601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185800,653054555,2265,2265,2265,2265,12521
|
|
20240517,185700,653054555,2265,2265,2265,2265,0
|
|
20240517,185600,653054555,2265,2265,2265,2265,0
|
|
20240517,185500,653054555,2265,2265,2265,2265,0
|
|
20240517,185400,653054555,2265,2265,2265,2265,0
|
|
20240517,185300,653054555,2265,2265,2265,2265,0
|
|
20240517,185200,653054555,2265,2265,2265,2265,0
|
|
20240517,185100,653054555,2265,2265,2265,2265,0
|
|
20240517,185000,653054555,2265,2265,2265,2265,0
|
|
20240517,184900,653054555,2265,2265,2265,2265,0
|
|
20240517,184800,653054555,2265,2265,2265,2265,0
|
|
20240517,184700,653054555,2265,2265,2265,2265,0
|
|
20240517,184600,653054555,2265,2265,2265,2265,0
|
|
20240517,184500,653054555,2265,2265,2265,2265,0
|
|
20240517,184400,653054555,2265,2265,2265,2265,0
|
|
20240517,184300,653054555,2265,2265,2265,2265,0
|
|
20240517,184200,653054555,2265,2265,2265,2265,0
|
|
20240517,184100,653054555,2265,2265,2265,2265,0
|
|
20240517,184000,653054555,2265,2265,2265,2265,0
|
|
20240517,183900,653054555,2265,2265,2265,2265,0
|
|
20240517,183800,653054555,2265,2265,2265,2265,0
|
|
20240517,183700,653054555,2265,2265,2265,2265,0
|
|
20240517,183600,653054555,2265,2265,2265,2265,0
|
|
20240517,183500,653054555,2265,2265,2265,2265,0
|
|
20240517,183400,653054555,2265,2265,2265,2265,0
|
|
20240517,183300,653054555,2265,2265,2265,2265,0
|
|
20240517,183200,653054555,2265,2265,2265,2265,0
|
|
20240517,183100,653054555,2265,2265,2265,2265,0
|
|
20240517,183000,653054555,2265,2265,2265,2265,0
|
|
20240517,182900,653054555,2265,2265,2265,2265,0
|
|
20240517,182800,653054555,2265,2265,2265,2265,12521
|
|
20240517,182700,653054555,2265,2265,2265,2265,0
|
|
20240517,182600,653054555,2265,2265,2265,2265,0
|
|
20240517,182500,653054555,2265,2265,2265,2265,0
|
|
20240517,182400,653054555,2265,2265,2265,2265,0
|
|
20240517,182300,653054555,2265,2265,2265,2265,0
|
|
20240517,182200,653054555,2265,2265,2265,2265,0
|
|
20240517,182100,653054555,2265,2265,2265,2265,0
|
|
20240517,182000,653054555,2265,2265,2265,2265,0
|
|
20240517,181900,653054555,2265,2265,2265,2265,0
|
|
20240517,181800,653054555,2265,2265,2265,2265,0
|
|
20240517,181700,653054555,2265,2265,2265,2265,0
|
|
20240517,181600,653054555,2265,2265,2265,2265,0
|
|
20240517,181500,653054555,2265,2265,2265,2265,0
|
|
20240517,181400,653054555,2265,2265,2265,2265,0
|
|
20240517,181300,653054555,2265,2265,2265,2265,0
|
|
20240517,181200,653054555,2265,2265,2265,2265,0
|
|
20240517,181100,653054555,2265,2265,2265,2265,0
|
|
20240517,181000,653054555,2265,2265,2265,2265,0
|
|
20240517,180900,653054555,2265,2265,2265,2265,0
|
|
20240517,180800,653054555,2265,2265,2265,2265,0
|
|
20240517,180700,653054555,2265,2265,2265,2265,0
|
|
20240517,180600,653054555,2265,2265,2265,2265,0
|
|
20240517,180500,653054555,2265,2265,2265,2265,0
|
|
20240517,180400,653054555,2265,2265,2265,2265,0
|
|
20240517,180300,653054555,2265,2265,2265,2265,0
|
|
20240517,180200,653054555,2265,2265,2265,2265,0
|
|
20240517,180100,653054555,2265,2265,2265,2265,0
|
|
20240517,180000,653054555,2265,2265,2265,2265,0
|
|
20240517,175900,653054555,2265,2265,2265,2265,0
|
|
20240517,175800,653054555,2265,2265,2265,2265,12521
|
|
20240517,175700,653054555,2265,2265,2265,2265,0
|
|
20240517,175600,653054555,2265,2265,2265,2265,0
|
|
20240517,175500,653054555,2265,2265,2265,2265,0
|
|
20240517,175400,653054555,2265,2265,2265,2265,0
|
|
20240517,175300,653054555,2265,2265,2265,2265,0
|
|
20240517,175200,653054555,2265,2265,2265,2265,0
|
|
20240517,175100,653054555,2265,2265,2265,2265,0
|
|
20240517,175000,653054555,2265,2265,2265,2265,0
|
|
20240517,174900,653054555,2265,2265,2265,2265,0
|
|
20240517,174800,653054555,2265,2265,2265,2265,0
|
|
20240517,174700,653054555,2265,2265,2265,2265,0
|
|
20240517,174600,653054555,2265,2265,2265,2265,0
|
|
20240517,174500,653054555,2265,2265,2265,2265,0
|
|
20240517,174400,653054555,2265,2265,2265,2265,0
|
|
20240517,174300,653054555,2265,2265,2265,2265,0
|
|
20240517,174200,653054555,2265,2265,2265,2265,0
|
|
20240517,174100,653054555,2265,2265,2265,2265,0
|
|
20240517,174000,653054555,2265,2265,2265,2265,0
|
|
20240517,173900,653054555,2265,2265,2265,2265,0
|
|
20240517,173800,653054555,2265,2265,2265,2265,0
|
|
20240517,173700,653054555,2265,2265,2265,2265,0
|
|
20240517,173600,653054555,2265,2265,2265,2265,0
|
|
20240517,173500,653054555,2265,2265,2265,2265,0
|
|
20240517,173400,653054555,2265,2265,2265,2265,0
|
|
20240517,173300,653054555,2265,2265,2265,2265,0
|
|
20240517,173200,653054555,2265,2265,2265,2265,0
|
|
20240517,173100,653054555,2265,2265,2265,2265,0
|
|
20240517,173000,653054555,2265,2265,2265,2265,0
|
|
20240517,172900,653054555,2265,2265,2265,2265,0
|
|
20240517,172800,653054555,2265,2265,2265,2265,12521
|
|
20240517,172700,653054555,2265,2265,2265,2265,0
|
|
20240517,172600,653054555,2265,2265,2265,2265,0
|
|
20240517,172500,653054555,2265,2265,2265,2265,0
|
|
20240517,172400,653054555,2265,2265,2265,2265,0
|
|
20240517,172300,653054555,2265,2265,2265,2265,0
|
|
20240517,172200,653054555,2265,2265,2265,2265,0
|
|
20240517,172100,653054555,2265,2265,2265,2265,0
|
|
20240517,172000,653054555,2265,2265,2265,2265,0
|
|
20240517,171900,653054555,2265,2265,2265,2265,0
|
|
20240517,171800,653054555,2265,2265,2265,2265,0
|
|
20240517,171700,653054555,2265,2265,2265,2265,0
|
|
20240517,171600,653054555,2265,2265,2265,2265,0
|
|
20240517,171500,653054555,2265,2265,2265,2265,0
|
|
20240517,171400,653054555,2265,2265,2265,2265,0
|
|
20240517,171300,653054555,2265,2265,2265,2265,0
|
|
20240517,171200,653054555,2265,2265,2265,2265,0
|
|
20240517,171100,653054555,2265,2265,2265,2265,0
|
|
20240517,171000,653054555,2265,2265,2265,2265,0
|
|
20240517,170900,653054555,2265,2265,2265,2265,0
|
|
20240517,170800,653054555,2265,2265,2265,2265,0
|
|
20240517,170700,653054555,2265,2265,2265,2265,0
|
|
20240517,170600,653054555,2265,2265,2265,2265,0
|
|
20240517,170500,653054555,2265,2265,2265,2265,0
|
|
20240517,170400,653054555,2265,2265,2265,2265,0
|
|
20240517,170300,653054555,2265,2265,2265,2265,0
|
|
20240517,170200,653054555,2265,2265,2265,2265,0
|
|
20240517,170100,653054555,2265,2265,2265,2265,0
|
|
20240517,170000,653054555,2265,2265,2265,2265,0
|
|
20240517,165900,653054555,2265,2265,2265,2265,0
|
|
20240517,165800,653054555,2265,2265,2265,2265,12521
|
|
20240517,165700,653054555,2265,2265,2265,2265,0
|
|
20240517,165600,653054555,2265,2265,2265,2265,0
|
|
20240517,165500,653054555,2265,2265,2265,2265,0
|
|
20240517,165400,653054555,2265,2265,2265,2265,0
|
|
20240517,165300,653054555,2265,2265,2265,2265,0
|
|
20240517,165200,653054555,2265,2265,2265,2265,0
|
|
20240517,165100,653054555,2265,2265,2265,2265,0
|
|
20240517,165000,653054555,2265,2265,2265,2265,0
|
|
20240517,164900,653054555,2265,2265,2265,2265,0
|
|
20240517,164800,653054555,2265,2265,2265,2265,0
|
|
20240517,164700,653054555,2265,2265,2265,2265,0
|
|
20240517,164600,653054555,2265,2265,2265,2265,0
|
|
20240517,164500,653054555,2265,2265,2265,2265,0
|
|
20240517,164400,653054555,2265,2265,2265,2265,0
|
|
20240517,164300,653054555,2265,2265,2265,2265,0
|
|
20240517,164200,653054555,2265,2265,2265,2265,0
|
|
20240517,164100,653054555,2265,2265,2265,2265,0
|
|
20240517,164000,653054555,2265,2265,2265,2265,0
|
|
20240517,163900,653054555,2265,2265,2265,2265,0
|
|
20240517,163800,653054555,2265,2265,2265,2265,0
|
|
20240517,163700,653054555,2265,2265,2265,2265,0
|
|
20240517,163600,653054555,2265,2265,2265,2265,0
|
|
20240517,163500,653054555,2265,2265,2265,2265,0
|
|
20240517,163400,653054555,2265,2265,2265,2265,0
|
|
20240517,163300,653054555,2265,2265,2265,2265,0
|
|
20240517,163200,653054555,2265,2265,2265,2265,0
|
|
20240517,163100,653054555,2265,2265,2265,2265,0
|
|
20240517,163000,653054555,2265,2265,2265,2265,0
|
|
20240517,162900,653054555,2265,2265,2265,2265,0
|
|
20240517,162800,653054555,2265,2265,2265,2265,12521
|
|
20240517,162700,653054555,2265,2265,2265,2265,0
|
|
20240517,162600,653054555,2265,2265,2265,2265,0
|
|
20240517,162500,653054555,2265,2265,2265,2265,0
|
|
20240517,162400,653054555,2265,2265,2265,2265,0
|
|
20240517,162300,653054555,2265,2265,2265,2265,0
|
|
20240517,162200,653054555,2265,2265,2265,2265,0
|
|
20240517,162100,653054555,2265,2265,2265,2265,0
|
|
20240517,162000,653054555,2265,2265,2265,2265,0
|
|
20240517,161900,653054555,2265,2265,2265,2265,0
|
|
20240517,161800,653054555,2265,2265,2265,2265,0
|
|
20240517,161700,653054555,2265,2265,2265,2265,0
|
|
20240517,161600,653054555,2265,2265,2265,2265,0
|
|
20240517,161500,653054555,2265,2265,2265,2265,0
|
|
20240517,161400,653054555,2265,2265,2265,2265,0
|
|
20240517,161300,653054555,2265,2265,2265,2265,0
|
|
20240517,161200,653054555,2265,2265,2265,2265,0
|
|
20240517,161100,653054555,2265,2265,2265,2265,0
|
|
20240517,161000,653054555,2265,2265,2265,2265,0
|
|
20240517,160900,653054555,2265,2265,2265,2265,0
|
|
20240517,160800,653054555,2265,2265,2265,2265,0
|
|
20240517,160700,653054555,2265,2265,2265,2265,0
|
|
20240517,160600,653054555,2265,2265,2265,2265,0
|
|
20240517,160500,653054555,2265,2265,2265,2265,0
|
|
20240517,160400,653054555,2265,2265,2265,2265,0
|
|
20240517,160300,653054555,2265,2265,2265,2265,0
|
|
20240517,160200,653054555,2265,2265,2265,2265,0
|
|
20240517,160100,653054555,2265,2265,2265,2265,0
|
|
20240517,160000,653054555,2265,2265,2265,2265,0
|
|
20240517,155900,653054555,2265,2265,2265,2265,0
|
|
20240517,155800,653054555,2265,2265,2265,2265,12521
|
|
20240517,155700,653054555,2265,2265,2265,2265,0
|
|
20240517,155600,653054555,2265,2265,2265,2265,0
|
|
20240517,155500,653054555,2265,2265,2265,2265,0
|
|
20240517,155400,653054555,2265,2265,2265,2265,0
|
|
20240517,155300,653054555,2265,2265,2265,2265,0
|
|
20240517,155200,653054555,2265,2265,2265,2265,0
|
|
20240517,155100,653054555,2265,2265,2265,2265,0
|
|
20240517,155000,653054555,2265,2265,2265,2265,0
|
|
20240517,154900,653054555,2265,2265,2265,2265,0
|
|
20240517,154800,653054555,2265,2265,2265,2265,0
|
|
20240517,154700,653054555,2265,2265,2265,2265,0
|
|
20240517,154600,653054555,2265,2265,2265,2265,0
|
|
20240517,154500,653054555,2265,2265,2265,2265,0
|
|
20240517,154400,653054555,2265,2265,2265,2265,0
|
|
20240517,154300,653054555,2265,2265,2265,2265,0
|
|
20240517,154200,653054555,2265,2265,2265,2265,0
|
|
20240517,154100,653054555,2265,2265,2265,2265,0
|
|
20240517,154000,653054555,2265,2265,2265,2265,0
|
|
20240517,153900,653054555,2265,2265,2265,2265,0
|
|
20240517,153800,653054555,2265,2265,2265,2265,0
|
|
20240517,153700,653054555,2265,2265,2265,2265,0
|
|
20240517,153600,653054555,2265,2265,2265,2265,0
|
|
20240517,153500,653054555,2265,2265,2265,2265,0
|
|
20240517,153400,653054555,2265,2265,2265,2265,0
|
|
20240517,153300,653054555,2265,2265,2265,2265,0
|
|
20240517,153200,653054555,2265,2265,2265,2265,0
|
|
20240517,153100,653054555,2265,2265,2265,2265,0
|
|
20240517,153000,653054555,2265,2265,2265,2265,12521
|
|
20240517,152900,624694490,2255,2255,2255,2255,0
|
|
20240517,152800,624694490,2255,2255,2255,2255,0
|
|
20240517,152700,624694490,2255,2255,2255,2255,0
|
|
20240517,152600,624694490,2255,2255,2255,2255,0
|
|
20240517,152500,624694490,2255,2255,2255,2255,0
|
|
20240517,152400,624694490,2255,2255,2255,2255,0
|
|
20240517,152300,624694490,2255,2255,2255,2255,0
|
|
20240517,152200,624694490,2255,2255,2255,2255,0
|
|
20240517,152100,624694490,2255,2255,2255,2255,0
|
|
20240517,152000,624694490,2255,2255,2255,2255,0
|
|
20240517,151900,624694490,2255,2255,2260,2255,4720
|
|
20240517,151800,614029100,2260,2255,2260,2255,15180
|
|
20240517,151700,579726315,2255,2255,2255,2255,1502
|
|
20240517,151600,576339305,2250,2250,2250,2250,3001
|
|
20240517,151500,569587055,2250,2250,2250,2250,140
|
|
20240517,151400,569272055,2255,2255,2255,2255,4
|
|
20240517,151300,569263035,2250,2250,2250,2250,124
|
|
20240517,151200,568984035,2260,2255,2260,2250,229
|
|
20240517,151100,568468675,2255,2255,2260,2255,114
|
|
20240517,151000,568211585,2260,2255,2260,2250,3488
|
|
20240517,150900,560340335,2260,2260,2260,2255,204
|
|
20240517,150800,559879795,2260,2260,2260,2260,54
|
|
20240517,150700,559757755,2260,2255,2260,2255,11
|
|
20240517,150600,559732945,2255,2260,2260,2255,1504
|
|
20240517,150500,556336405,2260,2260,2260,2260,0
|
|
20240517,150400,556336405,2260,2260,2260,2255,940
|
|
20240517,150300,554213910,2255,2260,2260,2255,3540
|
|
20240517,150200,546216425,2255,2255,2260,2255,2575
|
|
20240517,150100,540409795,2255,2255,2255,2255,4503
|
|
20240517,150000,530255530,2255,2255,2255,2250,109
|
|
20240517,145900,530010255,2255,2250,2255,2250,2611
|
|
20240517,145800,524130755,2250,2250,2250,2250,35
|
|
20240517,145700,524052005,2250,2250,2250,2250,2014
|
|
20240517,145600,519520505,2250,2250,2250,2240,1112
|
|
20240517,145500,517018565,2250,2245,2250,2245,103
|
|
20240517,145400,516787315,2245,2245,2245,2245,1
|
|
20240517,145300,516785070,2245,2245,2245,2245,200
|
|
20240517,145200,516336070,2245,2245,2245,2245,0
|
|
20240517,145100,516336070,2245,2245,2245,2245,12
|
|
20240517,145000,516309130,2245,2245,2245,2245,5000
|
|
20240517,144900,505084130,2245,2240,2245,2240,476
|
|
20240517,144800,504016990,2245,2245,2245,2245,6
|
|
20240517,144700,504003520,2245,2245,2245,2245,154
|
|
20240517,144600,503657790,2240,2245,2245,2240,250
|
|
20240517,144500,503097290,2245,2240,2245,2240,21
|
|
20240517,144400,503050230,2245,2245,2245,2245,130
|
|
20240517,144300,502758380,2245,2245,2245,2240,10
|
|
20240517,144200,502735940,2240,2240,2240,2240,199
|
|
20240517,144100,502290180,2240,2240,2240,2240,200
|
|
20240517,144000,501842180,2240,2240,2245,2235,1005
|
|
20240517,143900,499595620,2245,2245,2245,2245,100
|
|
20240517,143800,499371120,2245,2245,2245,2245,0
|
|
20240517,143700,499371120,2245,2240,2245,2240,6
|
|
20240517,143600,499357675,2240,2240,2240,2240,725
|
|
20240517,143500,497733675,2240,2245,2245,2240,64
|
|
20240517,143400,497590305,2245,2245,2245,2245,200
|
|
20240517,143300,497141305,2245,2245,2245,2245,0
|
|
20240517,143200,497141305,2245,2240,2245,2240,661
|
|
20240517,143100,495660660,2245,2245,2245,2245,2
|
|
20240517,143000,495656170,2235,2240,2240,2235,20
|
|
20240517,142900,495611385,2245,2245,2245,2245,0
|
|
20240517,142800,495611385,2245,2245,2250,2245,72
|
|
20240517,142700,495449485,2250,2250,2250,2250,208
|
|
20240517,142600,494981485,2250,2240,2250,2240,950
|
|
20240517,142500,492853475,2250,2240,2250,2240,1266
|
|
20240517,142400,490007525,2245,2245,2245,2245,96
|
|
20240517,142300,489792005,2255,2240,2255,2240,116
|
|
20240517,142200,489532015,2240,2240,2255,2240,6540
|
|
20240517,142100,474818620,2240,2235,2240,2235,30
|
|
20240517,142000,474751470,2240,2235,2240,2235,4460
|
|
20240517,141900,464771620,2235,2235,2235,2235,0
|
|
20240517,141800,464771620,2235,2235,2235,2235,446
|
|
20240517,141700,463774810,2235,2235,2235,2235,1
|
|
20240517,141600,463772575,2235,2235,2235,2235,0
|
|
20240517,141500,463772575,2235,2230,2235,2230,313
|
|
20240517,141400,463074520,2235,2235,2235,2235,0
|
|
20240517,141300,463074520,2235,2235,2235,2235,1034
|
|
20240517,141200,460763530,2235,2230,2235,2230,860
|
|
20240517,141100,458841480,2235,2235,2235,2235,0
|
|
20240517,141000,458841480,2235,2235,2235,2235,5
|
|
20240517,140900,458830305,2235,2235,2235,2235,145
|
|
20240517,140800,458506230,2240,2240,2240,2240,1
|
|
20240517,140700,458503990,2240,2245,2245,2240,553
|
|
20240517,140600,457265265,2245,2245,2245,2245,456
|
|
20240517,140500,456241545,2240,2240,2240,2240,550
|
|
20240517,140400,455009545,2245,2245,2245,2245,59
|
|
20240517,140300,454877090,2245,2245,2245,2245,0
|
|
20240517,140200,454877090,2245,2245,2245,2245,0
|
|
20240517,140100,454877090,2245,2245,2245,2245,3183
|
|
20240517,140000,447731255,2245,2245,2245,2245,9
|
|
20240517,135900,447711050,2240,2235,2240,2235,10601
|
|
20240517,135800,423983675,2230,2230,2230,2230,1875
|
|
20240517,135700,419802425,2235,2235,2235,2235,58
|
|
20240517,135600,419672795,2235,2235,2235,2235,0
|
|
20240517,135500,419672795,2235,2235,2235,2235,250
|
|
20240517,135400,419114045,2235,2235,2235,2235,30
|
|
20240517,135300,419046995,2230,2230,2230,2230,30
|
|
20240517,135200,418980095,2235,2235,2235,2235,49
|
|
20240517,135100,418870580,2240,2235,2240,2235,1348
|
|
20240517,135000,415857785,2240,2240,2240,2240,1
|
|
20240517,134900,415855545,2240,2240,2240,2240,0
|
|
20240517,134800,415855545,2240,2240,2240,2240,50
|
|
20240517,134700,415743545,2240,2240,2240,2240,4867
|
|
20240517,134600,404841465,2240,2235,2240,2235,4508
|
|
20240517,134500,394766080,2235,2225,2235,2225,622
|
|
20240517,134400,393382065,2235,2235,2235,2235,0
|
|
20240517,134300,393382065,2235,2235,2235,2235,0
|
|
20240517,134200,393382065,2235,2230,2235,2230,66
|
|
20240517,134100,393234830,2225,2225,2225,2225,7
|
|
20240517,134000,393219255,2235,2235,2235,2235,0
|
|
20240517,133900,393219255,2235,2235,2235,2235,0
|
|
20240517,133800,393219255,2235,2235,2235,2235,0
|
|
20240517,133700,393219255,2235,2225,2235,2225,1834
|
|
20240517,133600,389138565,2235,2235,2235,2235,0
|
|
20240517,133500,389138565,2235,2235,2235,2235,4
|
|
20240517,133400,389129625,2235,2235,2235,2235,0
|
|
20240517,133300,389129625,2235,2235,2235,2235,409
|
|
20240517,133200,388215510,2240,2230,2240,2230,19751
|
|
20240517,133100,344072805,2230,2230,2230,2230,300
|
|
20240517,133000,343403805,2230,2230,2230,2230,40
|
|
20240517,132900,343314605,2230,2230,2230,2230,1228
|
|
20240517,132800,340576165,2230,2230,2230,2230,40
|
|
20240517,132700,340486965,2230,2230,2230,2230,0
|
|
20240517,132600,340486965,2230,2230,2230,2230,866
|
|
20240517,132500,338555785,2235,2235,2235,2235,0
|
|
20240517,132400,338555785,2235,2235,2235,2235,0
|
|
20240517,132300,338555785,2235,2235,2235,2235,0
|
|
20240517,132200,338555785,2235,2235,2235,2230,155
|
|
20240517,132100,338210110,2230,2230,2230,2230,1000
|
|
20240517,132000,335980110,2230,2230,2230,2230,0
|
|
20240517,131900,335980110,2230,2230,2230,2230,4
|
|
20240517,131800,335971190,2230,2230,2230,2230,2168
|
|
20240517,131700,331136550,2230,2230,2230,2230,0
|
|
20240517,131600,331136550,2230,2230,2230,2230,120
|
|
20240517,131500,330868950,2230,2230,2230,2230,66
|
|
20240517,131400,330721770,2230,2235,2235,2230,119
|
|
20240517,131300,330456350,2230,2235,2235,2230,560
|
|
20240517,131200,329206250,2235,2230,2235,2230,3410
|
|
20240517,131100,321601690,2230,2230,2230,2230,500
|
|
20240517,131000,320486690,2230,2230,2230,2230,0
|
|
20240517,130900,320486690,2230,2230,2230,2230,0
|
|
20240517,130800,320486690,2230,2230,2230,2230,0
|
|
20240517,130700,320486690,2230,2230,2230,2230,0
|
|
20240517,130600,320486690,2230,2230,2230,2230,0
|
|
20240517,130500,320486690,2230,2225,2230,2225,2121
|
|
20240517,130400,315757735,2225,2225,2225,2225,0
|
|
20240517,130300,315757735,2225,2225,2225,2225,0
|
|
20240517,130200,315757735,2225,2225,2225,2225,0
|
|
20240517,130100,315757735,2225,2220,2225,2220,157
|
|
20240517,130000,315409030,2225,2225,2225,2225,100
|
|
20240517,125900,315186530,2225,2225,2225,2225,0
|
|
20240517,125800,315186530,2225,2225,2225,2225,0
|
|
20240517,125700,315186530,2225,2220,2225,2220,598
|
|
20240517,125600,313856730,2225,2220,2225,2220,5277
|
|
20240517,125500,302134130,2215,2215,2215,2215,0
|
|
20240517,125400,302134130,2215,2215,2215,2215,121
|
|
20240517,125300,301866115,2215,2215,2215,2215,0
|
|
20240517,125200,301866115,2215,2210,2215,2205,994
|
|
20240517,125100,299664985,2210,2210,2210,2210,191
|
|
20240517,125000,299242875,2215,2215,2215,2215,5
|
|
20240517,124900,299231800,2210,2210,2210,2210,300
|
|
20240517,124800,298568800,2215,2215,2215,2215,0
|
|
20240517,124700,298568800,2215,2215,2215,2215,209
|
|
20240517,124600,298105865,2215,2215,2215,2215,0
|
|
20240517,124500,298105865,2215,2215,2215,2215,0
|
|
20240517,124400,298105865,2215,2215,2215,2215,2768
|
|
20240517,124300,291974745,2215,2215,2215,2215,50
|
|
20240517,124200,291863995,2215,2215,2215,2215,0
|
|
20240517,124100,291863995,2215,2210,2215,2210,400
|
|
20240517,124000,290978995,2215,2215,2215,2215,0
|
|
20240517,123900,290978995,2215,2215,2215,2215,7
|
|
20240517,123800,290963490,2210,2210,2210,2210,0
|
|
20240517,123700,290963490,2210,2210,2210,2210,500
|
|
20240517,123600,289858490,2215,2215,2215,2215,0
|
|
20240517,123500,289858490,2215,2215,2215,2215,0
|
|
20240517,123400,289858490,2215,2210,2215,2210,70
|
|
20240517,123300,289703765,2215,2215,2215,2215,5
|
|
20240517,123200,289692690,2215,2215,2215,2215,15
|
|
20240517,123100,289659465,2210,2210,2210,2210,0
|
|
20240517,123000,289659465,2210,2210,2210,2210,0
|
|
20240517,122900,289659465,2210,2210,2210,2210,0
|
|
20240517,122800,289659465,2210,2210,2210,2210,0
|
|
20240517,122700,289659465,2210,2210,2210,2210,0
|
|
20240517,122600,289659465,2210,2210,2210,2210,0
|
|
20240517,122500,289659465,2210,2205,2210,2205,1901
|
|
20240517,122400,285458270,2210,2210,2210,2210,0
|
|
20240517,122300,285458270,2210,2210,2210,2210,0
|
|
20240517,122200,285458270,2210,2210,2210,2210,0
|
|
20240517,122100,285458270,2210,2210,2210,2210,0
|
|
20240517,122000,285458270,2210,2210,2210,2210,0
|
|
20240517,121900,285458270,2210,2205,2210,2205,310
|
|
20240517,121800,284774620,2205,2210,2210,2205,312
|
|
20240517,121700,284086550,2205,2205,2205,2205,4
|
|
20240517,121600,284077730,2210,2210,2210,2210,0
|
|
20240517,121500,284077730,2210,2210,2210,2210,6
|
|
20240517,121400,284064470,2205,2205,2210,2205,176
|
|
20240517,121300,283676335,2210,2210,2210,2210,0
|
|
20240517,121200,283676335,2210,2210,2210,2210,0
|
|
20240517,121100,283676335,2210,2210,2210,2210,38
|
|
20240517,121000,283592355,2205,2205,2205,2205,196
|
|
20240517,120900,283160175,2205,2205,2205,2205,1200
|
|
20240517,120800,280514175,2205,2205,2205,2205,1005
|
|
20240517,120700,278298150,2205,2195,2205,2195,27
|
|
20240517,120600,278238840,2200,2200,2200,2200,0
|
|
20240517,120500,278238840,2200,2200,2200,2200,400
|
|
20240517,120400,277358840,2200,2200,2200,2200,0
|
|
20240517,120300,277358840,2200,2200,2200,2200,0
|
|
20240517,120200,277358840,2200,2200,2200,2200,10
|
|
20240517,120100,277336840,2200,2200,2200,2200,4
|
|
20240517,120000,277328040,2195,2195,2195,2195,2300
|
|
20240517,115900,272279540,2195,2200,2200,2195,126
|
|
20240517,115800,272002630,2200,2200,2200,2200,5
|
|
20240517,115700,271991630,2195,2200,2200,2195,101
|
|
20240517,115600,271769435,2210,2210,2210,2210,0
|
|
20240517,115500,271769435,2210,2210,2210,2210,1
|
|
20240517,115400,271767225,2200,2200,2200,2200,5
|
|
20240517,115300,271756225,2210,2210,2210,2210,0
|
|
20240517,115200,271756225,2210,2210,2210,2210,20
|
|
20240517,115100,271712025,2210,2210,2210,2210,120
|
|
20240517,115000,271446825,2210,2210,2210,2210,0
|
|
20240517,114900,271446825,2210,2210,2210,2210,0
|
|
20240517,114800,271446825,2210,2210,2210,2210,1
|
|
20240517,114700,271444615,2210,2210,2210,2210,100
|
|
20240517,114600,271223615,2210,2210,2210,2210,112
|
|
20240517,114500,270976095,2210,2210,2210,2210,0
|
|
20240517,114400,270976095,2210,2210,2210,2210,0
|
|
20240517,114300,270976095,2210,2210,2210,2210,0
|
|
20240517,114200,270976095,2210,2200,2210,2200,3562
|
|
20240517,114100,263139655,2200,2195,2200,2195,1364
|
|
20240517,114000,260140675,2195,2195,2195,2195,1959
|
|
20240517,113900,255840670,2200,2200,2200,2200,12513
|
|
20240517,113800,228312070,2210,2210,2210,2210,5
|
|
20240517,113700,228301020,2210,2210,2210,2210,0
|
|
20240517,113600,228301020,2210,2210,2210,2210,0
|
|
20240517,113500,228301020,2210,2210,2210,2210,0
|
|
20240517,113400,228301020,2210,2210,2210,2210,4
|
|
20240517,113300,228292180,2200,2200,2200,2200,200
|
|
20240517,113200,227852180,2200,2200,2200,2200,1849
|
|
20240517,113100,223784380,2205,2205,2205,2205,0
|
|
20240517,113000,223784380,2205,2215,2215,2205,2023
|
|
20240517,112900,219323555,2215,2215,2215,2215,0
|
|
20240517,112800,219323555,2215,2215,2215,2215,0
|
|
20240517,112700,219323555,2215,2215,2215,2215,0
|
|
20240517,112600,219323555,2215,2215,2215,2215,0
|
|
20240517,112500,219323555,2215,2205,2215,2205,411
|
|
20240517,112400,218417190,2215,2215,2215,2215,0
|
|
20240517,112300,218417190,2215,2215,2215,2215,0
|
|
20240517,112200,218417190,2215,2215,2215,2215,0
|
|
20240517,112100,218417190,2215,2215,2215,2215,0
|
|
20240517,112000,218417190,2215,2215,2215,2215,0
|
|
20240517,111900,218417190,2215,2215,2215,2215,450
|
|
20240517,111800,217420440,2215,2205,2215,2200,911
|
|
20240517,111700,215415940,2215,2215,2215,2215,0
|
|
20240517,111600,215415940,2215,2215,2215,2215,0
|
|
20240517,111500,215415940,2215,2215,2215,2215,314
|
|
20240517,111400,214720430,2215,2215,2215,2215,0
|
|
20240517,111300,214720430,2215,2215,2215,2215,0
|
|
20240517,111200,214720430,2215,2215,2215,2215,0
|
|
20240517,111100,214720430,2215,2200,2215,2200,54
|
|
20240517,111000,214601570,2210,2210,2210,2210,7
|
|
20240517,110900,214586100,2210,2210,2210,2210,193
|
|
20240517,110800,214159570,2210,2210,2210,2210,0
|
|
20240517,110700,214159570,2210,2210,2210,2210,4
|
|
20240517,110600,214150730,2200,2210,2210,2200,568
|
|
20240517,110500,212900520,2210,2205,2210,2205,417
|
|
20240517,110400,211981015,2215,2215,2215,2215,0
|
|
20240517,110300,211981015,2215,2215,2215,2215,0
|
|
20240517,110200,211981015,2215,2215,2215,2215,0
|
|
20240517,110100,211981015,2215,2215,2215,2215,0
|
|
20240517,110000,211981015,2215,2215,2215,2215,0
|
|
20240517,105900,211981015,2215,2215,2215,2215,0
|
|
20240517,105800,211981015,2215,2215,2215,2215,139
|
|
20240517,105700,211673130,2215,2215,2215,2215,0
|
|
20240517,105600,211673130,2215,2215,2215,2215,200
|
|
20240517,105500,211230130,2215,2215,2215,2215,0
|
|
20240517,105400,211230130,2215,2215,2215,2215,1
|
|
20240517,105300,211227915,2215,2215,2215,2215,0
|
|
20240517,105200,211227915,2215,2200,2215,2200,3
|
|
20240517,105100,211221285,2215,2215,2215,2215,0
|
|
20240517,105000,211221285,2215,2200,2215,2200,259
|
|
20240517,104900,210647675,2215,2215,2215,2215,0
|
|
20240517,104800,210647675,2215,2215,2215,2215,0
|
|
20240517,104700,210647675,2215,2215,2215,2215,0
|
|
20240517,104600,210647675,2215,2215,2215,2215,1500
|
|
20240517,104500,207325175,2215,2215,2215,2215,1
|
|
20240517,104400,207322960,2215,2215,2215,2215,0
|
|
20240517,104300,207322960,2215,2215,2215,2215,0
|
|
20240517,104200,207322960,2215,2215,2215,2215,0
|
|
20240517,104100,207322960,2215,2210,2215,2210,22
|
|
20240517,104000,207274330,2210,2210,2210,2210,1
|
|
20240517,103900,207272120,2215,2215,2215,2215,0
|
|
20240517,103800,207272120,2215,2200,2215,2200,254
|
|
20240517,103700,206713260,2200,2200,2200,2200,1621
|
|
20240517,103600,203147060,2215,2210,2215,2210,104
|
|
20240517,103500,202917200,2210,2210,2210,2210,4
|
|
20240517,103400,202908360,2200,2200,2200,2200,0
|
|
20240517,103300,202908360,2200,2200,2200,2200,0
|
|
20240517,103200,202908360,2200,2200,2200,2200,60
|
|
20240517,103100,202776360,2215,2215,2215,2215,0
|
|
20240517,103000,202776360,2215,2215,2215,2215,0
|
|
20240517,102900,202776360,2215,2215,2215,2215,0
|
|
20240517,102800,202776360,2215,2215,2215,2215,4
|
|
20240517,102700,202767500,2210,2210,2210,2210,622
|
|
20240517,102600,201392880,2210,2200,2210,2200,1307
|
|
20240517,102500,198517440,2200,2200,2200,2195,1318
|
|
20240517,102400,195624390,2210,2200,2210,2200,514
|
|
20240517,102300,194489150,2210,2200,2210,2200,25
|
|
20240517,102200,194434100,2210,2210,2210,2210,0
|
|
20240517,102100,194434100,2210,2210,2210,2210,3
|
|
20240517,102000,194427470,2200,2200,2200,2200,979
|
|
20240517,101900,192273670,2215,2215,2215,2215,0
|
|
20240517,101800,192273670,2215,2215,2215,2215,3
|
|
20240517,101700,192267025,2205,2215,2215,2205,95
|
|
20240517,101600,192057540,2220,2220,2220,2220,3
|
|
20240517,101500,192050880,2215,2215,2215,2215,0
|
|
20240517,101400,192050880,2215,2215,2215,2215,1000
|
|
20240517,101300,189835880,2205,2205,2205,2205,600
|
|
20240517,101200,188512880,2215,2215,2215,2215,2
|
|
20240517,101100,188508450,2215,2215,2215,2215,0
|
|
20240517,101000,188508450,2215,2215,2215,2215,52
|
|
20240517,100900,188393270,2220,2215,2220,2215,2700
|
|
20240517,100800,182408495,2220,2200,2220,2200,9
|
|
20240517,100700,182388655,2220,2220,2220,2220,0
|
|
20240517,100600,182388655,2220,2220,2220,2220,12
|
|
20240517,100500,182362015,2220,2220,2220,2220,0
|
|
20240517,100400,182362015,2220,2220,2220,2220,33
|
|
20240517,100300,182288755,2220,2220,2220,2220,1
|
|
20240517,100200,182286535,2220,2215,2225,2195,3073
|
|
20240517,100100,175521720,2215,2215,2215,2215,9
|
|
20240517,100000,175501785,2225,2225,2225,2225,3
|
|
20240517,095900,175495110,2230,2230,2230,2230,0
|
|
20240517,095800,175495110,2230,2220,2230,2195,9240
|
|
20240517,095700,155128100,2220,2220,2220,2220,10
|
|
20240517,095600,155105900,2220,2220,2220,2220,0
|
|
20240517,095500,155105900,2220,2220,2220,2220,0
|
|
20240517,095400,155105900,2220,2220,2220,2220,5
|
|
20240517,095300,155094800,2220,2220,2220,2220,0
|
|
20240517,095200,155094800,2220,2220,2220,2220,0
|
|
20240517,095100,155094800,2220,2220,2220,2220,5
|
|
20240517,095000,155083700,2220,2220,2220,2220,687
|
|
20240517,094900,153558560,2230,2230,2230,2230,0
|
|
20240517,094800,153558560,2230,2230,2230,2230,60
|
|
20240517,094700,153424760,2230,2225,2230,2225,2347
|
|
20240517,094600,148193935,2230,2215,2230,2215,1036
|
|
20240517,094500,145885315,2215,2215,2215,2215,13
|
|
20240517,094400,145856520,2205,2210,2210,2205,1000
|
|
20240517,094300,143647995,2215,2215,2215,2215,0
|
|
20240517,094200,143647995,2215,2220,2220,2215,1249
|
|
20240517,094100,140875460,2220,2220,2220,2220,1872
|
|
20240517,094000,136719620,2225,2230,2230,2225,3732
|
|
20240517,093900,128415915,2225,2225,2225,2225,0
|
|
20240517,093800,128415915,2225,2225,2225,2225,109
|
|
20240517,093700,128173390,2225,2230,2230,2225,955
|
|
20240517,093600,126043745,2230,2225,2230,2225,1241
|
|
20240517,093500,123282145,2220,2220,2220,2220,1500
|
|
20240517,093400,119952145,2230,2230,2230,2230,50
|
|
20240517,093300,119840645,2225,2225,2225,2225,160
|
|
20240517,093200,119484645,2230,2230,2230,2230,0
|
|
20240517,093100,119484645,2230,2225,2230,2225,450
|
|
20240517,093000,118481515,2225,2225,2225,2225,100
|
|
20240517,092900,118259015,2225,2225,2225,2225,1461
|
|
20240517,092800,115008290,2225,2225,2225,2225,903
|
|
20240517,092700,112999115,2225,2225,2225,2225,0
|
|
20240517,092600,112999115,2225,2225,2225,2225,1577
|
|
20240517,092500,109490290,2225,2220,2225,2220,2468
|
|
20240517,092400,104011320,2220,2215,2220,2215,9440
|
|
20240517,092300,83101715,2220,2220,2220,2220,305
|
|
20240517,092200,82424615,2220,2210,2220,2210,567
|
|
20240517,092100,81169120,2205,2210,2210,2205,13
|
|
20240517,092000,81140410,2205,2205,2205,2200,2299
|
|
20240517,091900,76071330,2205,2205,2205,2205,440
|
|
20240517,091800,75101130,2210,2210,2210,2210,0
|
|
20240517,091700,75101130,2210,2210,2210,2210,300
|
|
20240517,091600,74438130,2210,2210,2210,2210,0
|
|
20240517,091500,74438130,2210,2205,2210,2200,1901
|
|
20240517,091400,70255345,2205,2205,2205,2205,691
|
|
20240517,091300,68731690,2210,2205,2210,2205,1055
|
|
20240517,091200,66402920,2210,2210,2210,2210,0
|
|
20240517,091100,66402920,2210,2200,2210,2200,61
|
|
20240517,091000,66268220,2200,2200,2200,2200,506
|
|
20240517,090900,65155020,2200,2210,2210,2200,10155
|
|
20240517,090800,42802970,2210,2205,2210,2200,1007
|
|
20240517,090700,40580860,2200,2200,2200,2200,1000
|
|
20240517,090600,38380860,2190,2190,2200,2185,920
|
|
20240517,090500,36368210,2190,2190,2205,2190,2337
|
|
20240517,090400,31249220,2185,2185,2190,2185,1136
|
|
20240517,090300,28763855,2200,2180,2200,2180,1596
|
|
20240517,090200,25281515,2180,2180,2185,2180,2219
|
|
20240517,090100,20443595,2175,2195,2195,2175,6090
|
|
20240517,090000,7159800,2215,2215,2215,2200,3242
|