649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194600,358494530,2770,2770,2770,2770,541
|
|
20240516,194500,358494530,2770,2770,2770,2770,0
|
|
20240516,194400,358494530,2770,2770,2770,2770,0
|
|
20240516,194300,358494530,2770,2770,2770,2770,0
|
|
20240516,194200,358494530,2770,2770,2770,2770,0
|
|
20240516,194100,358494530,2770,2770,2770,2770,0
|
|
20240516,194000,358494530,2770,2770,2770,2770,0
|
|
20240516,193900,358494530,2770,2770,2770,2770,0
|
|
20240516,193800,358494530,2770,2770,2770,2770,0
|
|
20240516,193700,358494530,2770,2770,2770,2770,0
|
|
20240516,193600,358494530,2770,2770,2770,2770,0
|
|
20240516,193500,358494530,2770,2770,2770,2770,0
|
|
20240516,193400,358494530,2770,2770,2770,2770,0
|
|
20240516,193300,358494530,2770,2770,2770,2770,0
|
|
20240516,193200,358494530,2770,2770,2770,2770,0
|
|
20240516,193100,358494530,2770,2770,2770,2770,0
|
|
20240516,193000,358494530,2770,2770,2770,2770,0
|
|
20240516,192900,358494530,2770,2770,2770,2770,0
|
|
20240516,192800,358494530,2770,2770,2770,2770,0
|
|
20240516,192700,358494530,2770,2770,2770,2770,0
|
|
20240516,192600,358494530,2770,2770,2770,2770,0
|
|
20240516,192500,358494530,2770,2770,2770,2770,0
|
|
20240516,192400,358494530,2770,2770,2770,2770,0
|
|
20240516,192300,358494530,2770,2770,2770,2770,0
|
|
20240516,192200,358494530,2770,2770,2770,2770,0
|
|
20240516,192100,358494530,2770,2770,2770,2770,0
|
|
20240516,192000,358494530,2770,2770,2770,2770,0
|
|
20240516,191900,358494530,2770,2770,2770,2770,0
|
|
20240516,191800,358494530,2770,2770,2770,2770,0
|
|
20240516,191700,358494530,2770,2770,2770,2770,0
|
|
20240516,191600,358494530,2770,2770,2770,2770,541
|
|
20240516,191500,358494530,2770,2770,2770,2770,0
|
|
20240516,191400,358494530,2770,2770,2770,2770,0
|
|
20240516,191300,358494530,2770,2770,2770,2770,0
|
|
20240516,191200,358494530,2770,2770,2770,2770,0
|
|
20240516,191100,358494530,2770,2770,2770,2770,0
|
|
20240516,191000,358494530,2770,2770,2770,2770,0
|
|
20240516,190900,358494530,2770,2770,2770,2770,0
|
|
20240516,190800,358494530,2770,2770,2770,2770,0
|
|
20240516,190700,358494530,2770,2770,2770,2770,0
|
|
20240516,190600,358494530,2770,2770,2770,2770,0
|
|
20240516,190500,358494530,2770,2770,2770,2770,0
|
|
20240516,190400,358494530,2770,2770,2770,2770,0
|
|
20240516,190300,358494530,2770,2770,2770,2770,0
|
|
20240516,190200,358494530,2770,2770,2770,2770,0
|
|
20240516,190100,358494530,2770,2770,2770,2770,0
|
|
20240516,190000,358494530,2770,2770,2770,2770,0
|
|
20240516,185900,358494530,2770,2770,2770,2770,0
|
|
20240516,185800,358494530,2770,2770,2770,2770,0
|
|
20240516,185700,358494530,2770,2770,2770,2770,0
|
|
20240516,185600,358494530,2770,2770,2770,2770,0
|
|
20240516,185500,358494530,2770,2770,2770,2770,0
|
|
20240516,185400,358494530,2770,2770,2770,2770,0
|
|
20240516,185300,358494530,2770,2770,2770,2770,0
|
|
20240516,185200,358494530,2770,2770,2770,2770,0
|
|
20240516,185100,358494530,2770,2770,2770,2770,0
|
|
20240516,185000,358494530,2770,2770,2770,2770,0
|
|
20240516,184900,358494530,2770,2770,2770,2770,0
|
|
20240516,184800,358494530,2770,2770,2770,2770,0
|
|
20240516,184700,358494530,2770,2770,2770,2770,0
|
|
20240516,184600,358494530,2770,2770,2770,2770,541
|
|
20240516,184500,358494530,2770,2770,2770,2770,0
|
|
20240516,184400,358494530,2770,2770,2770,2770,0
|
|
20240516,184300,358494530,2770,2770,2770,2770,0
|
|
20240516,184200,358494530,2770,2770,2770,2770,0
|
|
20240516,184100,358494530,2770,2770,2770,2770,0
|
|
20240516,184000,358494530,2770,2770,2770,2770,0
|
|
20240516,183900,358494530,2770,2770,2770,2770,0
|
|
20240516,183800,358494530,2770,2770,2770,2770,0
|
|
20240516,183700,358494530,2770,2770,2770,2770,0
|
|
20240516,183600,358494530,2770,2770,2770,2770,0
|
|
20240516,183500,358494530,2770,2770,2770,2770,0
|
|
20240516,183400,358494530,2770,2770,2770,2770,0
|
|
20240516,183300,358494530,2770,2770,2770,2770,0
|
|
20240516,183200,358494530,2770,2770,2770,2770,0
|
|
20240516,183100,358494530,2770,2770,2770,2770,0
|
|
20240516,183000,358494530,2770,2770,2770,2770,0
|
|
20240516,182900,358494530,2770,2770,2770,2770,0
|
|
20240516,182800,358494530,2770,2770,2770,2770,0
|
|
20240516,182700,358494530,2770,2770,2770,2770,0
|
|
20240516,182600,358494530,2770,2770,2770,2770,0
|
|
20240516,182500,358494530,2770,2770,2770,2770,0
|
|
20240516,182400,358494530,2770,2770,2770,2770,0
|
|
20240516,182300,358494530,2770,2770,2770,2770,0
|
|
20240516,182200,358494530,2770,2770,2770,2770,0
|
|
20240516,182100,358494530,2770,2770,2770,2770,0
|
|
20240516,182000,358494530,2770,2770,2770,2770,0
|
|
20240516,181900,358494530,2770,2770,2770,2770,0
|
|
20240516,181800,358494530,2770,2770,2770,2770,0
|
|
20240516,181700,358494530,2770,2770,2770,2770,0
|
|
20240516,181600,358494530,2770,2770,2770,2770,541
|
|
20240516,181500,358494530,2770,2770,2770,2770,0
|
|
20240516,181400,358494530,2770,2770,2770,2770,0
|
|
20240516,181300,358494530,2770,2770,2770,2770,0
|
|
20240516,181200,358494530,2770,2770,2770,2770,0
|
|
20240516,181100,358494530,2770,2770,2770,2770,0
|
|
20240516,181000,358494530,2770,2770,2770,2770,0
|
|
20240516,180900,358494530,2770,2770,2770,2770,0
|
|
20240516,180800,358494530,2770,2770,2770,2770,0
|
|
20240516,180700,358494530,2770,2770,2770,2770,0
|
|
20240516,180600,358494530,2770,2770,2770,2770,0
|
|
20240516,180500,358494530,2770,2770,2770,2770,0
|
|
20240516,180400,358494530,2770,2770,2770,2770,0
|
|
20240516,180300,358494530,2770,2770,2770,2770,0
|
|
20240516,180200,358494530,2770,2770,2770,2770,0
|
|
20240516,180100,358494530,2770,2770,2770,2770,0
|
|
20240516,180000,358494530,2770,2770,2770,2770,0
|
|
20240516,175900,358494530,2770,2770,2770,2770,0
|
|
20240516,175800,358494530,2770,2770,2770,2770,0
|
|
20240516,175700,358494530,2770,2770,2770,2770,0
|
|
20240516,175600,358494530,2770,2770,2770,2770,0
|
|
20240516,175500,358494530,2770,2770,2770,2770,0
|
|
20240516,175400,358494530,2770,2770,2770,2770,0
|
|
20240516,175300,358494530,2770,2770,2770,2770,0
|
|
20240516,175200,358494530,2770,2770,2770,2770,0
|
|
20240516,175100,358494530,2770,2770,2770,2770,0
|
|
20240516,175000,358494530,2770,2770,2770,2770,0
|
|
20240516,174900,358494530,2770,2770,2770,2770,0
|
|
20240516,174800,358494530,2770,2770,2770,2770,0
|
|
20240516,174700,358494530,2770,2770,2770,2770,0
|
|
20240516,174600,358494530,2770,2770,2770,2770,541
|
|
20240516,174500,358494530,2770,2770,2770,2770,0
|
|
20240516,174400,358494530,2770,2770,2770,2770,0
|
|
20240516,174300,358494530,2770,2770,2770,2770,0
|
|
20240516,174200,358494530,2770,2770,2770,2770,0
|
|
20240516,174100,358494530,2770,2770,2770,2770,0
|
|
20240516,174000,358494530,2770,2770,2770,2770,0
|
|
20240516,173900,358494530,2770,2770,2770,2770,0
|
|
20240516,173800,358494530,2770,2770,2770,2770,0
|
|
20240516,173700,358494530,2770,2770,2770,2770,0
|
|
20240516,173600,358494530,2770,2770,2770,2770,0
|
|
20240516,173500,358494530,2770,2770,2770,2770,0
|
|
20240516,173400,358494530,2770,2770,2770,2770,0
|
|
20240516,173300,358494530,2770,2770,2770,2770,0
|
|
20240516,173200,358494530,2770,2770,2770,2770,0
|
|
20240516,173100,358494530,2770,2770,2770,2770,0
|
|
20240516,173000,358494530,2770,2770,2770,2770,0
|
|
20240516,172900,358494530,2770,2770,2770,2770,0
|
|
20240516,172800,358494530,2770,2770,2770,2770,0
|
|
20240516,172700,358494530,2770,2770,2770,2770,0
|
|
20240516,172600,358494530,2770,2770,2770,2770,0
|
|
20240516,172500,358494530,2770,2770,2770,2770,0
|
|
20240516,172400,358494530,2770,2770,2770,2770,0
|
|
20240516,172300,358494530,2770,2770,2770,2770,0
|
|
20240516,172200,358494530,2770,2770,2770,2770,0
|
|
20240516,172100,358494530,2770,2770,2770,2770,0
|
|
20240516,172000,358494530,2770,2770,2770,2770,0
|
|
20240516,171900,358494530,2770,2770,2770,2770,0
|
|
20240516,171800,358494530,2770,2770,2770,2770,0
|
|
20240516,171700,358494530,2770,2770,2770,2770,0
|
|
20240516,171600,358494530,2770,2770,2770,2770,541
|
|
20240516,171500,358494530,2770,2770,2770,2770,0
|
|
20240516,171400,358494530,2770,2770,2770,2770,0
|
|
20240516,171300,358494530,2770,2770,2770,2770,0
|
|
20240516,171200,358494530,2770,2770,2770,2770,0
|
|
20240516,171100,358494530,2770,2770,2770,2770,0
|
|
20240516,171000,358494530,2770,2770,2770,2770,0
|
|
20240516,170900,358494530,2770,2770,2770,2770,0
|
|
20240516,170800,358494530,2770,2770,2770,2770,0
|
|
20240516,170700,358494530,2770,2770,2770,2770,0
|
|
20240516,170600,358494530,2770,2770,2770,2770,0
|
|
20240516,170500,358494530,2770,2770,2770,2770,0
|
|
20240516,170400,358494530,2770,2770,2770,2770,0
|
|
20240516,170300,358494530,2770,2770,2770,2770,0
|
|
20240516,170200,358494530,2770,2770,2770,2770,0
|
|
20240516,170100,358494530,2770,2770,2770,2770,0
|
|
20240516,170000,358494530,2770,2770,2770,2770,0
|
|
20240516,165900,358494530,2770,2770,2770,2770,0
|
|
20240516,165800,358494530,2770,2770,2770,2770,0
|
|
20240516,165700,358494530,2770,2770,2770,2770,0
|
|
20240516,165600,358494530,2770,2770,2770,2770,0
|
|
20240516,165500,358494530,2770,2770,2770,2770,0
|
|
20240516,165400,358494530,2770,2770,2770,2770,0
|
|
20240516,165300,358494530,2770,2770,2770,2770,0
|
|
20240516,165200,358494530,2770,2770,2770,2770,0
|
|
20240516,165100,358494530,2770,2770,2770,2770,0
|
|
20240516,165000,358494530,2770,2770,2770,2770,0
|
|
20240516,164900,358494530,2770,2770,2770,2770,0
|
|
20240516,164800,358494530,2770,2770,2770,2770,0
|
|
20240516,164700,358494530,2770,2770,2770,2770,0
|
|
20240516,164600,358494530,2770,2770,2770,2770,541
|
|
20240516,164500,358494530,2770,2770,2770,2770,0
|
|
20240516,164400,358494530,2770,2770,2770,2770,0
|
|
20240516,164300,358494530,2770,2770,2770,2770,0
|
|
20240516,164200,358494530,2770,2770,2770,2770,0
|
|
20240516,164100,358494530,2770,2770,2770,2770,0
|
|
20240516,164000,358494530,2770,2770,2770,2770,0
|
|
20240516,163900,358494530,2770,2770,2770,2770,0
|
|
20240516,163800,358494530,2770,2770,2770,2770,0
|
|
20240516,163700,358494530,2770,2770,2770,2770,0
|
|
20240516,163600,358494530,2770,2770,2770,2770,0
|
|
20240516,163500,358494530,2770,2770,2770,2770,0
|
|
20240516,163400,358494530,2770,2770,2770,2770,0
|
|
20240516,163300,358494530,2770,2770,2770,2770,0
|
|
20240516,163200,358494530,2770,2770,2770,2770,0
|
|
20240516,163100,358494530,2770,2770,2770,2770,0
|
|
20240516,163000,358494530,2770,2770,2770,2770,0
|
|
20240516,162900,358494530,2770,2770,2770,2770,0
|
|
20240516,162800,358494530,2770,2770,2770,2770,0
|
|
20240516,162700,358494530,2770,2770,2770,2770,0
|
|
20240516,162600,358494530,2770,2770,2770,2770,0
|
|
20240516,162500,358494530,2770,2770,2770,2770,0
|
|
20240516,162400,358494530,2770,2770,2770,2770,0
|
|
20240516,162300,358494530,2770,2770,2770,2770,0
|
|
20240516,162200,358494530,2770,2770,2770,2770,0
|
|
20240516,162100,358494530,2770,2770,2770,2770,0
|
|
20240516,162000,358494530,2770,2770,2770,2770,0
|
|
20240516,161900,358494530,2770,2770,2770,2770,0
|
|
20240516,161800,358494530,2770,2770,2770,2770,0
|
|
20240516,161700,358494530,2770,2770,2770,2770,0
|
|
20240516,161600,358494530,2770,2770,2770,2770,541
|
|
20240516,161500,358494530,2770,2770,2770,2770,0
|
|
20240516,161400,358494530,2770,2770,2770,2770,0
|
|
20240516,161300,358494530,2770,2770,2770,2770,0
|
|
20240516,161200,358494530,2770,2770,2770,2770,0
|
|
20240516,161100,358494530,2770,2770,2770,2770,0
|
|
20240516,161000,358494530,2770,2770,2770,2770,0
|
|
20240516,160900,358494530,2770,2770,2770,2770,0
|
|
20240516,160800,358494530,2770,2770,2770,2770,0
|
|
20240516,160700,358494530,2770,2770,2770,2770,0
|
|
20240516,160600,358494530,2770,2770,2770,2770,0
|
|
20240516,160500,358494530,2770,2770,2770,2770,0
|
|
20240516,160400,358494530,2770,2770,2770,2770,0
|
|
20240516,160300,358494530,2770,2770,2770,2770,0
|
|
20240516,160200,358494530,2770,2770,2770,2770,0
|
|
20240516,160100,358494530,2770,2770,2770,2770,0
|
|
20240516,160000,358494530,2770,2770,2770,2770,0
|
|
20240516,155900,358494530,2770,2770,2770,2770,0
|
|
20240516,155800,358494530,2770,2770,2770,2770,0
|
|
20240516,155700,358494530,2770,2770,2770,2770,0
|
|
20240516,155600,358494530,2770,2770,2770,2770,0
|
|
20240516,155500,358494530,2770,2770,2770,2770,0
|
|
20240516,155400,358494530,2770,2770,2770,2770,0
|
|
20240516,155300,358494530,2770,2770,2770,2770,0
|
|
20240516,155200,358494530,2770,2770,2770,2770,0
|
|
20240516,155100,358494530,2770,2770,2770,2770,0
|
|
20240516,155000,358494530,2770,2770,2770,2770,0
|
|
20240516,154900,358494530,2770,2770,2770,2770,0
|
|
20240516,154800,358494530,2770,2770,2770,2770,0
|
|
20240516,154700,358494530,2770,2770,2770,2770,0
|
|
20240516,154600,358494530,2770,2770,2770,2770,541
|
|
20240516,154500,358494530,2770,2770,2770,2770,0
|
|
20240516,154400,358494530,2770,2770,2770,2770,0
|
|
20240516,154300,358494530,2770,2770,2770,2770,0
|
|
20240516,154200,358494530,2770,2770,2770,2770,0
|
|
20240516,154100,358494530,2770,2770,2770,2770,0
|
|
20240516,154000,358494530,2770,2770,2770,2770,0
|
|
20240516,153900,358494530,2770,2770,2770,2770,0
|
|
20240516,153800,358494530,2770,2770,2770,2770,0
|
|
20240516,153700,358494530,2770,2770,2770,2770,0
|
|
20240516,153600,358494530,2770,2770,2770,2770,0
|
|
20240516,153500,358494530,2770,2770,2770,2770,0
|
|
20240516,153400,358494530,2770,2770,2770,2770,0
|
|
20240516,153300,358494530,2770,2770,2770,2770,0
|
|
20240516,153200,358494530,2770,2770,2770,2770,0
|
|
20240516,153100,358494530,2770,2770,2770,2770,0
|
|
20240516,153000,358494530,2770,2770,2770,2770,541
|
|
20240516,152900,356995960,2790,2790,2790,2790,0
|
|
20240516,152800,356995960,2790,2790,2790,2790,0
|
|
20240516,152700,356995960,2790,2790,2790,2790,0
|
|
20240516,152600,356995960,2790,2790,2790,2790,0
|
|
20240516,152500,356995960,2790,2790,2790,2790,0
|
|
20240516,152400,356995960,2790,2790,2790,2790,0
|
|
20240516,152300,356995960,2790,2790,2790,2790,0
|
|
20240516,152200,356995960,2790,2790,2790,2790,0
|
|
20240516,152100,356995960,2790,2790,2790,2790,0
|
|
20240516,152000,356995960,2790,2790,2790,2790,0
|
|
20240516,151900,356995960,2790,2790,2790,2775,3066
|
|
20240516,151800,348481440,2800,2800,2800,2800,0
|
|
20240516,151700,348481440,2800,2800,2800,2800,3
|
|
20240516,151600,348473040,2805,2805,2805,2805,12
|
|
20240516,151500,348439380,2805,2805,2805,2805,29
|
|
20240516,151400,348358035,2800,2800,2800,2800,0
|
|
20240516,151300,348358035,2800,2800,2800,2800,0
|
|
20240516,151200,348358035,2800,2800,2800,2800,118
|
|
20240516,151100,348027635,2805,2805,2805,2805,0
|
|
20240516,151000,348027635,2805,2805,2805,2805,0
|
|
20240516,150900,348027635,2805,2805,2805,2805,0
|
|
20240516,150800,348027635,2805,2805,2805,2805,0
|
|
20240516,150700,348027635,2805,2805,2805,2805,0
|
|
20240516,150600,348027635,2805,2805,2805,2805,3
|
|
20240516,150500,348019220,2810,2810,2810,2810,0
|
|
20240516,150400,348019220,2810,2810,2810,2810,0
|
|
20240516,150300,348019220,2810,2810,2810,2810,0
|
|
20240516,150200,348019220,2810,2810,2810,2810,1
|
|
20240516,150100,348016410,2800,2800,2800,2800,0
|
|
20240516,150000,348016410,2800,2800,2800,2800,0
|
|
20240516,145900,348016410,2800,2800,2800,2800,387
|
|
20240516,145800,346932810,2805,2805,2805,2805,151
|
|
20240516,145700,346509255,2800,2800,2800,2800,0
|
|
20240516,145600,346509255,2800,2800,2800,2800,0
|
|
20240516,145500,346509255,2800,2800,2800,2800,0
|
|
20240516,145400,346509255,2800,2800,2800,2800,0
|
|
20240516,145300,346509255,2800,2800,2800,2800,0
|
|
20240516,145200,346509255,2800,2800,2800,2800,0
|
|
20240516,145100,346509255,2800,2800,2800,2800,1
|
|
20240516,145000,346506455,2805,2805,2805,2805,0
|
|
20240516,144900,346506455,2805,2805,2805,2805,0
|
|
20240516,144800,346506455,2805,2805,2805,2805,0
|
|
20240516,144700,346506455,2805,2805,2805,2805,0
|
|
20240516,144600,346506455,2805,2805,2805,2805,0
|
|
20240516,144500,346506455,2805,2805,2805,2805,0
|
|
20240516,144400,346506455,2805,2805,2805,2805,0
|
|
20240516,144300,346506455,2805,2805,2805,2805,0
|
|
20240516,144200,346506455,2805,2805,2805,2805,0
|
|
20240516,144100,346506455,2805,2805,2805,2805,7
|
|
20240516,144000,346486820,2805,2805,2805,2805,0
|
|
20240516,143900,346486820,2805,2805,2805,2805,0
|
|
20240516,143800,346486820,2805,2805,2805,2805,0
|
|
20240516,143700,346486820,2805,2805,2805,2805,0
|
|
20240516,143600,346486820,2805,2805,2805,2805,0
|
|
20240516,143500,346486820,2805,2805,2805,2805,0
|
|
20240516,143400,346486820,2805,2805,2805,2805,0
|
|
20240516,143300,346486820,2805,2805,2805,2805,0
|
|
20240516,143200,346486820,2805,2805,2805,2805,0
|
|
20240516,143100,346486820,2805,2805,2805,2805,0
|
|
20240516,143000,346486820,2805,2805,2805,2805,0
|
|
20240516,142900,346486820,2805,2805,2805,2805,0
|
|
20240516,142800,346486820,2805,2805,2805,2805,0
|
|
20240516,142700,346486820,2805,2805,2805,2805,0
|
|
20240516,142600,346486820,2805,2805,2805,2805,0
|
|
20240516,142500,346486820,2805,2805,2805,2805,1
|
|
20240516,142400,346484015,2805,2805,2805,2805,0
|
|
20240516,142300,346484015,2805,2805,2805,2805,0
|
|
20240516,142200,346484015,2805,2805,2805,2805,0
|
|
20240516,142100,346484015,2805,2805,2805,2805,0
|
|
20240516,142000,346484015,2805,2805,2805,2805,0
|
|
20240516,141900,346484015,2805,2805,2805,2805,0
|
|
20240516,141800,346484015,2805,2805,2805,2805,0
|
|
20240516,141700,346484015,2805,2805,2805,2805,0
|
|
20240516,141600,346484015,2805,2805,2805,2805,0
|
|
20240516,141500,346484015,2805,2805,2805,2805,0
|
|
20240516,141400,346484015,2805,2805,2805,2805,0
|
|
20240516,141300,346484015,2805,2805,2805,2805,0
|
|
20240516,141200,346484015,2805,2805,2805,2805,0
|
|
20240516,141100,346484015,2805,2805,2805,2805,0
|
|
20240516,141000,346484015,2805,2805,2805,2805,0
|
|
20240516,140900,346484015,2805,2805,2805,2805,0
|
|
20240516,140800,346484015,2805,2805,2805,2805,0
|
|
20240516,140700,346484015,2805,2805,2805,2805,0
|
|
20240516,140600,346484015,2805,2805,2805,2805,0
|
|
20240516,140500,346484015,2805,2805,2805,2805,0
|
|
20240516,140400,346484015,2805,2805,2805,2805,0
|
|
20240516,140300,346484015,2805,2805,2805,2805,0
|
|
20240516,140200,346484015,2805,2805,2805,2805,0
|
|
20240516,140100,346484015,2805,2805,2805,2805,0
|
|
20240516,140000,346484015,2805,2805,2805,2805,0
|
|
20240516,135900,346484015,2805,2805,2805,2805,0
|
|
20240516,135800,346484015,2805,2805,2805,2805,0
|
|
20240516,135700,346484015,2805,2805,2805,2805,0
|
|
20240516,135600,346484015,2805,2805,2805,2805,0
|
|
20240516,135500,346484015,2805,2805,2805,2805,282
|
|
20240516,135400,345693005,2805,2805,2805,2805,0
|
|
20240516,135300,345693005,2805,2805,2805,2805,0
|
|
20240516,135200,345693005,2805,2805,2805,2805,0
|
|
20240516,135100,345693005,2805,2805,2805,2805,0
|
|
20240516,135000,345693005,2805,2805,2805,2805,0
|
|
20240516,134900,345693005,2805,2805,2805,2805,0
|
|
20240516,134800,345693005,2805,2805,2805,2805,0
|
|
20240516,134700,345693005,2805,2805,2805,2805,0
|
|
20240516,134600,345693005,2805,2805,2805,2805,14
|
|
20240516,134500,345653735,2805,2805,2805,2805,0
|
|
20240516,134400,345653735,2805,2805,2805,2805,0
|
|
20240516,134300,345653735,2805,2805,2805,2805,90
|
|
20240516,134200,345401285,2805,2805,2805,2805,0
|
|
20240516,134100,345401285,2805,2805,2805,2805,0
|
|
20240516,134000,345401285,2805,2805,2805,2805,0
|
|
20240516,133900,345401285,2805,2815,2820,2785,6397
|
|
20240516,133800,327501075,2815,2815,2815,2815,0
|
|
20240516,133700,327501075,2815,2820,2820,2815,1080
|
|
20240516,133600,324458255,2825,2825,2825,2825,0
|
|
20240516,133500,324458255,2825,2825,2825,2825,297
|
|
20240516,133400,323619230,2830,2830,2830,2830,0
|
|
20240516,133300,323619230,2830,2830,2830,2830,0
|
|
20240516,133200,323619230,2830,2830,2830,2830,0
|
|
20240516,133100,323619230,2830,2830,2830,2830,0
|
|
20240516,133000,323619230,2830,2830,2830,2830,0
|
|
20240516,132900,323619230,2830,2830,2830,2830,0
|
|
20240516,132800,323619230,2830,2830,2830,2830,12
|
|
20240516,132700,323585270,2820,2820,2820,2820,0
|
|
20240516,132600,323585270,2820,2820,2820,2820,0
|
|
20240516,132500,323585270,2820,2820,2820,2820,0
|
|
20240516,132400,323585270,2820,2820,2820,2820,0
|
|
20240516,132300,323585270,2820,2820,2820,2820,0
|
|
20240516,132200,323585270,2820,2820,2820,2820,0
|
|
20240516,132100,323585270,2820,2820,2820,2820,1
|
|
20240516,132000,323582450,2820,2820,2820,2820,0
|
|
20240516,131900,323582450,2820,2820,2820,2820,0
|
|
20240516,131800,323582450,2820,2825,2825,2820,14
|
|
20240516,131700,323542935,2830,2830,2830,2830,0
|
|
20240516,131600,323542935,2830,2830,2830,2830,0
|
|
20240516,131500,323542935,2830,2830,2830,2830,0
|
|
20240516,131400,323542935,2830,2825,2830,2825,2
|
|
20240516,131300,323537280,2820,2820,2820,2820,0
|
|
20240516,131200,323537280,2820,2820,2820,2820,0
|
|
20240516,131100,323537280,2820,2820,2820,2820,0
|
|
20240516,131000,323537280,2820,2820,2820,2820,0
|
|
20240516,130900,323537280,2820,2820,2820,2820,0
|
|
20240516,130800,323537280,2820,2820,2820,2820,281
|
|
20240516,130700,322744860,2820,2820,2820,2820,1
|
|
20240516,130600,322742040,2820,2820,2820,2820,0
|
|
20240516,130500,322742040,2820,2820,2820,2820,0
|
|
20240516,130400,322742040,2820,2820,2820,2820,0
|
|
20240516,130300,322742040,2820,2820,2820,2820,0
|
|
20240516,130200,322742040,2820,2820,2820,2820,0
|
|
20240516,130100,322742040,2820,2820,2820,2820,0
|
|
20240516,130000,322742040,2820,2830,2830,2820,1484
|
|
20240516,125900,318551665,2820,2830,2830,2820,316
|
|
20240516,125800,317658595,2830,2830,2830,2830,0
|
|
20240516,125700,317658595,2830,2830,2830,2830,100
|
|
20240516,125600,317375595,2835,2835,2835,2835,0
|
|
20240516,125500,317375595,2835,2835,2835,2835,0
|
|
20240516,125400,317375595,2835,2835,2835,2835,184
|
|
20240516,125300,316853955,2835,2835,2835,2835,0
|
|
20240516,125200,316853955,2835,2835,2835,2835,0
|
|
20240516,125100,316853955,2835,2835,2835,2835,150
|
|
20240516,125000,316428705,2835,2840,2840,2835,200
|
|
20240516,124900,315861560,2845,2845,2845,2845,0
|
|
20240516,124800,315861560,2845,2845,2845,2845,0
|
|
20240516,124700,315861560,2845,2845,2845,2845,1
|
|
20240516,124600,315858715,2845,2845,2845,2845,0
|
|
20240516,124500,315858715,2845,2845,2845,2845,53
|
|
20240516,124400,315707930,2840,2840,2840,2840,14
|
|
20240516,124300,315668170,2840,2845,2845,2840,1473
|
|
20240516,124200,311477490,2845,2850,2850,2845,178
|
|
20240516,124100,310970195,2850,2845,2850,2845,3627
|
|
20240516,124000,300639925,2845,2835,2845,2835,2819
|
|
20240516,123900,292642305,2835,2835,2835,2835,0
|
|
20240516,123800,292642305,2835,2835,2835,2835,0
|
|
20240516,123700,292642305,2835,2835,2835,2835,0
|
|
20240516,123600,292642305,2835,2835,2835,2835,0
|
|
20240516,123500,292642305,2835,2830,2835,2830,15
|
|
20240516,123400,292599820,2830,2830,2830,2830,103
|
|
20240516,123300,292308330,2830,2825,2830,2825,100
|
|
20240516,123200,292025335,2830,2825,2830,2825,34
|
|
20240516,123100,291929130,2825,2815,2825,2815,1352
|
|
20240516,123000,288110720,2805,2805,2805,2805,923
|
|
20240516,122900,285521705,2795,2795,2795,2795,0
|
|
20240516,122800,285521705,2795,2795,2795,2795,0
|
|
20240516,122700,285521705,2795,2795,2795,2795,0
|
|
20240516,122600,285521705,2795,2810,2810,2795,2950
|
|
20240516,122500,277260880,2810,2810,2810,2800,1680
|
|
20240516,122400,272545135,2815,2815,2815,2815,0
|
|
20240516,122300,272545135,2815,2815,2815,2815,0
|
|
20240516,122200,272545135,2815,2815,2815,2815,24
|
|
20240516,122100,272477575,2810,2810,2810,2810,0
|
|
20240516,122000,272477575,2810,2810,2810,2810,14
|
|
20240516,121900,272438235,2815,2815,2815,2815,0
|
|
20240516,121800,272438235,2815,2815,2815,2815,136
|
|
20240516,121700,272055395,2815,2815,2815,2815,0
|
|
20240516,121600,272055395,2815,2815,2815,2815,0
|
|
20240516,121500,272055395,2815,2815,2815,2815,0
|
|
20240516,121400,272055395,2815,2815,2815,2815,0
|
|
20240516,121300,272055395,2815,2815,2815,2815,0
|
|
20240516,121200,272055395,2815,2815,2815,2815,821
|
|
20240516,121100,269744280,2805,2805,2805,2805,0
|
|
20240516,121000,269744280,2805,2805,2805,2805,0
|
|
20240516,120900,269744280,2805,2805,2805,2805,0
|
|
20240516,120800,269744280,2805,2805,2805,2805,0
|
|
20240516,120700,269744280,2805,2805,2805,2805,0
|
|
20240516,120600,269744280,2805,2805,2805,2805,0
|
|
20240516,120500,269744280,2805,2805,2805,2805,0
|
|
20240516,120400,269744280,2805,2805,2805,2805,5
|
|
20240516,120300,269730255,2815,2815,2815,2815,0
|
|
20240516,120200,269730255,2815,2815,2815,2815,10
|
|
20240516,120100,269702105,2805,2805,2805,2805,0
|
|
20240516,120000,269702105,2805,2805,2805,2805,0
|
|
20240516,115900,269702105,2805,2805,2805,2805,0
|
|
20240516,115800,269702105,2805,2805,2805,2805,0
|
|
20240516,115700,269702105,2805,2805,2805,2805,0
|
|
20240516,115600,269702105,2805,2810,2810,2805,29
|
|
20240516,115500,269620625,2815,2815,2815,2815,1
|
|
20240516,115400,269617810,2805,2805,2805,2805,15
|
|
20240516,115300,269575735,2805,2805,2805,2805,132
|
|
20240516,115200,269205475,2805,2805,2805,2805,0
|
|
20240516,115100,269205475,2805,2800,2805,2800,601
|
|
20240516,115000,267522670,2790,2790,2790,2790,0
|
|
20240516,114900,267522670,2790,2790,2790,2790,0
|
|
20240516,114800,267522670,2790,2790,2790,2790,0
|
|
20240516,114700,267522670,2790,2790,2790,2790,0
|
|
20240516,114600,267522670,2790,2790,2790,2790,0
|
|
20240516,114500,267522670,2790,2790,2790,2790,0
|
|
20240516,114400,267522670,2790,2790,2790,2790,0
|
|
20240516,114300,267522670,2790,2790,2790,2790,0
|
|
20240516,114200,267522670,2790,2790,2790,2790,30
|
|
20240516,114100,267438970,2790,2790,2790,2790,1000
|
|
20240516,114000,264648970,2800,2805,2805,2795,5624
|
|
20240516,113900,248917895,2810,2810,2810,2810,0
|
|
20240516,113800,248917895,2810,2810,2810,2810,0
|
|
20240516,113700,248917895,2810,2810,2810,2810,0
|
|
20240516,113600,248917895,2810,2810,2810,2810,0
|
|
20240516,113500,248917895,2810,2810,2810,2810,0
|
|
20240516,113400,248917895,2810,2810,2810,2810,0
|
|
20240516,113300,248917895,2810,2810,2810,2810,0
|
|
20240516,113200,248917895,2810,2815,2815,2805,393
|
|
20240516,113100,247813900,2815,2815,2815,2815,0
|
|
20240516,113000,247813900,2815,2815,2815,2815,0
|
|
20240516,112900,247813900,2815,2815,2815,2815,0
|
|
20240516,112800,247813900,2815,2815,2815,2815,0
|
|
20240516,112700,247813900,2815,2815,2815,2815,0
|
|
20240516,112600,247813900,2815,2820,2820,2815,86
|
|
20240516,112500,247571780,2820,2820,2820,2820,0
|
|
20240516,112400,247571780,2820,2820,2820,2820,0
|
|
20240516,112300,247571780,2820,2820,2820,2820,1
|
|
20240516,112200,247568960,2820,2820,2820,2820,0
|
|
20240516,112100,247568960,2820,2820,2820,2820,0
|
|
20240516,112000,247568960,2820,2820,2820,2820,0
|
|
20240516,111900,247568960,2820,2820,2820,2820,1
|
|
20240516,111800,247566140,2820,2820,2820,2820,0
|
|
20240516,111700,247566140,2820,2820,2820,2820,1
|
|
20240516,111600,247563320,2810,2810,2810,2810,35
|
|
20240516,111500,247464970,2810,2810,2810,2810,0
|
|
20240516,111400,247464970,2810,2810,2810,2810,0
|
|
20240516,111300,247464970,2810,2810,2810,2810,0
|
|
20240516,111200,247464970,2810,2810,2810,2810,0
|
|
20240516,111100,247464970,2810,2810,2810,2810,30
|
|
20240516,111000,247380670,2810,2810,2810,2810,0
|
|
20240516,110900,247380670,2810,2810,2810,2810,14
|
|
20240516,110800,247341330,2810,2810,2810,2810,0
|
|
20240516,110700,247341330,2810,2810,2810,2810,0
|
|
20240516,110600,247341330,2810,2810,2810,2810,0
|
|
20240516,110500,247341330,2810,2815,2815,2810,22
|
|
20240516,110400,247279505,2810,2810,2810,2810,2
|
|
20240516,110300,247273885,2810,2810,2810,2810,1
|
|
20240516,110200,247271075,2820,2800,2820,2800,230
|
|
20240516,110100,246625040,2810,2810,2810,2810,0
|
|
20240516,110000,246625040,2810,2810,2810,2800,430
|
|
20240516,105900,245417480,2810,2810,2810,2810,0
|
|
20240516,105800,245417480,2810,2810,2810,2810,9
|
|
20240516,105700,245392190,2805,2805,2805,2805,0
|
|
20240516,105600,245392190,2805,2805,2805,2805,10
|
|
20240516,105500,245364140,2800,2795,2800,2795,290
|
|
20240516,105400,244553575,2800,2800,2800,2800,113
|
|
20240516,105300,244237175,2810,2810,2810,2810,0
|
|
20240516,105200,244237175,2810,2810,2810,2810,9
|
|
20240516,105100,244211885,2810,2810,2810,2810,0
|
|
20240516,105000,244211885,2810,2805,2810,2805,310
|
|
20240516,104900,243340810,2805,2805,2805,2805,0
|
|
20240516,104800,243340810,2805,2800,2805,2800,29
|
|
20240516,104700,243259565,2805,2805,2805,2805,0
|
|
20240516,104600,243259565,2805,2800,2805,2800,29
|
|
20240516,104500,243178320,2800,2805,2805,2800,24
|
|
20240516,104400,243111075,2800,2800,2800,2800,65
|
|
20240516,104300,242929075,2800,2810,2810,2800,20
|
|
20240516,104200,242872975,2810,2810,2810,2810,0
|
|
20240516,104100,242872975,2810,2810,2810,2810,24
|
|
20240516,104000,242805535,2805,2795,2805,2795,22
|
|
20240516,103900,242744030,2810,2805,2810,2805,9
|
|
20240516,103800,242718750,2810,2810,2810,2810,0
|
|
20240516,103700,242718750,2810,2805,2810,2805,745
|
|
20240516,103600,240629010,2805,2805,2805,2805,0
|
|
20240516,103500,240629010,2805,2795,2805,2795,253
|
|
20240516,103400,239921320,2800,2780,2800,2780,1149
|
|
20240516,103300,236709115,2780,2780,2780,2780,10
|
|
20240516,103200,236681315,2780,2780,2780,2780,0
|
|
20240516,103100,236681315,2780,2775,2780,2775,10
|
|
20240516,103000,236653520,2780,2785,2785,2780,90
|
|
20240516,102900,236403275,2780,2780,2780,2780,20
|
|
20240516,102800,236347675,2785,2785,2785,2785,9
|
|
20240516,102700,236322610,2785,2785,2785,2785,0
|
|
20240516,102600,236322610,2785,2785,2785,2785,10
|
|
20240516,102500,236294760,2785,2785,2785,2785,0
|
|
20240516,102400,236294760,2785,2780,2785,2780,9
|
|
20240516,102300,236269700,2785,2780,2785,2780,478
|
|
20240516,102200,234940730,2780,2775,2780,2775,20
|
|
20240516,102100,234885135,2765,2770,2770,2765,1041
|
|
20240516,102000,232003610,2785,2770,2810,2765,2018
|
|
20240516,101900,226403970,2785,2775,2785,2765,504
|
|
20240516,101800,225009245,2765,2770,2800,2765,2090
|
|
20240516,101700,219207365,2775,2800,2805,2775,985
|
|
20240516,101600,216466305,2800,2765,2840,2765,1895
|
|
20240516,101500,211201695,2765,2750,2775,2740,1704
|
|
20240516,101400,206515720,2745,2800,2815,2745,17145
|
|
20240516,101300,159226330,2815,2770,2815,2770,2706
|
|
20240516,101200,151666285,2770,2800,2800,2770,7931
|
|
20240516,101100,129648280,2815,2800,2820,2800,6107
|
|
20240516,101000,112544600,2810,2805,2820,2795,4299
|
|
20240516,100900,100510395,2805,2835,2835,2805,3326
|
|
20240516,100800,91147410,2830,2850,2850,2830,4390
|
|
20240516,100700,78692850,2850,2840,2850,2840,770
|
|
20240516,100600,76502115,2840,2815,2850,2815,6067
|
|
20240516,100500,59340885,2810,2795,2810,2795,2363
|
|
20240516,100400,52719180,2795,2790,2795,2790,506
|
|
20240516,100300,51304915,2795,2775,2795,2775,4543
|
|
20240516,100200,38637980,2765,2775,2775,2765,20
|
|
20240516,100100,38582530,2775,2770,2775,2770,510
|
|
20240516,100000,37169795,2770,2770,2770,2770,9
|
|
20240516,095900,37144865,2770,2770,2770,2770,0
|
|
20240516,095800,37144865,2770,2770,2770,2770,25
|
|
20240516,095700,37075615,2770,2770,2770,2770,10
|
|
20240516,095600,37047915,2770,2770,2770,2770,9
|
|
20240516,095500,37022985,2770,2770,2770,2770,0
|
|
20240516,095400,37022985,2770,2765,2770,2765,210
|
|
20240516,095300,36442285,2780,2780,2780,2780,0
|
|
20240516,095200,36442285,2780,2775,2780,2775,9
|
|
20240516,095100,36417270,2775,2775,2775,2775,0
|
|
20240516,095000,36417270,2775,2770,2775,2770,531
|
|
20240516,094900,34943805,2775,2775,2775,2775,401
|
|
20240516,094800,33831030,2780,2775,2780,2775,9
|
|
20240516,094700,33806020,2765,2765,2765,2765,43
|
|
20240516,094600,33687125,2780,2775,2780,2775,20
|
|
20240516,094500,33631535,2780,2770,2780,2770,1170
|
|
20240516,094400,30384215,2765,2765,2765,2765,23
|
|
20240516,094300,30320620,2765,2760,2765,2760,99
|
|
20240516,094200,30046920,2760,2760,2760,2760,10
|
|
20240516,094100,30019320,2765,2765,2765,2765,209
|
|
20240516,094000,29441435,2765,2765,2765,2765,0
|
|
20240516,093900,29441435,2765,2755,2765,2755,1010
|
|
20240516,093800,26650365,2755,2755,2755,2755,5
|
|
20240516,093700,26636590,2755,2750,2755,2750,42
|
|
20240516,093600,26521045,2750,2750,2750,2750,0
|
|
20240516,093500,26521045,2750,2740,2750,2740,567
|
|
20240516,093400,24962365,2730,2730,2735,2730,5628
|
|
20240516,093300,9597835,2750,2740,2750,2735,14
|
|
20240516,093200,9559405,2740,2740,2740,2740,5
|
|
20240516,093100,9545705,2750,2740,2750,2740,54
|
|
20240516,093000,9397660,2740,2740,2750,2735,28
|
|
20240516,092900,9320875,2735,2735,2735,2735,4
|
|
20240516,092800,9309935,2750,2740,2750,2740,9
|
|
20240516,092700,9285205,2735,2735,2735,2730,43
|
|
20240516,092600,9167780,2735,2735,2735,2735,248
|
|
20240516,092500,8489500,2735,2735,2735,2735,0
|
|
20240516,092400,8489500,2735,2735,2735,2735,260
|
|
20240516,092300,7778400,2735,2735,2735,2735,0
|
|
20240516,092200,7778400,2735,2735,2735,2735,297
|
|
20240516,092100,6966105,2735,2735,2735,2735,0
|
|
20240516,092000,6966105,2735,2730,2735,2730,161
|
|
20240516,091900,6525780,2730,2730,2730,2730,0
|
|
20240516,091800,6525780,2730,2730,2735,2730,10
|
|
20240516,091700,6498445,2735,2735,2735,2735,0
|
|
20240516,091600,6498445,2735,2735,2735,2730,622
|
|
20240516,091500,4800105,2750,2745,2750,2745,110
|
|
20240516,091400,4497615,2745,2745,2745,2745,0
|
|
20240516,091300,4497615,2745,2740,2745,2740,10
|
|
20240516,091200,4470175,2740,2740,2740,2740,0
|
|
20240516,091100,4470175,2740,2735,2740,2725,215
|
|
20240516,091000,3881770,2735,2735,2735,2730,20
|
|
20240516,090900,3827080,2735,2735,2735,2735,9
|
|
20240516,090800,3802465,2735,2735,2735,2735,100
|
|
20240516,090700,3528965,2740,2725,2740,2725,26
|
|
20240516,090600,3458025,2725,2725,2725,2725,91
|
|
20240516,090500,3210050,2725,2725,2725,2725,9
|
|
20240516,090400,3185525,2725,2725,2725,2725,50
|
|
20240516,090300,3049275,2725,2725,2725,2725,99
|
|
20240516,090200,2779500,2725,2725,2725,2725,600
|
|
20240516,090100,1144500,2725,2725,2725,2725,9
|
|
20240516,090000,1119975,2725,2725,2725,2725,411
|