321605,2075,2075,2075,2075,0
|
|
20240513,154500,364321605,2075,2075,2075,2075,0
|
|
20240513,154400,364321605,2075,2075,2075,2075,0
|
|
20240513,154300,364321605,2075,2075,2075,2075,0
|
|
20240513,154200,364321605,2075,2075,2075,2075,0
|
|
20240513,154100,364321605,2075,2075,2075,2075,0
|
|
20240513,154000,364321605,2075,2075,2075,2075,0
|
|
20240513,153900,364321605,2075,2075,2075,2075,0
|
|
20240513,153800,364321605,2075,2075,2075,2075,0
|
|
20240513,153700,364321605,2075,2075,2075,2075,0
|
|
20240513,153600,364321605,2075,2075,2075,2075,0
|
|
20240513,153500,364321605,2075,2075,2075,2075,0
|
|
20240513,153400,364321605,2075,2075,2075,2075,0
|
|
20240513,153300,364321605,2075,2075,2075,2075,0
|
|
20240513,153200,364321605,2075,2075,2075,2075,0
|
|
20240513,153100,364321605,2075,2075,2075,2075,0
|
|
20240513,153000,364321605,2075,2075,2075,2075,5211
|
|
20240513,152900,353508780,2070,2070,2070,2070,0
|
|
20240513,152800,353508780,2070,2070,2070,2070,0
|
|
20240513,152700,353508780,2070,2070,2070,2070,0
|
|
20240513,152600,353508780,2070,2070,2070,2070,0
|
|
20240513,152500,353508780,2070,2070,2070,2070,0
|
|
20240513,152400,353508780,2070,2070,2070,2070,0
|
|
20240513,152300,353508780,2070,2070,2070,2070,0
|
|
20240513,152200,353508780,2070,2070,2070,2070,0
|
|
20240513,152100,353508780,2070,2070,2070,2070,0
|
|
20240513,152000,353508780,2070,2070,2070,2070,0
|
|
20240513,151900,353508780,2070,2070,2070,2070,0
|
|
20240513,151800,353508780,2070,2070,2070,2060,6501
|
|
20240513,151700,340111710,2070,2070,2070,2070,30
|
|
20240513,151600,340049610,2070,2070,2070,2070,884
|
|
20240513,151500,338219730,2070,2065,2070,2065,360
|
|
20240513,151400,337474765,2070,2070,2070,2070,0
|
|
20240513,151300,337474765,2070,2070,2070,2070,0
|
|
20240513,151200,337474765,2070,2070,2070,2070,0
|
|
20240513,151100,337474765,2070,2065,2070,2065,480
|
|
20240513,151000,336483555,2070,2065,2070,2065,119
|
|
20240513,150900,336237815,2070,2070,2070,2070,5
|
|
20240513,150800,336227465,2065,2070,2070,2065,51
|
|
20240513,150700,336122145,2065,2070,2070,2065,1519
|
|
20240513,150600,332985300,2065,2065,2065,2065,2
|
|
20240513,150500,332981170,2070,2070,2070,2070,0
|
|
20240513,150400,332981170,2070,2070,2070,2070,0
|
|
20240513,150300,332981170,2070,2070,2070,2070,0
|
|
20240513,150200,332981170,2070,2070,2070,2070,500
|
|
20240513,150100,331946170,2070,2065,2070,2065,26
|
|
20240513,150000,331892475,2070,2070,2070,2070,0
|
|
20240513,145900,331892475,2070,2070,2070,2070,0
|
|
20240513,145800,331892475,2070,2070,2070,2070,0
|
|
20240513,145700,331892475,2070,2070,2070,2070,0
|
|
20240513,145600,331892475,2070,2070,2070,2070,1000
|
|
20240513,145500,329822475,2070,2065,2070,2065,2
|
|
20240513,145400,329818340,2070,2070,2070,2070,0
|
|
20240513,145300,329818340,2070,2070,2070,2070,77
|
|
20240513,145200,329658950,2070,2070,2070,2070,0
|
|
20240513,145100,329658950,2070,2070,2070,2070,0
|
|
20240513,145000,329658950,2070,2070,2070,2070,3
|
|
20240513,144900,329652740,2070,2070,2070,2070,0
|
|
20240513,144800,329652740,2070,2070,2070,2070,0
|
|
20240513,144700,329652740,2070,2070,2070,2070,0
|
|
20240513,144600,329652740,2070,2070,2070,2070,9
|
|
20240513,144500,329634110,2070,2075,2075,2070,60
|
|
20240513,144400,329509805,2075,2075,2075,2075,57
|
|
20240513,144300,329391530,2075,2075,2075,2075,301
|
|
20240513,144200,328766955,2075,2075,2075,2070,41
|
|
20240513,144100,328681895,2075,2075,2075,2075,10
|
|
20240513,144000,328661145,2075,2075,2075,2075,20
|
|
20240513,143900,328619645,2075,2075,2075,2075,1
|
|
20240513,143800,328617570,2060,2075,2075,2060,589
|
|
20240513,143700,327399730,2075,2075,2075,2075,0
|
|
20240513,143600,327399730,2075,2070,2075,2070,3940
|
|
20240513,143500,319243910,2070,2070,2070,2070,0
|
|
20240513,143400,319243910,2070,2070,2070,2070,0
|
|
20240513,143300,319243910,2070,2070,2070,2070,0
|
|
20240513,143200,319243910,2070,2060,2070,2060,2523
|
|
20240513,143100,314046300,2070,2070,2070,2070,0
|
|
20240513,143000,314046300,2070,2070,2070,2070,0
|
|
20240513,142900,314046300,2070,2070,2070,2070,2
|
|
20240513,142800,314042160,2065,2065,2065,2065,108
|
|
20240513,142700,313819140,2070,2070,2070,2070,0
|
|
20240513,142600,313819140,2070,2065,2070,2065,5
|
|
20240513,142500,313808800,2070,2070,2070,2070,1000
|
|
20240513,142400,311738800,2070,2070,2070,2070,3
|
|
20240513,142300,311732590,2070,2070,2070,2070,0
|
|
20240513,142200,311732590,2070,2070,2070,2070,0
|
|
20240513,142100,311732590,2070,2070,2070,2070,173
|
|
20240513,142000,311374480,2070,2070,2070,2070,0
|
|
20240513,141900,311374480,2070,2065,2070,2060,1001
|
|
20240513,141800,309308865,2070,2070,2070,2070,0
|
|
20240513,141700,309308865,2070,2070,2070,2070,1
|
|
20240513,141600,309306795,2070,2070,2070,2070,0
|
|
20240513,141500,309306795,2070,2070,2070,2070,0
|
|
20240513,141400,309306795,2070,2070,2070,2070,1
|
|
20240513,141300,309304725,2065,2065,2070,2065,245
|
|
20240513,141200,308798775,2065,2065,2065,2065,50
|
|
20240513,141100,308695525,2070,2070,2070,2070,0
|
|
20240513,141000,308695525,2070,2070,2070,2070,0
|
|
20240513,140900,308695525,2070,2070,2070,2070,54
|
|
20240513,140800,308583745,2065,2065,2065,2065,50
|
|
20240513,140700,308480495,2070,2065,2070,2065,56
|
|
20240513,140600,308364850,2070,2070,2070,2070,0
|
|
20240513,140500,308364850,2070,2065,2070,2065,199
|
|
20240513,140400,307953800,2070,2070,2070,2070,0
|
|
20240513,140300,307953800,2070,2070,2070,2070,0
|
|
20240513,140200,307953800,2070,2070,2070,2070,5
|
|
20240513,140100,307943450,2070,2070,2070,2070,0
|
|
20240513,140000,307943450,2070,2065,2070,2065,186
|
|
20240513,135900,307558860,2070,2070,2070,2070,14
|
|
20240513,135800,307529880,2070,2070,2070,2070,0
|
|
20240513,135700,307529880,2070,2070,2070,2070,7
|
|
20240513,135600,307515390,2070,2070,2070,2070,0
|
|
20240513,135500,307515390,2070,2070,2070,2070,50
|
|
20240513,135400,307411890,2070,2070,2070,2070,1
|
|
20240513,135300,307409820,2060,2060,2060,2060,127
|
|
20240513,135200,307148200,2070,2070,2070,2070,1
|
|
20240513,135100,307146130,2070,2070,2070,2070,5
|
|
20240513,135000,307135780,2070,2070,2070,2070,3
|
|
20240513,134900,307129570,2070,2070,2070,2070,0
|
|
20240513,134800,307129570,2070,2070,2070,2070,100
|
|
20240513,134700,306922570,2070,2070,2070,2070,0
|
|
20240513,134600,306922570,2070,2065,2070,2060,799
|
|
20240513,134500,305274665,2075,2075,2075,2075,1
|
|
20240513,134400,305272590,2065,2065,2065,2065,150
|
|
20240513,134300,304962840,2075,2075,2075,2075,0
|
|
20240513,134200,304962840,2075,2075,2075,2075,20
|
|
20240513,134100,304921340,2075,2070,2075,2070,106
|
|
20240513,134000,304701890,2070,2065,2070,2065,5
|
|
20240513,133900,304691560,2070,2070,2070,2070,0
|
|
20240513,133800,304691560,2070,2070,2070,2070,19
|
|
20240513,133700,304652230,2070,2065,2070,2060,5058
|
|
20240513,133600,294226825,2075,2075,2075,2075,0
|
|
20240513,133500,294226825,2075,2075,2075,2075,0
|
|
20240513,133400,294226825,2075,2075,2075,2075,22
|
|
20240513,133300,294181175,2070,2065,2070,2065,101
|
|
20240513,133200,293972110,2070,2070,2070,2070,0
|
|
20240513,133100,293972110,2070,2070,2070,2070,306
|
|
20240513,133000,293338690,2075,2075,2075,2075,0
|
|
20240513,132900,293338690,2075,2075,2075,2075,0
|
|
20240513,132800,293338690,2075,2075,2075,2075,0
|
|
20240513,132700,293338690,2075,2075,2075,2075,0
|
|
20240513,132600,293338690,2075,2075,2075,2075,1
|
|
20240513,132500,293336615,2065,2065,2065,2065,99
|
|
20240513,132400,293132180,2070,2070,2070,2070,0
|
|
20240513,132300,293132180,2070,2070,2070,2070,100
|
|
20240513,132200,292925180,2070,2070,2070,2070,200
|
|
20240513,132100,292511180,2065,2065,2065,2065,431
|
|
20240513,132000,291621165,2070,2070,2070,2070,1
|
|
20240513,131900,291619095,2075,2075,2075,2075,0
|
|
20240513,131800,291619095,2075,2075,2075,2075,0
|
|
20240513,131700,291619095,2075,2065,2075,2065,36
|
|
20240513,131600,291544705,2065,2075,2075,2065,40
|
|
20240513,131500,291461815,2065,2065,2075,2065,40
|
|
20240513,131400,291379165,2075,2070,2075,2065,2070
|
|
20240513,131300,287103105,2075,2075,2075,2075,0
|
|
20240513,131200,287103105,2075,2075,2075,2075,86
|
|
20240513,131100,286924655,2075,2075,2075,2075,0
|
|
20240513,131000,286924655,2075,2075,2075,2075,382
|
|
20240513,130900,286132005,2080,2080,2080,2080,44
|
|
20240513,130800,286040485,2080,2080,2080,2080,1443
|
|
20240513,130700,283039045,2080,2080,2080,2080,5
|
|
20240513,130600,283028645,2075,2075,2075,2075,300
|
|
20240513,130500,282406145,2075,2075,2075,2075,2
|
|
20240513,130400,282401995,2075,2075,2075,2075,0
|
|
20240513,130300,282401995,2075,2075,2075,2075,0
|
|
20240513,130200,282401995,2075,2075,2075,2075,55
|
|
20240513,130100,282287870,2075,2075,2075,2065,2519
|
|
20240513,130000,277072845,2075,2075,2075,2075,0
|
|
20240513,125900,277072845,2075,2075,2075,2075,0
|
|
20240513,125800,277072845,2075,2075,2075,2075,0
|
|
20240513,125700,277072845,2075,2075,2075,2075,0
|
|
20240513,125600,277072845,2075,2075,2075,2075,1
|
|
20240513,125500,277070770,2075,2075,2075,2075,0
|
|
20240513,125400,277070770,2075,2075,2075,2075,0
|
|
20240513,125300,277070770,2075,2075,2075,2075,0
|
|
20240513,125200,277070770,2075,2075,2075,2075,300
|
|
20240513,125100,276448270,2080,2080,2080,2080,0
|
|
20240513,125000,276448270,2080,2080,2080,2080,0
|
|
20240513,124900,276448270,2080,2080,2080,2080,0
|
|
20240513,124800,276448270,2080,2080,2080,2080,0
|
|
20240513,124700,276448270,2080,2080,2080,2080,0
|
|
20240513,124600,276448270,2080,2080,2080,2080,0
|
|
20240513,124500,276448270,2080,2080,2080,2080,0
|
|
20240513,124400,276448270,2080,2080,2080,2080,0
|
|
20240513,124300,276448270,2080,2080,2080,2080,0
|
|
20240513,124200,276448270,2080,2080,2080,2080,0
|
|
20240513,124100,276448270,2080,2080,2080,2080,1400
|
|
20240513,124000,273536270,2080,2080,2080,2080,22
|
|
20240513,123900,273490510,2075,2075,2075,2075,3
|
|
20240513,123800,273484285,2080,2080,2080,2080,0
|
|
20240513,123700,273484285,2080,2080,2080,2080,0
|
|
20240513,123600,273484285,2080,2080,2080,2080,0
|
|
20240513,123500,273484285,2080,2080,2080,2080,80
|
|
20240513,123400,273317885,2080,2080,2080,2080,0
|
|
20240513,123300,273317885,2080,2080,2080,2080,0
|
|
20240513,123200,273317885,2080,2080,2080,2080,21
|
|
20240513,123100,273274205,2080,2080,2080,2080,0
|
|
20240513,123000,273274205,2080,2080,2080,2080,1
|
|
20240513,122900,273272125,2080,2080,2080,2080,306
|
|
20240513,122800,272635645,2080,2080,2080,2080,0
|
|
20240513,122700,272635645,2080,2080,2080,2080,0
|
|
20240513,122600,272635645,2080,2080,2080,2080,0
|
|
20240513,122500,272635645,2080,2080,2080,2080,7
|
|
20240513,122400,272621085,2080,2080,2080,2080,0
|
|
20240513,122300,272621085,2080,2075,2080,2075,1492
|
|
20240513,122200,269525165,2075,2070,2075,2070,202
|
|
20240513,122100,269107020,2075,2075,2075,2075,22
|
|
20240513,122000,269061370,2070,2075,2075,2070,90
|
|
20240513,121900,268874870,2080,2080,2080,2080,0
|
|
20240513,121800,268874870,2080,2080,2080,2080,0
|
|
20240513,121700,268874870,2080,2080,2080,2080,0
|
|
20240513,121600,268874870,2080,2080,2080,2080,0
|
|
20240513,121500,268874870,2080,2080,2080,2080,0
|
|
20240513,121400,268874870,2080,2080,2080,2080,0
|
|
20240513,121300,268874870,2080,2080,2080,2080,5
|
|
20240513,121200,268864470,2080,2080,2080,2080,0
|
|
20240513,121100,268864470,2080,2080,2080,2080,0
|
|
20240513,121000,268864470,2080,2080,2080,2080,0
|
|
20240513,120900,268864470,2080,2080,2080,2080,0
|
|
20240513,120800,268864470,2080,2080,2080,2080,0
|
|
20240513,120700,268864470,2080,2080,2080,2080,0
|
|
20240513,120600,268864470,2080,2080,2080,2080,0
|
|
20240513,120500,268864470,2080,2080,2080,2080,0
|
|
20240513,120400,268864470,2080,2080,2080,2080,0
|
|
20240513,120300,268864470,2080,2070,2080,2070,151
|
|
20240513,120200,268551890,2080,2080,2080,2080,62
|
|
20240513,120100,268422930,2080,2080,2080,2080,0
|
|
20240513,120000,268422930,2080,2080,2080,2080,0
|
|
20240513,115900,268422930,2080,2080,2080,2080,0
|
|
20240513,115800,268422930,2080,2080,2080,2080,0
|
|
20240513,115700,268422930,2080,2080,2080,2080,0
|
|
20240513,115600,268422930,2080,2080,2080,2080,0
|
|
20240513,115500,268422930,2080,2080,2080,2080,0
|
|
20240513,115400,268422930,2080,2075,2080,2075,300
|
|
20240513,115300,267799855,2080,2080,2080,2080,0
|
|
20240513,115200,267799855,2080,2080,2080,2080,0
|
|
20240513,115100,267799855,2080,2080,2080,2080,0
|
|
20240513,115000,267799855,2080,2080,2080,2080,0
|
|
20240513,114900,267799855,2080,2080,2080,2080,0
|
|
20240513,114800,267799855,2080,2080,2080,2080,0
|
|
20240513,114700,267799855,2080,2080,2080,2080,0
|
|
20240513,114600,267799855,2080,2080,2080,2080,0
|
|
20240513,114500,267799855,2080,2080,2080,2080,0
|
|
20240513,114400,267799855,2080,2080,2080,2080,0
|
|
20240513,114300,267799855,2080,2080,2080,2080,0
|
|
20240513,114200,267799855,2080,2080,2080,2080,0
|
|
20240513,114100,267799855,2080,2080,2080,2080,0
|
|
20240513,114000,267799855,2080,2080,2080,2080,0
|
|
20240513,113900,267799855,2080,2080,2080,2080,0
|
|
20240513,113800,267799855,2080,2080,2080,2080,0
|
|
20240513,113700,267799855,2080,2080,2080,2080,0
|
|
20240513,113600,267799855,2080,2080,2080,2080,0
|
|
20240513,113500,267799855,2080,2080,2080,2080,0
|
|
20240513,113400,267799855,2080,2080,2080,2080,0
|
|
20240513,113300,267799855,2080,2080,2080,2080,0
|
|
20240513,113200,267799855,2080,2080,2080,2080,0
|
|
20240513,113100,267799855,2080,2080,2080,2080,0
|
|
20240513,113000,267799855,2080,2080,2080,2080,0
|
|
20240513,112900,267799855,2080,2080,2080,2080,0
|
|
20240513,112800,267799855,2080,2070,2080,2070,21
|
|
20240513,112700,267756375,2080,2080,2080,2080,0
|
|
20240513,112600,267756375,2080,2080,2080,2080,0
|
|
20240513,112500,267756375,2080,2070,2080,2065,3432
|
|
20240513,112400,260669265,2080,2080,2080,2080,0
|
|
20240513,112300,260669265,2080,2080,2080,2080,1
|
|
20240513,112200,260667185,2080,2080,2080,2080,0
|
|
20240513,112100,260667185,2080,2080,2080,2080,22
|
|
20240513,112000,260621425,2070,2070,2070,2070,559
|
|
20240513,111900,259464295,2080,2080,2080,2080,1016
|
|
20240513,111800,257351015,2085,2080,2085,2080,3358
|
|
20240513,111700,250366350,2070,2070,2070,2070,3489
|
|
20240513,111600,243144120,2070,2070,2070,2070,0
|
|
20240513,111500,243144120,2070,2070,2070,2070,526
|
|
20240513,111400,242055300,2080,2080,2080,2080,0
|
|
20240513,111300,242055300,2080,2080,2080,2080,0
|
|
20240513,111200,242055300,2080,2080,2080,2080,0
|
|
20240513,111100,242055300,2080,2080,2080,2080,0
|
|
20240513,111000,242055300,2080,2080,2080,2080,0
|
|
20240513,110900,242055300,2080,2080,2080,2080,5
|
|
20240513,110800,242044900,2070,2070,2070,2070,10
|
|
20240513,110700,242024200,2080,2070,2080,2070,11
|
|
20240513,110600,242001420,2070,2070,2070,2070,20
|
|
20240513,110500,241960020,2080,2080,2080,2080,0
|
|
20240513,110400,241960020,2080,2080,2080,2080,0
|
|
20240513,110300,241960020,2080,2080,2080,2080,1000
|
|
20240513,110200,239880020,2080,2080,2080,2080,0
|
|
20240513,110100,239880020,2080,2080,2080,2080,0
|
|
20240513,110000,239880020,2080,2080,2080,2080,0
|
|
20240513,105900,239880020,2080,2080,2080,2080,144
|
|
20240513,105800,239580500,2085,2085,2085,2085,0
|
|
20240513,105700,239580500,2085,2085,2085,2085,0
|
|
20240513,105600,239580500,2085,2085,2085,2085,0
|
|
20240513,105500,239580500,2085,2085,2085,2085,0
|
|
20240513,105400,239580500,2085,2085,2085,2080,252
|
|
20240513,105300,239056330,2080,2080,2080,2070,999
|
|
20240513,105200,236983870,2080,2080,2080,2080,500
|
|
20240513,105100,235943870,2080,2070,2080,2070,123
|
|
20240513,105000,235689250,2080,2075,2080,2075,750
|
|
20240513,104900,234132995,2075,2075,2075,2070,821
|
|
20240513,104800,232430335,2075,2075,2075,2075,1
|
|
20240513,104700,232428260,2075,2075,2075,2075,0
|
|
20240513,104600,232428260,2075,2075,2075,2075,1
|
|
20240513,104500,232426185,2080,2080,2080,2080,0
|
|
20240513,104400,232426185,2080,2080,2080,2080,0
|
|
20240513,104300,232426185,2080,2080,2080,2080,0
|
|
20240513,104200,232426185,2080,2080,2080,2080,0
|
|
20240513,104100,232426185,2080,2080,2080,2080,0
|
|
20240513,104000,232426185,2080,2080,2080,2080,0
|
|
20240513,103900,232426185,2080,2080,2080,2080,10
|
|
20240513,103800,232405385,2080,2085,2085,2080,751
|
|
20240513,103700,230842170,2085,2080,2085,2080,2477
|
|
20240513,103600,225690005,2080,2075,2080,2075,2620
|
|
20240513,103500,220242905,2080,2080,2080,2080,0
|
|
20240513,103400,220242905,2080,2080,2080,2080,0
|
|
20240513,103300,220242905,2080,2080,2080,2080,0
|
|
20240513,103200,220242905,2080,2080,2080,2080,2
|
|
20240513,103100,220238745,2085,2085,2085,2085,1
|
|
20240513,103000,220236660,2075,2080,2085,2075,32
|
|
20240513,102900,220170240,2075,2075,2075,2075,269
|
|
20240513,102800,219612065,2075,2075,2075,2075,600
|
|
20240513,102700,218367065,2075,2075,2075,2075,0
|
|
20240513,102600,218367065,2075,2075,2075,2075,0
|
|
20240513,102500,218367065,2075,2075,2075,2075,0
|
|
20240513,102400,218367065,2075,2080,2080,2075,3580
|
|
20240513,102300,210923665,2080,2080,2080,2080,0
|
|
20240513,102200,210923665,2080,2080,2080,2080,0
|
|
20240513,102100,210923665,2080,2080,2080,2080,1000
|
|
20240513,102000,208843665,2075,2075,2075,2075,2165
|
|
20240513,101900,204351290,2085,2085,2085,2085,0
|
|
20240513,101800,204351290,2085,2080,2085,2080,2112
|
|
20240513,101700,199948280,2085,2085,2085,2085,1
|
|
20240513,101600,199946195,2085,2085,2085,2085,30
|
|
20240513,101500,199883645,2085,2085,2085,2085,0
|
|
20240513,101400,199883645,2085,2080,2085,2080,13
|
|
20240513,101300,199856600,2085,2085,2085,2085,0
|
|
20240513,101200,199856600,2085,2085,2085,2085,79
|
|
20240513,101100,199691885,2085,2085,2085,2085,22
|
|
20240513,101000,199646015,2085,2085,2085,2085,0
|
|
20240513,100900,199646015,2085,2085,2085,2085,0
|
|
20240513,100800,199646015,2085,2085,2085,2085,10
|
|
20240513,100700,199625165,2085,2085,2085,2085,4
|
|
20240513,100600,199616825,2085,2080,2085,2080,500
|
|
20240513,100500,198576215,2080,2085,2085,2080,177
|
|
20240513,100400,198208050,2080,2080,2085,2080,1563
|
|
20240513,100300,194956960,2080,2080,2080,2080,200
|
|
20240513,100200,194540960,2080,2080,2080,2080,6
|
|
20240513,100100,194528480,2080,2080,2080,2080,50
|
|
20240513,100000,194424480,2080,2080,2080,2080,0
|
|
20240513,095900,194424480,2080,2075,2080,2075,21
|
|
20240513,095800,194380900,2080,2080,2080,2080,1
|
|
20240513,095700,194378820,2075,2080,2080,2075,53
|
|
20240513,095600,194268595,2085,2085,2085,2085,0
|
|
20240513,095500,194268595,2085,2085,2085,2085,0
|
|
20240513,095400,194268595,2085,2075,2085,2075,11
|
|
20240513,095300,194245760,2085,2085,2085,2070,1875
|
|
20240513,095200,190350560,2070,2075,2075,2070,9908
|
|
20240513,095100,169839865,2080,2085,2085,2080,661
|
|
20240513,095000,168462210,2085,2090,2090,2085,890
|
|
20240513,094900,166602115,2090,2070,2090,2070,57
|
|
20240513,094800,166483365,2085,2085,2085,2085,59
|
|
20240513,094700,166360350,2090,2090,2090,2085,107
|
|
20240513,094600,166137220,2085,2085,2085,2085,0
|
|
20240513,094500,166137220,2085,2085,2085,2085,1175
|
|
20240513,094400,163687345,2090,2090,2090,2090,1000
|
|
20240513,094300,161597345,2090,2090,2090,2090,0
|
|
20240513,094200,161597345,2090,2090,2090,2090,21
|
|
20240513,094100,161553455,2070,2085,2090,2070,2325
|
|
20240513,094000,156719445,2090,2085,2090,2085,812
|
|
20240513,093900,155026420,2085,2070,2085,2070,993
|
|
20240513,093800,152963395,2085,2085,2085,2085,0
|
|
20240513,093700,152963395,2085,2085,2085,2085,221
|
|
20240513,093600,152502610,2085,2085,2085,2075,860
|
|
20240513,093500,150715000,2085,2085,2085,2085,0
|
|
20240513,093400,150715000,2085,2085,2085,2085,0
|
|
20240513,093300,150715000,2085,2085,2085,2060,2534
|
|
20240513,093200,145457235,2085,2085,2085,2080,473
|
|
20240513,093100,144473380,2085,2085,2085,2085,0
|
|
20240513,093000,144473380,2085,2085,2085,2080,324
|
|
20240513,092900,143799200,2085,2090,2095,2085,922
|
|
20240513,092800,141874775,2095,2095,2095,2090,1646
|
|
20240513,092700,138431405,2100,2100,2100,2100,1574
|
|
20240513,092600,135126005,2110,2100,2110,2100,12467
|
|
20240513,092500,108861805,2100,2095,2105,2095,8766
|
|
20240513,092400,90453490,2095,2095,2095,2090,5162
|
|
20240513,092300,79644100,2080,2075,2100,2075,12965
|
|
20240513,092200,52548500,2080,2075,2080,2075,792
|
|
20240513,092100,50904965,2060,2070,2070,2060,2960
|
|
20240513,092000,44801375,2060,2060,2070,2060,1045
|
|
20240513,091900,42638625,2060,2065,2065,2060,2297
|
|
20240513,091800,37904295,2065,2060,2065,2060,466
|
|
20240513,091700,36944220,2060,2055,2060,2055,63
|
|
20240513,091600,36814490,2055,2055,2055,2050,684
|
|
20240513,091500,35408875,2060,2060,2060,2055,1059
|
|
20240513,091400,33229835,2055,2045,2055,2045,566
|
|
20240513,091300,32067305,2060,2050,2060,2050,2103
|
|
20240513,091200,27755635,2050,2045,2050,2045,2
|
|
20240513,091100,27751540,2050,2050,2050,2050,577
|
|
20240513,091000,26568690,2050,2040,2050,2040,4959
|
|
20240513,090900,16410045,2040,2040,2040,2040,3
|
|
20240513,090800,16403925,2040,2040,2040,2040,1
|
|
20240513,090700,16401885,2040,2040,2040,2035,107
|
|
20240513,090600,16184130,2040,2040,2040,2040,0
|
|
20240513,090500,16184130,2040,2040,2040,2040,1
|
|
20240513,090400,16182090,2045,2035,2045,2030,154
|
|
20240513,090300,15869190,2045,2035,2045,2030,61
|
|
20240513,090200,15745335,2050,2050,2050,2050,2174
|
|
20240513,090100,11288635,2050,2050,2050,2050,200
|
|
20240513,090000,10878635,2050,2025,2050,2025,5140
|