624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192100,503682635,3260,3260,3260,3260,587
|
|
20240509,192000,503682635,3260,3260,3260,3260,0
|
|
20240509,191900,503682635,3260,3260,3260,3260,0
|
|
20240509,191800,503682635,3260,3260,3260,3260,0
|
|
20240509,191700,503682635,3260,3260,3260,3260,0
|
|
20240509,191600,503682635,3260,3260,3260,3260,0
|
|
20240509,191500,503682635,3260,3260,3260,3260,0
|
|
20240509,191400,503682635,3260,3260,3260,3260,0
|
|
20240509,191300,503682635,3260,3260,3260,3260,0
|
|
20240509,191200,503682635,3260,3260,3260,3260,0
|
|
20240509,191100,503682635,3260,3260,3260,3260,0
|
|
20240509,191000,503682635,3260,3260,3260,3260,0
|
|
20240509,190900,503682635,3260,3260,3260,3260,0
|
|
20240509,190800,503682635,3260,3260,3260,3260,0
|
|
20240509,190700,503682635,3260,3260,3260,3260,0
|
|
20240509,190600,503682635,3260,3260,3260,3260,0
|
|
20240509,190500,503682635,3260,3260,3260,3260,0
|
|
20240509,190400,503682635,3260,3260,3260,3260,0
|
|
20240509,190300,503682635,3260,3260,3260,3260,0
|
|
20240509,190200,503682635,3260,3260,3260,3260,0
|
|
20240509,190100,503682635,3260,3260,3260,3260,0
|
|
20240509,190000,503682635,3260,3260,3260,3260,0
|
|
20240509,185900,503682635,3260,3260,3260,3260,0
|
|
20240509,185800,503682635,3260,3260,3260,3260,0
|
|
20240509,185700,503682635,3260,3260,3260,3260,0
|
|
20240509,185600,503682635,3260,3260,3260,3260,0
|
|
20240509,185500,503682635,3260,3260,3260,3260,0
|
|
20240509,185400,503682635,3260,3260,3260,3260,0
|
|
20240509,185300,503682635,3260,3260,3260,3260,0
|
|
20240509,185200,503682635,3260,3260,3260,3260,0
|
|
20240509,185100,503682635,3260,3260,3260,3260,587
|
|
20240509,185000,503682635,3260,3260,3260,3260,0
|
|
20240509,184900,503682635,3260,3260,3260,3260,0
|
|
20240509,184800,503682635,3260,3260,3260,3260,0
|
|
20240509,184700,503682635,3260,3260,3260,3260,0
|
|
20240509,184600,503682635,3260,3260,3260,3260,0
|
|
20240509,184500,503682635,3260,3260,3260,3260,0
|
|
20240509,184400,503682635,3260,3260,3260,3260,0
|
|
20240509,184300,503682635,3260,3260,3260,3260,0
|
|
20240509,184200,503682635,3260,3260,3260,3260,0
|
|
20240509,184100,503682635,3260,3260,3260,3260,0
|
|
20240509,184000,503682635,3260,3260,3260,3260,0
|
|
20240509,183900,503682635,3260,3260,3260,3260,0
|
|
20240509,183800,503682635,3260,3260,3260,3260,0
|
|
20240509,183700,503682635,3260,3260,3260,3260,0
|
|
20240509,183600,503682635,3260,3260,3260,3260,0
|
|
20240509,183500,503682635,3260,3260,3260,3260,0
|
|
20240509,183400,503682635,3260,3260,3260,3260,0
|
|
20240509,183300,503682635,3260,3260,3260,3260,0
|
|
20240509,183200,503682635,3260,3260,3260,3260,0
|
|
20240509,183100,503682635,3260,3260,3260,3260,0
|
|
20240509,183000,503682635,3260,3260,3260,3260,0
|
|
20240509,182900,503682635,3260,3260,3260,3260,0
|
|
20240509,182800,503682635,3260,3260,3260,3260,0
|
|
20240509,182700,503682635,3260,3260,3260,3260,0
|
|
20240509,182600,503682635,3260,3260,3260,3260,0
|
|
20240509,182500,503682635,3260,3260,3260,3260,0
|
|
20240509,182400,503682635,3260,3260,3260,3260,0
|
|
20240509,182300,503682635,3260,3260,3260,3260,0
|
|
20240509,182200,503682635,3260,3260,3260,3260,0
|
|
20240509,182100,503682635,3260,3260,3260,3260,587
|
|
20240509,182000,503682635,3260,3260,3260,3260,0
|
|
20240509,181900,503682635,3260,3260,3260,3260,0
|
|
20240509,181800,503682635,3260,3260,3260,3260,0
|
|
20240509,181700,503682635,3260,3260,3260,3260,0
|
|
20240509,181600,503682635,3260,3260,3260,3260,0
|
|
20240509,181500,503682635,3260,3260,3260,3260,0
|
|
20240509,181400,503682635,3260,3260,3260,3260,0
|
|
20240509,181300,503682635,3260,3260,3260,3260,0
|
|
20240509,181200,503682635,3260,3260,3260,3260,0
|
|
20240509,181100,503682635,3260,3260,3260,3260,0
|
|
20240509,181000,503682635,3260,3260,3260,3260,0
|
|
20240509,180900,503682635,3260,3260,3260,3260,0
|
|
20240509,180800,503682635,3260,3260,3260,3260,0
|
|
20240509,180700,503682635,3260,3260,3260,3260,0
|
|
20240509,180600,503682635,3260,3260,3260,3260,0
|
|
20240509,180500,503682635,3260,3260,3260,3260,0
|
|
20240509,180400,503682635,3260,3260,3260,3260,0
|
|
20240509,180300,503682635,3260,3260,3260,3260,0
|
|
20240509,180200,503682635,3260,3260,3260,3260,0
|
|
20240509,180100,503682635,3260,3260,3260,3260,0
|
|
20240509,180000,503682635,3260,3260,3260,3260,0
|
|
20240509,175900,503682635,3260,3260,3260,3260,0
|
|
20240509,175800,503682635,3260,3260,3260,3260,0
|
|
20240509,175700,503682635,3260,3260,3260,3260,0
|
|
20240509,175600,503682635,3260,3260,3260,3260,0
|
|
20240509,175500,503682635,3260,3260,3260,3260,0
|
|
20240509,175400,503682635,3260,3260,3260,3260,0
|
|
20240509,175300,503682635,3260,3260,3260,3260,0
|
|
20240509,175200,503682635,3260,3260,3260,3260,0
|
|
20240509,175100,503682635,3260,3260,3260,3260,587
|
|
20240509,175000,503682635,3260,3260,3260,3260,0
|
|
20240509,174900,503682635,3260,3260,3260,3260,0
|
|
20240509,174800,503682635,3260,3260,3260,3260,0
|
|
20240509,174700,503682635,3260,3260,3260,3260,0
|
|
20240509,174600,503682635,3260,3260,3260,3260,0
|
|
20240509,174500,503682635,3260,3260,3260,3260,0
|
|
20240509,174400,503682635,3260,3260,3260,3260,0
|
|
20240509,174300,503682635,3260,3260,3260,3260,0
|
|
20240509,174200,503682635,3260,3260,3260,3260,0
|
|
20240509,174100,503682635,3260,3260,3260,3260,0
|
|
20240509,174000,503682635,3260,3260,3260,3260,0
|
|
20240509,173900,503682635,3260,3260,3260,3260,0
|
|
20240509,173800,503682635,3260,3260,3260,3260,0
|
|
20240509,173700,503682635,3260,3260,3260,3260,0
|
|
20240509,173600,503682635,3260,3260,3260,3260,0
|
|
20240509,173500,503682635,3260,3260,3260,3260,0
|
|
20240509,173400,503682635,3260,3260,3260,3260,0
|
|
20240509,173300,503682635,3260,3260,3260,3260,0
|
|
20240509,173200,503682635,3260,3260,3260,3260,0
|
|
20240509,173100,503682635,3260,3260,3260,3260,0
|
|
20240509,173000,503682635,3260,3260,3260,3260,0
|
|
20240509,172900,503682635,3260,3260,3260,3260,0
|
|
20240509,172800,503682635,3260,3260,3260,3260,0
|
|
20240509,172700,503682635,3260,3260,3260,3260,0
|
|
20240509,172600,503682635,3260,3260,3260,3260,0
|
|
20240509,172500,503682635,3260,3260,3260,3260,0
|
|
20240509,172400,503682635,3260,3260,3260,3260,0
|
|
20240509,172300,503682635,3260,3260,3260,3260,0
|
|
20240509,172200,503682635,3260,3260,3260,3260,0
|
|
20240509,172100,503682635,3260,3260,3260,3260,587
|
|
20240509,172000,503682635,3260,3260,3260,3260,0
|
|
20240509,171900,503682635,3260,3260,3260,3260,0
|
|
20240509,171800,503682635,3260,3260,3260,3260,0
|
|
20240509,171700,503682635,3260,3260,3260,3260,0
|
|
20240509,171600,503682635,3260,3260,3260,3260,0
|
|
20240509,171500,503682635,3260,3260,3260,3260,0
|
|
20240509,171400,503682635,3260,3260,3260,3260,0
|
|
20240509,171300,503682635,3260,3260,3260,3260,0
|
|
20240509,171200,503682635,3260,3260,3260,3260,0
|
|
20240509,171100,503682635,3260,3260,3260,3260,0
|
|
20240509,171000,503682635,3260,3260,3260,3260,0
|
|
20240509,170900,503682635,3260,3260,3260,3260,0
|
|
20240509,170800,503682635,3260,3260,3260,3260,0
|
|
20240509,170700,503682635,3260,3260,3260,3260,0
|
|
20240509,170600,503682635,3260,3260,3260,3260,0
|
|
20240509,170500,503682635,3260,3260,3260,3260,0
|
|
20240509,170400,503682635,3260,3260,3260,3260,0
|
|
20240509,170300,503682635,3260,3260,3260,3260,0
|
|
20240509,170200,503682635,3260,3260,3260,3260,0
|
|
20240509,170100,503682635,3260,3260,3260,3260,0
|
|
20240509,170000,503682635,3260,3260,3260,3260,0
|
|
20240509,165900,503682635,3260,3260,3260,3260,0
|
|
20240509,165800,503682635,3260,3260,3260,3260,0
|
|
20240509,165700,503682635,3260,3260,3260,3260,0
|
|
20240509,165600,503682635,3260,3260,3260,3260,0
|
|
20240509,165500,503682635,3260,3260,3260,3260,0
|
|
20240509,165400,503682635,3260,3260,3260,3260,0
|
|
20240509,165300,503682635,3260,3260,3260,3260,0
|
|
20240509,165200,503682635,3260,3260,3260,3260,0
|
|
20240509,165100,503682635,3260,3260,3260,3260,587
|
|
20240509,165000,503682635,3260,3260,3260,3260,0
|
|
20240509,164900,503682635,3260,3260,3260,3260,0
|
|
20240509,164800,503682635,3260,3260,3260,3260,0
|
|
20240509,164700,503682635,3260,3260,3260,3260,0
|
|
20240509,164600,503682635,3260,3260,3260,3260,0
|
|
20240509,164500,503682635,3260,3260,3260,3260,0
|
|
20240509,164400,503682635,3260,3260,3260,3260,0
|
|
20240509,164300,503682635,3260,3260,3260,3260,0
|
|
20240509,164200,503682635,3260,3260,3260,3260,0
|
|
20240509,164100,503682635,3260,3260,3260,3260,0
|
|
20240509,164000,503682635,3260,3260,3260,3260,0
|
|
20240509,163900,503682635,3260,3260,3260,3260,0
|
|
20240509,163800,503682635,3260,3260,3260,3260,0
|
|
20240509,163700,503682635,3260,3260,3260,3260,0
|
|
20240509,163600,503682635,3260,3260,3260,3260,0
|
|
20240509,163500,503682635,3260,3260,3260,3260,0
|
|
20240509,163400,503682635,3260,3260,3260,3260,0
|
|
20240509,163300,503682635,3260,3260,3260,3260,0
|
|
20240509,163200,503682635,3260,3260,3260,3260,0
|
|
20240509,163100,503682635,3260,3260,3260,3260,0
|
|
20240509,163000,503682635,3260,3260,3260,3260,0
|
|
20240509,162900,503682635,3260,3260,3260,3260,0
|
|
20240509,162800,503682635,3260,3260,3260,3260,0
|
|
20240509,162700,503682635,3260,3260,3260,3260,0
|
|
20240509,162600,503682635,3260,3260,3260,3260,0
|
|
20240509,162500,503682635,3260,3260,3260,3260,0
|
|
20240509,162400,503682635,3260,3260,3260,3260,0
|
|
20240509,162300,503682635,3260,3260,3260,3260,0
|
|
20240509,162200,503682635,3260,3260,3260,3260,0
|
|
20240509,162100,503682635,3260,3260,3260,3260,587
|
|
20240509,162000,503682635,3260,3260,3260,3260,0
|
|
20240509,161900,503682635,3260,3260,3260,3260,0
|
|
20240509,161800,503682635,3260,3260,3260,3260,0
|
|
20240509,161700,503682635,3260,3260,3260,3260,0
|
|
20240509,161600,503682635,3260,3260,3260,3260,0
|
|
20240509,161500,503682635,3260,3260,3260,3260,0
|
|
20240509,161400,503682635,3260,3260,3260,3260,0
|
|
20240509,161300,503682635,3260,3260,3260,3260,0
|
|
20240509,161200,503682635,3260,3260,3260,3260,0
|
|
20240509,161100,503682635,3260,3260,3260,3260,0
|
|
20240509,161000,503682635,3260,3260,3260,3260,0
|
|
20240509,160900,503682635,3260,3260,3260,3260,0
|
|
20240509,160800,503682635,3260,3260,3260,3260,0
|
|
20240509,160700,503682635,3260,3260,3260,3260,0
|
|
20240509,160600,503682635,3260,3260,3260,3260,0
|
|
20240509,160500,503682635,3260,3260,3260,3260,0
|
|
20240509,160400,503682635,3260,3260,3260,3260,0
|
|
20240509,160300,503682635,3260,3260,3260,3260,0
|
|
20240509,160200,503682635,3260,3260,3260,3260,0
|
|
20240509,160100,503682635,3260,3260,3260,3260,0
|
|
20240509,160000,503682635,3260,3260,3260,3260,0
|
|
20240509,155900,503682635,3260,3260,3260,3260,0
|
|
20240509,155800,503682635,3260,3260,3260,3260,0
|
|
20240509,155700,503682635,3260,3260,3260,3260,0
|
|
20240509,155600,503682635,3260,3260,3260,3260,0
|
|
20240509,155500,503682635,3260,3260,3260,3260,0
|
|
20240509,155400,503682635,3260,3260,3260,3260,0
|
|
20240509,155300,503682635,3260,3260,3260,3260,0
|
|
20240509,155200,503682635,3260,3260,3260,3260,0
|
|
20240509,155100,503682635,3260,3260,3260,3260,587
|
|
20240509,155000,503682635,3260,3260,3260,3260,0
|
|
20240509,154900,503682635,3260,3260,3260,3260,0
|
|
20240509,154800,503682635,3260,3260,3260,3260,0
|
|
20240509,154700,503682635,3260,3260,3260,3260,0
|
|
20240509,154600,503682635,3260,3260,3260,3260,0
|
|
20240509,154500,503682635,3260,3260,3260,3260,0
|
|
20240509,154400,503682635,3260,3260,3260,3260,0
|
|
20240509,154300,503682635,3260,3260,3260,3260,0
|
|
20240509,154200,503682635,3260,3260,3260,3260,0
|
|
20240509,154100,503682635,3260,3260,3260,3260,0
|
|
20240509,154000,503682635,3260,3260,3260,3260,0
|
|
20240509,153900,503682635,3260,3260,3260,3260,0
|
|
20240509,153800,503682635,3260,3260,3260,3260,0
|
|
20240509,153700,503682635,3260,3260,3260,3260,0
|
|
20240509,153600,503682635,3260,3260,3260,3260,0
|
|
20240509,153500,503682635,3260,3260,3260,3260,0
|
|
20240509,153400,503682635,3260,3260,3260,3260,0
|
|
20240509,153300,503682635,3260,3260,3260,3260,0
|
|
20240509,153200,503682635,3260,3260,3260,3260,0
|
|
20240509,153100,503682635,3260,3260,3260,3260,0
|
|
20240509,153000,503682635,3260,3260,3260,3260,587
|
|
20240509,152900,501769015,3260,3260,3260,3260,0
|
|
20240509,152800,501769015,3260,3260,3260,3260,0
|
|
20240509,152700,501769015,3260,3260,3260,3260,0
|
|
20240509,152600,501769015,3260,3260,3260,3260,0
|
|
20240509,152500,501769015,3260,3260,3260,3260,0
|
|
20240509,152400,501769015,3260,3260,3260,3260,0
|
|
20240509,152300,501769015,3260,3260,3260,3260,0
|
|
20240509,152200,501769015,3260,3260,3260,3260,0
|
|
20240509,152100,501769015,3260,3260,3260,3260,0
|
|
20240509,152000,501769015,3260,3260,3260,3260,0
|
|
20240509,151900,501769015,3260,3260,3260,3260,52
|
|
20240509,151800,501599495,3260,3260,3260,3260,320
|
|
20240509,151700,500556295,3275,3275,3275,3275,0
|
|
20240509,151600,500556295,3275,3265,3275,3265,306
|
|
20240509,151500,499554825,3270,3270,3270,3270,0
|
|
20240509,151400,499554825,3270,3270,3270,3270,2
|
|
20240509,151300,499548285,3270,3270,3270,3270,0
|
|
20240509,151200,499548285,3270,3270,3270,3270,0
|
|
20240509,151100,499548285,3270,3270,3270,3270,1
|
|
20240509,151000,499545015,3270,3265,3270,3260,11001
|
|
20240509,150900,463656510,3270,3270,3270,3270,0
|
|
20240509,150800,463656510,3270,3265,3270,3265,383
|
|
20240509,150700,462406010,3265,3265,3265,3265,11
|
|
20240509,150600,462370095,3270,3270,3270,3270,40
|
|
20240509,150500,462239295,3270,3270,3270,3270,0
|
|
20240509,150400,462239295,3270,3270,3270,3270,0
|
|
20240509,150300,462239295,3270,3270,3270,3270,1
|
|
20240509,150200,462236025,3270,3270,3270,3270,0
|
|
20240509,150100,462236025,3270,3270,3270,3270,1
|
|
20240509,150000,462232755,3270,3270,3270,3270,0
|
|
20240509,145900,462232755,3270,3270,3270,3270,0
|
|
20240509,145800,462232755,3270,3270,3270,3270,0
|
|
20240509,145700,462232755,3270,3270,3270,3270,0
|
|
20240509,145600,462232755,3270,3270,3270,3270,0
|
|
20240509,145500,462232755,3270,3270,3270,3270,540
|
|
20240509,145400,460466955,3270,3270,3270,3270,10
|
|
20240509,145300,460434255,3265,3265,3265,3265,0
|
|
20240509,145200,460434255,3265,3265,3265,3265,83
|
|
20240509,145100,460163260,3265,3265,3265,3260,350
|
|
20240509,145000,459022010,3265,3265,3265,3265,0
|
|
20240509,144900,459022010,3265,3265,3265,3265,0
|
|
20240509,144800,459022010,3265,3265,3265,3265,2
|
|
20240509,144700,459015480,3265,3265,3265,3265,0
|
|
20240509,144600,459015480,3265,3265,3265,3265,0
|
|
20240509,144500,459015480,3265,3265,3265,3265,0
|
|
20240509,144400,459015480,3265,3265,3265,3265,61
|
|
20240509,144300,458816315,3265,3265,3265,3265,477
|
|
20240509,144200,457258910,3265,3265,3265,3265,0
|
|
20240509,144100,457258910,3265,3265,3265,3265,0
|
|
20240509,144000,457258910,3265,3265,3265,3265,0
|
|
20240509,143900,457258910,3265,3265,3265,3265,0
|
|
20240509,143800,457258910,3265,3265,3265,3265,0
|
|
20240509,143700,457258910,3265,3265,3265,3265,1
|
|
20240509,143600,457255645,3260,3260,3260,3260,0
|
|
20240509,143500,457255645,3260,3260,3260,3260,0
|
|
20240509,143400,457255645,3260,3260,3260,3260,0
|
|
20240509,143300,457255645,3260,3265,3265,3260,300
|
|
20240509,143200,456277570,3265,3265,3265,3265,0
|
|
20240509,143100,456277570,3265,3265,3265,3265,40
|
|
20240509,143000,456146970,3265,3270,3270,3265,95
|
|
20240509,142900,455836570,3270,3270,3270,3270,0
|
|
20240509,142800,455836570,3270,3265,3270,3265,6
|
|
20240509,142700,455816975,3270,3270,3270,3265,239
|
|
20240509,142600,455036480,3265,3265,3265,3265,0
|
|
20240509,142500,455036480,3265,3265,3265,3265,1
|
|
20240509,142400,455033215,3270,3265,3270,3265,73
|
|
20240509,142300,454794860,3265,3265,3265,3265,45
|
|
20240509,142200,454647935,3265,3265,3265,3265,10
|
|
20240509,142100,454615285,3265,3265,3265,3265,0
|
|
20240509,142000,454615285,3265,3265,3265,3265,6
|
|
20240509,141900,454595695,3265,3265,3265,3265,2
|
|
20240509,141800,454589165,3265,3265,3265,3265,0
|
|
20240509,141700,454589165,3265,3265,3265,3265,25
|
|
20240509,141600,454507540,3265,3265,3265,3265,12
|
|
20240509,141500,454468360,3260,3260,3260,3260,0
|
|
20240509,141400,454468360,3260,3260,3265,3260,3
|
|
20240509,141300,454458575,3265,3260,3265,3260,57
|
|
20240509,141200,454272725,3265,3255,3265,3250,5053
|
|
20240509,141100,437849665,3255,3255,3255,3255,164
|
|
20240509,141000,437315845,3255,3260,3260,3255,825
|
|
20240509,140900,434630035,3265,3265,3265,3265,43
|
|
20240509,140800,434489640,3265,3265,3265,3265,0
|
|
20240509,140700,434489640,3265,3265,3265,3265,0
|
|
20240509,140600,434489640,3265,3265,3265,3265,5
|
|
20240509,140500,434473315,3260,3260,3260,3260,1214
|
|
20240509,140400,430515675,3260,3260,3260,3260,100
|
|
20240509,140300,430189675,3265,3265,3265,3265,0
|
|
20240509,140200,430189675,3265,3265,3265,3265,1198
|
|
20240509,140100,426278205,3265,3270,3270,3265,800
|
|
20240509,140000,423662705,3270,3270,3270,3270,200
|
|
20240509,135900,423008705,3270,3270,3270,3270,0
|
|
20240509,135800,423008705,3270,3270,3270,3270,0
|
|
20240509,135700,423008705,3270,3270,3270,3270,0
|
|
20240509,135600,423008705,3270,3270,3270,3270,0
|
|
20240509,135500,423008705,3270,3270,3270,3270,0
|
|
20240509,135400,423008705,3270,3270,3270,3270,0
|
|
20240509,135300,423008705,3270,3270,3270,3270,35
|
|
20240509,135200,422894255,3270,3270,3270,3270,0
|
|
20240509,135100,422894255,3270,3270,3270,3270,0
|
|
20240509,135000,422894255,3270,3270,3270,3270,0
|
|
20240509,134900,422894255,3270,3270,3270,3270,0
|
|
20240509,134800,422894255,3270,3270,3270,3270,0
|
|
20240509,134700,422894255,3270,3270,3270,3270,1383
|
|
20240509,134600,418371845,3270,3270,3270,3270,0
|
|
20240509,134500,418371845,3270,3270,3270,3270,1
|
|
20240509,134400,418368575,3285,3285,3285,3285,0
|
|
20240509,134300,418368575,3285,3285,3285,3285,0
|
|
20240509,134200,418368575,3285,3280,3285,3280,2
|
|
20240509,134100,418362010,3270,3270,3275,3270,1939
|
|
20240509,134000,412019940,3270,3270,3270,3270,0
|
|
20240509,133900,412019940,3270,3270,3270,3270,1369
|
|
20240509,133800,407543310,3270,3275,3275,3270,90
|
|
20240509,133700,407248610,3275,3270,3275,3270,66
|
|
20240509,133600,407032485,3275,3275,3275,3275,10
|
|
20240509,133500,406999735,3275,3275,3275,3275,0
|
|
20240509,133400,406999735,3275,3275,3275,3275,1051
|
|
20240509,133300,403557710,3275,3275,3275,3275,0
|
|
20240509,133200,403557710,3275,3275,3275,3275,0
|
|
20240509,133100,403557710,3275,3275,3275,3275,0
|
|
20240509,133000,403557710,3275,3275,3275,3275,0
|
|
20240509,132900,403557710,3275,3280,3280,3275,938
|
|
20240509,132800,400485700,3280,3275,3280,3275,9
|
|
20240509,132700,400456200,3280,3275,3280,3275,90
|
|
20240509,132600,400161185,3280,3280,3280,3280,40
|
|
20240509,132500,400029985,3275,3275,3275,3275,0
|
|
20240509,132400,400029985,3275,3275,3275,3275,0
|
|
20240509,132300,400029985,3275,3275,3275,3275,0
|
|
20240509,132200,400029985,3275,3275,3275,3275,5000
|
|
20240509,132100,383654985,3280,3280,3280,3280,0
|
|
20240509,132000,383654985,3280,3280,3280,3280,0
|
|
20240509,131900,383654985,3280,3280,3280,3280,0
|
|
20240509,131800,383654985,3280,3280,3280,3280,922
|
|
20240509,131700,380630825,3290,3290,3290,3290,0
|
|
20240509,131600,380630825,3290,3290,3290,3290,0
|
|
20240509,131500,380630825,3290,3290,3290,3290,2
|
|
20240509,131400,380624245,3290,3285,3290,3285,50
|
|
20240509,131300,380459775,3285,3285,3285,3285,2
|
|
20240509,131200,380453205,3290,3290,3290,3290,32
|
|
20240509,131100,380347925,3285,3285,3285,3285,371
|
|
20240509,131000,379129190,3285,3285,3285,3285,300
|
|
20240509,130900,378143690,3290,3290,3290,3285,602
|
|
20240509,130800,376166110,3285,3285,3285,3285,400
|
|
20240509,130700,374852110,3290,3285,3290,3285,2
|
|
20240509,130600,374845535,3290,3285,3290,3285,4
|
|
20240509,130500,374832385,3290,3285,3290,3285,4
|
|
20240509,130400,374819235,3290,3290,3290,3285,7
|
|
20240509,130300,374796215,3290,3290,3290,3290,2
|
|
20240509,130200,374789635,3285,3290,3290,3280,1475
|
|
20240509,130100,369945410,3295,3295,3295,3295,0
|
|
20240509,130000,369945410,3295,3295,3295,3295,0
|
|
20240509,125900,369945410,3295,3295,3295,3290,1181
|
|
20240509,125800,366059665,3295,3295,3295,3295,0
|
|
20240509,125700,366059665,3295,3295,3295,3295,0
|
|
20240509,125600,366059665,3295,3295,3295,3295,20
|
|
20240509,125500,365993765,3290,3290,3290,3290,0
|
|
20240509,125400,365993765,3290,3290,3290,3290,0
|
|
20240509,125300,365993765,3290,3290,3290,3290,0
|
|
20240509,125200,365993765,3290,3290,3290,3290,0
|
|
20240509,125100,365993765,3290,3290,3290,3290,0
|
|
20240509,125000,365993765,3290,3290,3290,3290,5
|
|
20240509,124900,365977315,3290,3290,3290,3290,20
|
|
20240509,124800,365911515,3290,3295,3295,3290,346
|
|
20240509,124700,364773080,3300,3300,3300,3300,0
|
|
20240509,124600,364773080,3300,3300,3300,3300,0
|
|
20240509,124500,364773080,3300,3300,3300,3300,0
|
|
20240509,124400,364773080,3300,3300,3300,3300,0
|
|
20240509,124300,364773080,3300,3300,3300,3300,0
|
|
20240509,124200,364773080,3300,3300,3300,3300,50
|
|
20240509,124100,364608080,3300,3300,3300,3300,0
|
|
20240509,124000,364608080,3300,3300,3300,3300,0
|
|
20240509,123900,364608080,3300,3300,3300,3300,0
|
|
20240509,123800,364608080,3300,3300,3300,3300,0
|
|
20240509,123700,364608080,3300,3300,3300,3300,0
|
|
20240509,123600,364608080,3300,3300,3300,3300,0
|
|
20240509,123500,364608080,3300,3300,3300,3300,0
|
|
20240509,123400,364608080,3300,3300,3300,3300,0
|
|
20240509,123300,364608080,3300,3300,3300,3300,0
|
|
20240509,123200,364608080,3300,3300,3300,3300,0
|
|
20240509,123100,364608080,3300,3300,3300,3300,0
|
|
20240509,123000,364608080,3300,3300,3300,3300,0
|
|
20240509,122900,364608080,3300,3300,3300,3300,0
|
|
20240509,122800,364608080,3300,3300,3300,3300,0
|
|
20240509,122700,364608080,3300,3300,3300,3300,25
|
|
20240509,122600,364525580,3300,3300,3300,3300,0
|
|
20240509,122500,364525580,3300,3300,3300,3300,0
|
|
20240509,122400,364525580,3300,3300,3300,3300,0
|
|
20240509,122300,364525580,3300,3300,3300,3300,10
|
|
20240509,122200,364492580,3300,3300,3300,3300,14
|
|
20240509,122100,364446380,3300,3300,3300,3300,0
|
|
20240509,122000,364446380,3300,3290,3300,3290,282
|
|
20240509,121900,363518575,3290,3290,3290,3290,86
|
|
20240509,121800,363235635,3290,3295,3295,3290,660
|
|
20240509,121700,361064180,3300,3300,3300,3300,0
|
|
20240509,121600,361064180,3300,3300,3300,3300,0
|
|
20240509,121500,361064180,3300,3300,3300,3300,0
|
|
20240509,121400,361064180,3300,3295,3300,3295,7
|
|
20240509,121300,361041110,3300,3300,3300,3300,0
|
|
20240509,121200,361041110,3300,3300,3300,3300,0
|
|
20240509,121100,361041110,3300,3300,3300,3300,100
|
|
20240509,121000,360711110,3300,3295,3300,3285,594
|
|
20240509,120900,358758400,3290,3295,3295,3290,3945
|
|
20240509,120800,345770295,3295,3295,3295,3295,0
|
|
20240509,120700,345770295,3295,3295,3295,3295,0
|
|
20240509,120600,345770295,3295,3295,3295,3295,0
|
|
20240509,120500,345770295,3295,3295,3295,3295,0
|
|
20240509,120400,345770295,3295,3295,3295,3295,0
|
|
20240509,120300,345770295,3295,3295,3295,3295,0
|
|
20240509,120200,345770295,3295,3295,3295,3295,0
|
|
20240509,120100,345770295,3295,3295,3295,3295,0
|
|
20240509,120000,345770295,3295,3295,3295,3295,0
|
|
20240509,115900,345770295,3295,3300,3300,3295,228
|
|
20240509,115800,345018235,3300,3300,3300,3300,0
|
|
20240509,115700,345018235,3300,3300,3300,3300,0
|
|
20240509,115600,345018235,3300,3300,3300,3300,0
|
|
20240509,115500,345018235,3300,3300,3300,3300,0
|
|
20240509,115400,345018235,3300,3300,3300,3300,277
|
|
20240509,115300,344104135,3310,3310,3310,3310,0
|
|
20240509,115200,344104135,3310,3310,3310,3310,0
|
|
20240509,115100,344104135,3310,3310,3310,3310,0
|
|
20240509,115000,344104135,3310,3310,3310,3310,0
|
|
20240509,114900,344104135,3310,3310,3310,3310,0
|
|
20240509,114800,344104135,3310,3310,3310,3310,0
|
|
20240509,114700,344104135,3310,3310,3310,3310,0
|
|
20240509,114600,344104135,3310,3300,3310,3300,221
|
|
20240509,114500,343374825,3300,3300,3300,3300,200
|
|
20240509,114400,342714825,3320,3320,3320,3320,0
|
|
20240509,114300,342714825,3320,3320,3320,3320,0
|
|
20240509,114200,342714825,3320,3320,3320,3320,0
|
|
20240509,114100,342714825,3320,3320,3320,3320,0
|
|
20240509,114000,342714825,3320,3320,3320,3320,0
|
|
20240509,113900,342714825,3320,3320,3320,3320,0
|
|
20240509,113800,342714825,3320,3320,3320,3320,0
|
|
20240509,113700,342714825,3320,3320,3320,3320,0
|
|
20240509,113600,342714825,3320,3320,3320,3320,0
|
|
20240509,113500,342714825,3320,3320,3320,3320,0
|
|
20240509,113400,342714825,3320,3320,3320,3320,0
|
|
20240509,113300,342714825,3320,3320,3320,3320,0
|
|
20240509,113200,342714825,3320,3310,3320,3310,301
|
|
20240509,113100,341717235,3315,3300,3315,3300,421
|
|
20240509,113000,340327625,3315,3315,3315,3315,0
|
|
20240509,112900,340327625,3315,3315,3315,3315,0
|
|
20240509,112800,340327625,3315,3310,3315,3310,301
|
|
20240509,112700,339331310,3310,3310,3310,3310,300
|
|
20240509,112600,338338310,3310,3310,3310,3310,0
|
|
20240509,112500,338338310,3310,3310,3310,3310,0
|
|
20240509,112400,338338310,3310,3310,3310,3310,0
|
|
20240509,112300,338338310,3310,3310,3310,3310,0
|
|
20240509,112200,338338310,3310,3310,3310,3310,0
|
|
20240509,112100,338338310,3310,3310,3310,3310,0
|
|
20240509,112000,338338310,3310,3310,3310,3310,0
|
|
20240509,111900,338338310,3310,3310,3310,3310,0
|
|
20240509,111800,338338310,3310,3305,3310,3305,729
|
|
20240509,111700,335926950,3300,3300,3300,3300,0
|
|
20240509,111600,335926950,3300,3305,3305,3300,349
|
|
20240509,111500,334774255,3310,3310,3310,3310,0
|
|
20240509,111400,334774255,3310,3310,3310,3310,0
|
|
20240509,111300,334774255,3310,3310,3310,3310,0
|
|
20240509,111200,334774255,3310,3310,3310,3310,310
|
|
20240509,111100,333748155,3305,3305,3305,3305,302
|
|
20240509,111000,332750045,3305,3305,3305,3305,326
|
|
20240509,110900,331672615,3305,3305,3305,3305,1
|
|
20240509,110800,331669310,3300,3305,3305,3300,939
|
|
20240509,110700,328570460,3315,3310,3315,3310,12
|
|
20240509,110600,328530735,3320,3320,3320,3320,0
|
|
20240509,110500,328530735,3320,3320,3320,3320,0
|
|
20240509,110400,328530735,3320,3320,3320,3320,1
|
|
20240509,110300,328527415,3305,3320,3320,3305,1004
|
|
20240509,110200,325209075,3310,3310,3310,3310,50
|
|
20240509,110100,325043575,3310,3310,3310,3310,65
|
|
20240509,110000,324828425,3310,3310,3310,3310,198
|
|
20240509,105900,324173045,3310,3315,3315,3310,305
|
|
20240509,105800,323163470,3310,3315,3315,3310,641
|
|
20240509,105700,321041560,3320,3320,3320,3320,300
|
|
20240509,105600,320045560,3320,3320,3320,3320,0
|
|
20240509,105500,320045560,3320,3320,3320,3320,232
|
|
20240509,105400,319275320,3320,3320,3320,3320,1
|
|
20240509,105300,319272000,3325,3320,3325,3320,2
|
|
20240509,105200,319265355,3325,3325,3325,3310,50
|
|
20240509,105100,319099170,3325,3320,3325,3320,204
|
|
20240509,105000,318420875,3325,3320,3330,3320,1312
|
|
20240509,104900,314054735,3315,3320,3320,3315,12
|
|
20240509,104800,314014900,3325,3320,3325,3320,330
|
|
20240509,104700,312917770,3325,3325,3325,3325,0
|
|
20240509,104600,312917770,3325,3315,3325,3315,900
|
|
20240509,104500,309928275,3320,3315,3325,3315,303
|
|
20240509,104400,308922320,3320,3305,3320,3305,4
|
|
20240509,104300,308909070,3300,3305,3315,3300,3051
|
|
20240509,104200,298819410,3315,3305,3315,3305,253
|
|
20240509,104100,297983235,3305,3305,3305,3305,500
|
|
20240509,104000,296330735,3300,3325,3325,3300,2665
|
|
20240509,103900,287516725,3315,3320,3320,3315,1201
|
|
20240509,103800,283534555,3325,3325,3325,3325,41
|
|
20240509,103700,283398230,3325,3325,3325,3325,0
|
|
20240509,103600,283398230,3325,3320,3325,3320,733
|
|
20240509,103500,280961955,3315,3315,3315,3315,0
|
|
20240509,103400,280961955,3315,3315,3315,3315,904
|
|
20240509,103300,277965195,3310,3310,3310,3310,0
|
|
20240509,103200,277965195,3310,3310,3310,3310,0
|
|
20240509,103100,277965195,3310,3310,3310,3310,0
|
|
20240509,103000,277965195,3310,3310,3310,3310,0
|
|
20240509,102900,277965195,3310,3310,3310,3310,990
|
|
20240509,102800,274688295,3315,3310,3315,3305,1805
|
|
20240509,102700,268718905,3315,3315,3315,3315,1
|
|
20240509,102600,268715590,3305,3305,3305,3305,1
|
|
20240509,102500,268712285,3305,3305,3305,3305,0
|
|
20240509,102400,268712285,3305,3305,3305,3305,0
|
|
20240509,102300,268712285,3305,3305,3305,3305,44
|
|
20240509,102200,268566865,3305,3310,3310,3305,775
|
|
20240509,102100,266005215,3310,3310,3310,3310,545
|
|
20240509,102000,264201265,3315,3315,3315,3315,106
|
|
20240509,101900,263849875,3325,3325,3325,3325,0
|
|
20240509,101800,263849875,3325,3325,3325,3325,0
|
|
20240509,101700,263849875,3325,3325,3325,3325,0
|
|
20240509,101600,263849875,3325,3320,3325,3320,6
|
|
20240509,101500,263829930,3305,3305,3305,3305,0
|
|
20240509,101400,263829930,3305,3305,3305,3305,0
|
|
20240509,101300,263829930,3305,3305,3310,3305,2420
|
|
20240509,101200,255831740,3310,3310,3310,3310,821
|
|
20240509,101100,253114230,3325,3325,3325,3325,0
|
|
20240509,101000,253114230,3325,3320,3325,3315,549
|
|
20240509,100900,251294140,3315,3320,3320,3315,10
|
|
20240509,100800,251260945,3320,3325,3325,3320,2
|
|
20240509,100700,251254300,3325,3315,3325,3315,857
|
|
20240509,100600,248413335,3320,3320,3320,3315,2447
|
|
20240509,100500,240301365,3330,3330,3330,3325,739
|
|
20240509,100400,237843655,3335,3335,3335,3335,3303
|
|
20240509,100300,226828150,3340,3340,3340,3340,310
|
|
20240509,100200,225792750,3340,3330,3340,3325,6932
|
|
20240509,100100,202650030,3325,3330,3345,3325,11598
|
|
20240509,100000,163923230,3335,3325,3335,3325,102
|
|
20240509,095900,163584070,3330,3330,3340,3315,2323
|
|
20240509,095800,155844000,3335,3325,3335,3320,1941
|
|
20240509,095700,149382110,3325,3335,3335,3325,1585
|
|
20240509,095600,144104540,3340,3340,3340,3340,3693
|
|
20240509,095500,131769920,3345,3345,3350,3335,6161
|
|
20240509,095400,111173825,3350,3340,3350,3340,6726
|
|
20240509,095300,88696070,3335,3340,3340,3330,1207
|
|
20240509,095200,84669855,3335,3330,3335,3330,5180
|
|
20240509,095100,67405335,3325,3310,3330,3310,10897
|
|
20240509,095000,31189300,3310,3305,3315,3300,20
|
|
20240509,094900,31123090,3315,3300,3315,3300,618
|
|
20240509,094800,29079750,3310,3300,3310,3300,13
|
|
20240509,094700,29036785,3300,3300,3305,3300,275
|
|
20240509,094600,28129035,3300,3300,3300,3300,101
|
|
20240509,094500,27795735,3300,3300,3300,3300,0
|
|
20240509,094400,27795735,3300,3300,3300,3300,10
|
|
20240509,094300,27762735,3300,3300,3305,3300,11
|
|
20240509,094200,27726410,3305,3305,3305,3305,0
|
|
20240509,094100,27726410,3305,3300,3305,3300,10
|
|
20240509,094000,27693365,3305,3305,3305,3305,0
|
|
20240509,093900,27693365,3305,3300,3305,3300,51
|
|
20240509,093800,27525060,3300,3300,3300,3300,0
|
|
20240509,093700,27525060,3300,3300,3300,3300,30
|
|
20240509,093600,27426060,3300,3300,3300,3300,100
|
|
20240509,093500,27096060,3300,3300,3300,3300,4
|
|
20240509,093400,27082860,3300,3300,3300,3300,0
|
|
20240509,093300,27082860,3300,3300,3300,3300,0
|
|
20240509,093200,27082860,3300,3300,3300,3300,0
|
|
20240509,093100,27082860,3300,3300,3300,3300,0
|
|
20240509,093000,27082860,3300,3300,3300,3300,339
|
|
20240509,092900,25964160,3300,3300,3300,3300,162
|
|
20240509,092800,25429560,3315,3315,3315,3315,0
|
|
20240509,092700,25429560,3315,3305,3315,3305,2
|
|
20240509,092600,25422940,3300,3300,3300,3300,0
|
|
20240509,092500,25422940,3300,3300,3300,3300,51
|
|
20240509,092400,25254640,3300,3300,3300,3300,1
|
|
20240509,092300,25251340,3300,3300,3305,3290,1017
|
|
20240509,092200,21895220,3315,3305,3315,3305,1001
|
|
20240509,092100,18586905,3315,3315,3315,3315,0
|
|
20240509,092000,18586905,3315,3315,3315,3315,0
|
|
20240509,091900,18586905,3315,3305,3315,3305,56
|
|
20240509,091800,18401505,3305,3305,3305,3305,10
|
|
20240509,091700,18368455,3300,3300,3300,3300,5
|
|
20240509,091600,18351955,3305,3305,3305,3305,5
|
|
20240509,091500,18335430,3315,3315,3315,3315,0
|
|
20240509,091400,18335430,3315,3305,3315,3305,83
|
|
20240509,091300,18060335,3300,3315,3315,3300,804
|
|
20240509,091200,15407120,3300,3300,3300,3300,1
|
|
20240509,091100,15403820,3315,3310,3315,3310,22
|
|
20240509,091000,15330940,3310,3305,3310,3305,1006
|
|
20240509,090900,12001335,3310,3290,3310,3290,36
|
|
20240509,090800,11882830,3315,3315,3315,3315,0
|
|
20240509,090700,11882830,3315,3315,3315,3315,99
|
|
20240509,090600,11554645,3295,3320,3320,3295,537
|
|
20240509,090500,9784605,3320,3320,3320,3320,1
|
|
20240509,090400,9781285,3320,3320,3320,3320,3
|
|
20240509,090300,9771325,3325,3325,3325,3325,5
|
|
20240509,090200,9754700,3325,3310,3325,3310,2590
|
|
20240509,090100,1164495,3310,3300,3310,3300,4
|
|
20240509,090000,1151270,3240,3325,3325,3240,352
|