624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192100,271021590,3255,3255,3255,3255,833
|
|
20240516,192000,271021590,3255,3255,3255,3255,0
|
|
20240516,191900,271021590,3255,3255,3255,3255,0
|
|
20240516,191800,271021590,3255,3255,3255,3255,0
|
|
20240516,191700,271021590,3255,3255,3255,3255,0
|
|
20240516,191600,271021590,3255,3255,3255,3255,0
|
|
20240516,191500,271021590,3255,3255,3255,3255,0
|
|
20240516,191400,271021590,3255,3255,3255,3255,0
|
|
20240516,191300,271021590,3255,3255,3255,3255,0
|
|
20240516,191200,271021590,3255,3255,3255,3255,0
|
|
20240516,191100,271021590,3255,3255,3255,3255,0
|
|
20240516,191000,271021590,3255,3255,3255,3255,0
|
|
20240516,190900,271021590,3255,3255,3255,3255,0
|
|
20240516,190800,271021590,3255,3255,3255,3255,0
|
|
20240516,190700,271021590,3255,3255,3255,3255,0
|
|
20240516,190600,271021590,3255,3255,3255,3255,0
|
|
20240516,190500,271021590,3255,3255,3255,3255,0
|
|
20240516,190400,271021590,3255,3255,3255,3255,0
|
|
20240516,190300,271021590,3255,3255,3255,3255,0
|
|
20240516,190200,271021590,3255,3255,3255,3255,0
|
|
20240516,190100,271021590,3255,3255,3255,3255,0
|
|
20240516,190000,271021590,3255,3255,3255,3255,0
|
|
20240516,185900,271021590,3255,3255,3255,3255,0
|
|
20240516,185800,271021590,3255,3255,3255,3255,0
|
|
20240516,185700,271021590,3255,3255,3255,3255,0
|
|
20240516,185600,271021590,3255,3255,3255,3255,0
|
|
20240516,185500,271021590,3255,3255,3255,3255,0
|
|
20240516,185400,271021590,3255,3255,3255,3255,0
|
|
20240516,185300,271021590,3255,3255,3255,3255,0
|
|
20240516,185200,271021590,3255,3255,3255,3255,0
|
|
20240516,185100,271021590,3255,3255,3255,3255,833
|
|
20240516,185000,271021590,3255,3255,3255,3255,0
|
|
20240516,184900,271021590,3255,3255,3255,3255,0
|
|
20240516,184800,271021590,3255,3255,3255,3255,0
|
|
20240516,184700,271021590,3255,3255,3255,3255,0
|
|
20240516,184600,271021590,3255,3255,3255,3255,0
|
|
20240516,184500,271021590,3255,3255,3255,3255,0
|
|
20240516,184400,271021590,3255,3255,3255,3255,0
|
|
20240516,184300,271021590,3255,3255,3255,3255,0
|
|
20240516,184200,271021590,3255,3255,3255,3255,0
|
|
20240516,184100,271021590,3255,3255,3255,3255,0
|
|
20240516,184000,271021590,3255,3255,3255,3255,0
|
|
20240516,183900,271021590,3255,3255,3255,3255,0
|
|
20240516,183800,271021590,3255,3255,3255,3255,0
|
|
20240516,183700,271021590,3255,3255,3255,3255,0
|
|
20240516,183600,271021590,3255,3255,3255,3255,0
|
|
20240516,183500,271021590,3255,3255,3255,3255,0
|
|
20240516,183400,271021590,3255,3255,3255,3255,0
|
|
20240516,183300,271021590,3255,3255,3255,3255,0
|
|
20240516,183200,271021590,3255,3255,3255,3255,0
|
|
20240516,183100,271021590,3255,3255,3255,3255,0
|
|
20240516,183000,271021590,3255,3255,3255,3255,0
|
|
20240516,182900,271021590,3255,3255,3255,3255,0
|
|
20240516,182800,271021590,3255,3255,3255,3255,0
|
|
20240516,182700,271021590,3255,3255,3255,3255,0
|
|
20240516,182600,271021590,3255,3255,3255,3255,0
|
|
20240516,182500,271021590,3255,3255,3255,3255,0
|
|
20240516,182400,271021590,3255,3255,3255,3255,0
|
|
20240516,182300,271021590,3255,3255,3255,3255,0
|
|
20240516,182200,271021590,3255,3255,3255,3255,0
|
|
20240516,182100,271021590,3255,3255,3255,3255,833
|
|
20240516,182000,271021590,3255,3255,3255,3255,0
|
|
20240516,181900,271021590,3255,3255,3255,3255,0
|
|
20240516,181800,271021590,3255,3255,3255,3255,0
|
|
20240516,181700,271021590,3255,3255,3255,3255,0
|
|
20240516,181600,271021590,3255,3255,3255,3255,0
|
|
20240516,181500,271021590,3255,3255,3255,3255,0
|
|
20240516,181400,271021590,3255,3255,3255,3255,0
|
|
20240516,181300,271021590,3255,3255,3255,3255,0
|
|
20240516,181200,271021590,3255,3255,3255,3255,0
|
|
20240516,181100,271021590,3255,3255,3255,3255,0
|
|
20240516,181000,271021590,3255,3255,3255,3255,0
|
|
20240516,180900,271021590,3255,3255,3255,3255,0
|
|
20240516,180800,271021590,3255,3255,3255,3255,0
|
|
20240516,180700,271021590,3255,3255,3255,3255,0
|
|
20240516,180600,271021590,3255,3255,3255,3255,0
|
|
20240516,180500,271021590,3255,3255,3255,3255,0
|
|
20240516,180400,271021590,3255,3255,3255,3255,0
|
|
20240516,180300,271021590,3255,3255,3255,3255,0
|
|
20240516,180200,271021590,3255,3255,3255,3255,0
|
|
20240516,180100,271021590,3255,3255,3255,3255,0
|
|
20240516,180000,271021590,3255,3255,3255,3255,0
|
|
20240516,175900,271021590,3255,3255,3255,3255,0
|
|
20240516,175800,271021590,3255,3255,3255,3255,0
|
|
20240516,175700,271021590,3255,3255,3255,3255,0
|
|
20240516,175600,271021590,3255,3255,3255,3255,0
|
|
20240516,175500,271021590,3255,3255,3255,3255,0
|
|
20240516,175400,271021590,3255,3255,3255,3255,0
|
|
20240516,175300,271021590,3255,3255,3255,3255,0
|
|
20240516,175200,271021590,3255,3255,3255,3255,0
|
|
20240516,175100,271021590,3255,3255,3255,3255,833
|
|
20240516,175000,271021590,3255,3255,3255,3255,0
|
|
20240516,174900,271021590,3255,3255,3255,3255,0
|
|
20240516,174800,271021590,3255,3255,3255,3255,0
|
|
20240516,174700,271021590,3255,3255,3255,3255,0
|
|
20240516,174600,271021590,3255,3255,3255,3255,0
|
|
20240516,174500,271021590,3255,3255,3255,3255,0
|
|
20240516,174400,271021590,3255,3255,3255,3255,0
|
|
20240516,174300,271021590,3255,3255,3255,3255,0
|
|
20240516,174200,271021590,3255,3255,3255,3255,0
|
|
20240516,174100,271021590,3255,3255,3255,3255,0
|
|
20240516,174000,271021590,3255,3255,3255,3255,0
|
|
20240516,173900,271021590,3255,3255,3255,3255,0
|
|
20240516,173800,271021590,3255,3255,3255,3255,0
|
|
20240516,173700,271021590,3255,3255,3255,3255,0
|
|
20240516,173600,271021590,3255,3255,3255,3255,0
|
|
20240516,173500,271021590,3255,3255,3255,3255,0
|
|
20240516,173400,271021590,3255,3255,3255,3255,0
|
|
20240516,173300,271021590,3255,3255,3255,3255,0
|
|
20240516,173200,271021590,3255,3255,3255,3255,0
|
|
20240516,173100,271021590,3255,3255,3255,3255,0
|
|
20240516,173000,271021590,3255,3255,3255,3255,0
|
|
20240516,172900,271021590,3255,3255,3255,3255,0
|
|
20240516,172800,271021590,3255,3255,3255,3255,0
|
|
20240516,172700,271021590,3255,3255,3255,3255,0
|
|
20240516,172600,271021590,3255,3255,3255,3255,0
|
|
20240516,172500,271021590,3255,3255,3255,3255,0
|
|
20240516,172400,271021590,3255,3255,3255,3255,0
|
|
20240516,172300,271021590,3255,3255,3255,3255,0
|
|
20240516,172200,271021590,3255,3255,3255,3255,0
|
|
20240516,172100,271021590,3255,3255,3255,3255,833
|
|
20240516,172000,271021590,3255,3255,3255,3255,0
|
|
20240516,171900,271021590,3255,3255,3255,3255,0
|
|
20240516,171800,271021590,3255,3255,3255,3255,0
|
|
20240516,171700,271021590,3255,3255,3255,3255,0
|
|
20240516,171600,271021590,3255,3255,3255,3255,0
|
|
20240516,171500,271021590,3255,3255,3255,3255,0
|
|
20240516,171400,271021590,3255,3255,3255,3255,0
|
|
20240516,171300,271021590,3255,3255,3255,3255,0
|
|
20240516,171200,271021590,3255,3255,3255,3255,0
|
|
20240516,171100,271021590,3255,3255,3255,3255,0
|
|
20240516,171000,271021590,3255,3255,3255,3255,0
|
|
20240516,170900,271021590,3255,3255,3255,3255,0
|
|
20240516,170800,271021590,3255,3255,3255,3255,0
|
|
20240516,170700,271021590,3255,3255,3255,3255,0
|
|
20240516,170600,271021590,3255,3255,3255,3255,0
|
|
20240516,170500,271021590,3255,3255,3255,3255,0
|
|
20240516,170400,271021590,3255,3255,3255,3255,0
|
|
20240516,170300,271021590,3255,3255,3255,3255,0
|
|
20240516,170200,271021590,3255,3255,3255,3255,0
|
|
20240516,170100,271021590,3255,3255,3255,3255,0
|
|
20240516,170000,271021590,3255,3255,3255,3255,0
|
|
20240516,165900,271021590,3255,3255,3255,3255,0
|
|
20240516,165800,271021590,3255,3255,3255,3255,0
|
|
20240516,165700,271021590,3255,3255,3255,3255,0
|
|
20240516,165600,271021590,3255,3255,3255,3255,0
|
|
20240516,165500,271021590,3255,3255,3255,3255,0
|
|
20240516,165400,271021590,3255,3255,3255,3255,0
|
|
20240516,165300,271021590,3255,3255,3255,3255,0
|
|
20240516,165200,271021590,3255,3255,3255,3255,0
|
|
20240516,165100,271021590,3255,3255,3255,3255,833
|
|
20240516,165000,271021590,3255,3255,3255,3255,0
|
|
20240516,164900,271021590,3255,3255,3255,3255,0
|
|
20240516,164800,271021590,3255,3255,3255,3255,0
|
|
20240516,164700,271021590,3255,3255,3255,3255,0
|
|
20240516,164600,271021590,3255,3255,3255,3255,0
|
|
20240516,164500,271021590,3255,3255,3255,3255,0
|
|
20240516,164400,271021590,3255,3255,3255,3255,0
|
|
20240516,164300,271021590,3255,3255,3255,3255,0
|
|
20240516,164200,271021590,3255,3255,3255,3255,0
|
|
20240516,164100,271021590,3255,3255,3255,3255,0
|
|
20240516,164000,271021590,3255,3255,3255,3255,0
|
|
20240516,163900,271021590,3255,3255,3255,3255,0
|
|
20240516,163800,271021590,3255,3255,3255,3255,0
|
|
20240516,163700,271021590,3255,3255,3255,3255,0
|
|
20240516,163600,271021590,3255,3255,3255,3255,0
|
|
20240516,163500,271021590,3255,3255,3255,3255,0
|
|
20240516,163400,271021590,3255,3255,3255,3255,0
|
|
20240516,163300,271021590,3255,3255,3255,3255,0
|
|
20240516,163200,271021590,3255,3255,3255,3255,0
|
|
20240516,163100,271021590,3255,3255,3255,3255,0
|
|
20240516,163000,271021590,3255,3255,3255,3255,0
|
|
20240516,162900,271021590,3255,3255,3255,3255,0
|
|
20240516,162800,271021590,3255,3255,3255,3255,0
|
|
20240516,162700,271021590,3255,3255,3255,3255,0
|
|
20240516,162600,271021590,3255,3255,3255,3255,0
|
|
20240516,162500,271021590,3255,3255,3255,3255,0
|
|
20240516,162400,271021590,3255,3255,3255,3255,0
|
|
20240516,162300,271021590,3255,3255,3255,3255,0
|
|
20240516,162200,271021590,3255,3255,3255,3255,0
|
|
20240516,162100,271021590,3255,3255,3255,3255,833
|
|
20240516,162000,271021590,3255,3255,3255,3255,0
|
|
20240516,161900,271021590,3255,3255,3255,3255,0
|
|
20240516,161800,271021590,3255,3255,3255,3255,0
|
|
20240516,161700,271021590,3255,3255,3255,3255,0
|
|
20240516,161600,271021590,3255,3255,3255,3255,0
|
|
20240516,161500,271021590,3255,3255,3255,3255,0
|
|
20240516,161400,271021590,3255,3255,3255,3255,0
|
|
20240516,161300,271021590,3255,3255,3255,3255,0
|
|
20240516,161200,271021590,3255,3255,3255,3255,0
|
|
20240516,161100,271021590,3255,3255,3255,3255,0
|
|
20240516,161000,271021590,3255,3255,3255,3255,0
|
|
20240516,160900,271021590,3255,3255,3255,3255,0
|
|
20240516,160800,271021590,3255,3255,3255,3255,0
|
|
20240516,160700,271021590,3255,3255,3255,3255,0
|
|
20240516,160600,271021590,3255,3255,3255,3255,0
|
|
20240516,160500,271021590,3255,3255,3255,3255,0
|
|
20240516,160400,271021590,3255,3255,3255,3255,0
|
|
20240516,160300,271021590,3255,3255,3255,3255,0
|
|
20240516,160200,271021590,3255,3255,3255,3255,0
|
|
20240516,160100,271021590,3255,3255,3255,3255,0
|
|
20240516,160000,271021590,3255,3255,3255,3255,0
|
|
20240516,155900,271021590,3255,3255,3255,3255,0
|
|
20240516,155800,271021590,3255,3255,3255,3255,0
|
|
20240516,155700,271021590,3255,3255,3255,3255,0
|
|
20240516,155600,271021590,3255,3255,3255,3255,0
|
|
20240516,155500,271021590,3255,3255,3255,3255,0
|
|
20240516,155400,271021590,3255,3255,3255,3255,0
|
|
20240516,155300,271021590,3255,3255,3255,3255,0
|
|
20240516,155200,271021590,3255,3255,3255,3255,0
|
|
20240516,155100,271021590,3255,3255,3255,3255,833
|
|
20240516,155000,271021590,3255,3255,3255,3255,0
|
|
20240516,154900,271021590,3255,3255,3255,3255,0
|
|
20240516,154800,271021590,3255,3255,3255,3255,0
|
|
20240516,154700,271021590,3255,3255,3255,3255,0
|
|
20240516,154600,271021590,3255,3255,3255,3255,0
|
|
20240516,154500,271021590,3255,3255,3255,3255,0
|
|
20240516,154400,271021590,3255,3255,3255,3255,0
|
|
20240516,154300,271021590,3255,3255,3255,3255,0
|
|
20240516,154200,271021590,3255,3255,3255,3255,0
|
|
20240516,154100,271021590,3255,3255,3255,3255,0
|
|
20240516,154000,271021590,3255,3255,3255,3255,0
|
|
20240516,153900,271021590,3255,3255,3255,3255,0
|
|
20240516,153800,271021590,3255,3255,3255,3255,0
|
|
20240516,153700,271021590,3255,3255,3255,3255,0
|
|
20240516,153600,271021590,3255,3255,3255,3255,0
|
|
20240516,153500,271021590,3255,3255,3255,3255,0
|
|
20240516,153400,271021590,3255,3255,3255,3255,0
|
|
20240516,153300,271021590,3255,3255,3255,3255,0
|
|
20240516,153200,271021590,3255,3255,3255,3255,0
|
|
20240516,153100,271021590,3255,3255,3255,3255,0
|
|
20240516,153000,271021590,3255,3255,3255,3255,833
|
|
20240516,152900,268310175,3260,3260,3260,3260,0
|
|
20240516,152800,268310175,3260,3260,3260,3260,0
|
|
20240516,152700,268310175,3260,3260,3260,3260,0
|
|
20240516,152600,268310175,3260,3260,3260,3260,0
|
|
20240516,152500,268310175,3260,3260,3260,3260,0
|
|
20240516,152400,268310175,3260,3260,3260,3260,0
|
|
20240516,152300,268310175,3260,3260,3260,3260,0
|
|
20240516,152200,268310175,3260,3260,3260,3260,0
|
|
20240516,152100,268310175,3260,3260,3260,3260,0
|
|
20240516,152000,268310175,3260,3260,3260,3260,0
|
|
20240516,151900,268310175,3260,3260,3260,3260,1
|
|
20240516,151800,268306915,3260,3260,3260,3260,0
|
|
20240516,151700,268306915,3260,3260,3260,3260,2
|
|
20240516,151600,268300395,3250,3255,3260,3250,5157
|
|
20240516,151500,251523560,3260,3260,3260,3260,1
|
|
20240516,151400,251520300,3255,3255,3255,3255,0
|
|
20240516,151300,251520300,3255,3260,3260,3255,64
|
|
20240516,151200,251311925,3255,3255,3255,3255,50
|
|
20240516,151100,251149175,3255,3255,3255,3255,13
|
|
20240516,151000,251106860,3260,3260,3260,3260,10
|
|
20240516,150900,251074260,3260,3255,3260,3255,111
|
|
20240516,150800,250712940,3255,3255,3255,3255,0
|
|
20240516,150700,250712940,3255,3255,3255,3255,0
|
|
20240516,150600,250712940,3255,3255,3255,3255,0
|
|
20240516,150500,250712940,3255,3255,3255,3255,300
|
|
20240516,150400,249736440,3255,3255,3255,3255,0
|
|
20240516,150300,249736440,3255,3255,3255,3255,0
|
|
20240516,150200,249736440,3255,3255,3255,3255,0
|
|
20240516,150100,249736440,3255,3255,3255,3255,0
|
|
20240516,150000,249736440,3255,3255,3255,3255,50
|
|
20240516,145900,249573690,3260,3260,3260,3260,0
|
|
20240516,145800,249573690,3260,3260,3260,3260,0
|
|
20240516,145700,249573690,3260,3260,3260,3260,300
|
|
20240516,145600,248595690,3255,3255,3255,3255,4
|
|
20240516,145500,248582670,3255,3255,3255,3255,50
|
|
20240516,145400,248419920,3255,3255,3255,3255,0
|
|
20240516,145300,248419920,3255,3255,3255,3255,0
|
|
20240516,145200,248419920,3255,3255,3255,3255,3
|
|
20240516,145100,248410155,3260,3260,3260,3260,10
|
|
20240516,145000,248377555,3260,3260,3260,3260,0
|
|
20240516,144900,248377555,3260,3260,3260,3260,0
|
|
20240516,144800,248377555,3260,3260,3260,3260,0
|
|
20240516,144700,248377555,3260,3260,3260,3260,57
|
|
20240516,144600,248191735,3260,3260,3260,3260,1
|
|
20240516,144500,248188475,3260,3260,3260,3260,0
|
|
20240516,144400,248188475,3260,3260,3260,3260,50
|
|
20240516,144300,248025475,3260,3260,3260,3260,0
|
|
20240516,144200,248025475,3260,3260,3260,3260,1000
|
|
20240516,144100,244765475,3260,3260,3260,3260,0
|
|
20240516,144000,244765475,3260,3260,3260,3260,0
|
|
20240516,143900,244765475,3260,3260,3260,3260,0
|
|
20240516,143800,244765475,3260,3260,3260,3260,0
|
|
20240516,143700,244765475,3260,3260,3260,3260,0
|
|
20240516,143600,244765475,3260,3260,3260,3260,0
|
|
20240516,143500,244765475,3260,3260,3260,3260,1
|
|
20240516,143400,244762215,3255,3255,3255,3255,0
|
|
20240516,143300,244762215,3255,3255,3255,3255,1
|
|
20240516,143200,244758960,3260,3260,3260,3260,0
|
|
20240516,143100,244758960,3260,3260,3260,3260,32
|
|
20240516,143000,244654640,3260,3260,3260,3260,0
|
|
20240516,142900,244654640,3260,3260,3260,3260,0
|
|
20240516,142800,244654640,3260,3260,3260,3260,1
|
|
20240516,142700,244651380,3260,3260,3260,3260,0
|
|
20240516,142600,244651380,3260,3260,3260,3260,0
|
|
20240516,142500,244651380,3260,3260,3260,3260,0
|
|
20240516,142400,244651380,3260,3260,3260,3260,0
|
|
20240516,142300,244651380,3260,3260,3260,3260,0
|
|
20240516,142200,244651380,3260,3260,3260,3260,0
|
|
20240516,142100,244651380,3260,3260,3260,3260,0
|
|
20240516,142000,244651380,3260,3260,3260,3260,0
|
|
20240516,141900,244651380,3260,3260,3260,3260,0
|
|
20240516,141800,244651380,3260,3260,3260,3260,0
|
|
20240516,141700,244651380,3260,3260,3260,3260,0
|
|
20240516,141600,244651380,3260,3260,3260,3260,0
|
|
20240516,141500,244651380,3260,3260,3260,3260,0
|
|
20240516,141400,244651380,3260,3260,3260,3260,1
|
|
20240516,141300,244648120,3260,3260,3260,3260,0
|
|
20240516,141200,244648120,3260,3260,3260,3260,503
|
|
20240516,141100,243008340,3260,3260,3260,3260,0
|
|
20240516,141000,243008340,3260,3260,3260,3260,0
|
|
20240516,140900,243008340,3260,3255,3260,3255,17
|
|
20240516,140800,242953000,3255,3255,3255,3255,532
|
|
20240516,140700,241221340,3255,3255,3255,3255,1000
|
|
20240516,140600,237966340,3255,3255,3255,3255,1
|
|
20240516,140500,237963085,3255,3255,3255,3255,0
|
|
20240516,140400,237963085,3255,3255,3255,3255,0
|
|
20240516,140300,237963085,3255,3255,3255,3255,0
|
|
20240516,140200,237963085,3255,3255,3255,3255,0
|
|
20240516,140100,237963085,3255,3255,3255,3255,0
|
|
20240516,140000,237963085,3255,3255,3255,3255,10
|
|
20240516,135900,237930535,3255,3255,3255,3255,0
|
|
20240516,135800,237930535,3255,3255,3255,3255,0
|
|
20240516,135700,237930535,3255,3255,3255,3255,0
|
|
20240516,135600,237930535,3255,3255,3255,3255,0
|
|
20240516,135500,237930535,3255,3255,3255,3255,0
|
|
20240516,135400,237930535,3255,3250,3255,3250,6093
|
|
20240516,135300,218128280,3250,3250,3250,3250,0
|
|
20240516,135200,218128280,3250,3250,3250,3250,54
|
|
20240516,135100,217952780,3250,3250,3250,3250,0
|
|
20240516,135000,217952780,3250,3250,3250,3250,0
|
|
20240516,134900,217952780,3250,3250,3250,3250,2786
|
|
20240516,134800,208898280,3250,3250,3250,3250,0
|
|
20240516,134700,208898280,3250,3250,3250,3250,0
|
|
20240516,134600,208898280,3250,3250,3250,3250,2000
|
|
20240516,134500,202398280,3255,3255,3255,3255,100
|
|
20240516,134400,202072780,3255,3255,3255,3255,0
|
|
20240516,134300,202072780,3255,3255,3255,3255,95
|
|
20240516,134200,201763555,3255,3255,3255,3255,11
|
|
20240516,134100,201727750,3255,3255,3255,3255,0
|
|
20240516,134000,201727750,3255,3255,3255,3255,0
|
|
20240516,133900,201727750,3255,3255,3255,3255,0
|
|
20240516,133800,201727750,3255,3255,3255,3255,0
|
|
20240516,133700,201727750,3255,3255,3255,3255,58
|
|
20240516,133600,201538960,3255,3255,3255,3255,200
|
|
20240516,133500,200887960,3260,3260,3260,3260,0
|
|
20240516,133400,200887960,3260,3260,3260,3260,100
|
|
20240516,133300,200561960,3260,3260,3260,3260,0
|
|
20240516,133200,200561960,3260,3260,3260,3260,0
|
|
20240516,133100,200561960,3260,3260,3260,3260,0
|
|
20240516,133000,200561960,3260,3260,3260,3260,0
|
|
20240516,132900,200561960,3260,3260,3260,3260,0
|
|
20240516,132800,200561960,3260,3260,3260,3260,153
|
|
20240516,132700,200063180,3260,3260,3260,3260,0
|
|
20240516,132600,200063180,3260,3250,3260,3250,1015
|
|
20240516,132500,196764280,3255,3255,3255,3255,0
|
|
20240516,132400,196764280,3255,3255,3255,3255,367
|
|
20240516,132300,195569695,3260,3260,3260,3260,0
|
|
20240516,132200,195569695,3260,3260,3260,3260,9
|
|
20240516,132100,195540355,3260,3260,3260,3260,0
|
|
20240516,132000,195540355,3260,3260,3260,3260,1
|
|
20240516,131900,195537095,3255,3255,3255,3255,100
|
|
20240516,131800,195211595,3260,3260,3260,3260,1
|
|
20240516,131700,195208335,3260,3260,3260,3260,0
|
|
20240516,131600,195208335,3260,3260,3260,3260,2
|
|
20240516,131500,195201815,3255,3255,3255,3255,0
|
|
20240516,131400,195201815,3255,3255,3255,3255,200
|
|
20240516,131300,194550815,3260,3260,3260,3260,0
|
|
20240516,131200,194550815,3260,3260,3260,3260,9
|
|
20240516,131100,194521475,3260,3260,3260,3260,0
|
|
20240516,131000,194521475,3260,3260,3260,3260,0
|
|
20240516,130900,194521475,3260,3260,3260,3260,0
|
|
20240516,130800,194521475,3260,3260,3260,3260,0
|
|
20240516,130700,194521475,3260,3260,3260,3260,0
|
|
20240516,130600,194521475,3260,3260,3260,3260,1
|
|
20240516,130500,194518215,3255,3260,3260,3255,33
|
|
20240516,130400,194410795,3260,3260,3260,3260,1
|
|
20240516,130300,194407535,3250,3250,3250,3250,368
|
|
20240516,130200,193211535,3260,3260,3260,3260,0
|
|
20240516,130100,193211535,3260,3260,3260,3260,2
|
|
20240516,130000,193205015,3255,3255,3255,3255,408
|
|
20240516,125900,191876975,3260,3260,3260,3260,0
|
|
20240516,125800,191876975,3260,3260,3260,3260,0
|
|
20240516,125700,191876975,3260,3260,3260,3260,1
|
|
20240516,125600,191873715,3260,3260,3260,3260,0
|
|
20240516,125500,191873715,3260,3260,3260,3260,0
|
|
20240516,125400,191873715,3260,3260,3260,3260,0
|
|
20240516,125300,191873715,3260,3260,3260,3260,50
|
|
20240516,125200,191710715,3260,3260,3260,3260,33
|
|
20240516,125100,191603135,3260,3260,3260,3260,1
|
|
20240516,125000,191599875,3260,3260,3260,3260,0
|
|
20240516,124900,191599875,3260,3260,3260,3260,0
|
|
20240516,124800,191599875,3260,3260,3260,3260,0
|
|
20240516,124700,191599875,3260,3260,3260,3260,0
|
|
20240516,124600,191599875,3260,3260,3260,3260,0
|
|
20240516,124500,191599875,3260,3255,3260,3250,1036
|
|
20240516,124400,188230365,3255,3260,3260,3255,2
|
|
20240516,124300,188223850,3260,3260,3260,3260,0
|
|
20240516,124200,188223850,3260,3260,3260,3260,1
|
|
20240516,124100,188220590,3260,3260,3260,3260,0
|
|
20240516,124000,188220590,3260,3260,3260,3260,0
|
|
20240516,123900,188220590,3260,3260,3260,3260,1
|
|
20240516,123800,188217330,3260,3260,3260,3260,0
|
|
20240516,123700,188217330,3260,3260,3260,3260,1
|
|
20240516,123600,188214070,3255,3255,3255,3255,611
|
|
20240516,123500,186225265,3255,3255,3255,3255,1788
|
|
20240516,123400,180405325,3260,3260,3260,3260,61
|
|
20240516,123300,180206465,3260,3260,3260,3260,0
|
|
20240516,123200,180206465,3260,3260,3260,3260,69
|
|
20240516,123100,179981525,3260,3260,3260,3260,29
|
|
20240516,123000,179886985,3260,3260,3260,3260,0
|
|
20240516,122900,179886985,3260,3260,3260,3260,2
|
|
20240516,122800,179880465,3255,3255,3255,3255,2000
|
|
20240516,122700,173370465,3260,3260,3260,3260,500
|
|
20240516,122600,171740465,3260,3260,3260,3260,0
|
|
20240516,122500,171740465,3260,3260,3260,3260,0
|
|
20240516,122400,171740465,3260,3260,3260,3260,0
|
|
20240516,122300,171740465,3260,3260,3260,3260,0
|
|
20240516,122200,171740465,3260,3260,3260,3260,0
|
|
20240516,122100,171740465,3260,3260,3260,3260,0
|
|
20240516,122000,171740465,3260,3260,3260,3260,370
|
|
20240516,121900,170534265,3260,3260,3260,3260,0
|
|
20240516,121800,170534265,3260,3260,3260,3260,0
|
|
20240516,121700,170534265,3260,3260,3260,3260,0
|
|
20240516,121600,170534265,3260,3260,3260,3260,830
|
|
20240516,121500,167828465,3265,3265,3265,3265,0
|
|
20240516,121400,167828465,3265,3265,3265,3265,0
|
|
20240516,121300,167828465,3265,3265,3265,3265,0
|
|
20240516,121200,167828465,3265,3265,3265,3265,18
|
|
20240516,121100,167769695,3265,3265,3265,3265,53
|
|
20240516,121000,167596650,3260,3260,3260,3260,0
|
|
20240516,120900,167596650,3260,3260,3260,3260,500
|
|
20240516,120800,165966650,3265,3265,3265,3265,0
|
|
20240516,120700,165966650,3265,3265,3265,3265,0
|
|
20240516,120600,165966650,3265,3265,3265,3265,1
|
|
20240516,120500,165963385,3260,3260,3260,3260,0
|
|
20240516,120400,165963385,3260,3260,3260,3260,0
|
|
20240516,120300,165963385,3260,3260,3260,3260,0
|
|
20240516,120200,165963385,3260,3260,3260,3260,0
|
|
20240516,120100,165963385,3260,3260,3260,3260,0
|
|
20240516,120000,165963385,3260,3260,3260,3260,0
|
|
20240516,115900,165963385,3260,3260,3260,3260,0
|
|
20240516,115800,165963385,3260,3260,3260,3260,0
|
|
20240516,115700,165963385,3260,3260,3260,3260,900
|
|
20240516,115600,163029385,3265,3265,3265,3265,0
|
|
20240516,115500,163029385,3265,3265,3265,3265,314
|
|
20240516,115400,162004175,3265,3265,3265,3265,0
|
|
20240516,115300,162004175,3265,3265,3265,3265,0
|
|
20240516,115200,162004175,3265,3265,3265,3265,0
|
|
20240516,115100,162004175,3265,3265,3265,3265,0
|
|
20240516,115000,162004175,3265,3265,3265,3265,0
|
|
20240516,114900,162004175,3265,3265,3265,3265,0
|
|
20240516,114800,162004175,3265,3265,3265,3265,0
|
|
20240516,114700,162004175,3265,3265,3265,3265,0
|
|
20240516,114600,162004175,3265,3265,3265,3265,0
|
|
20240516,114500,162004175,3265,3265,3265,3265,1
|
|
20240516,114400,162000910,3260,3260,3260,3260,89
|
|
20240516,114300,161710770,3265,3265,3265,3265,30
|
|
20240516,114200,161612820,3260,3260,3260,3260,1
|
|
20240516,114100,161609560,3260,3260,3260,3260,107
|
|
20240516,114000,161260740,3260,3260,3260,3260,496
|
|
20240516,113900,159643780,3260,3260,3260,3260,427
|
|
20240516,113800,158251760,3260,3260,3260,3260,2
|
|
20240516,113700,158245240,3260,3260,3265,3260,902
|
|
20240516,113600,155304710,3265,3265,3265,3265,0
|
|
20240516,113500,155304710,3265,3265,3265,3265,0
|
|
20240516,113400,155304710,3265,3265,3265,3265,0
|
|
20240516,113300,155304710,3265,3265,3265,3265,0
|
|
20240516,113200,155304710,3265,3265,3265,3265,0
|
|
20240516,113100,155304710,3265,3265,3265,3265,0
|
|
20240516,113000,155304710,3265,3265,3265,3265,0
|
|
20240516,112900,155304710,3265,3265,3265,3265,0
|
|
20240516,112800,155304710,3265,3265,3265,3265,0
|
|
20240516,112700,155304710,3265,3265,3265,3265,0
|
|
20240516,112600,155304710,3265,3265,3265,3265,0
|
|
20240516,112500,155304710,3265,3265,3265,3265,0
|
|
20240516,112400,155304710,3265,3265,3265,3265,1
|
|
20240516,112300,155301445,3260,3260,3260,3260,1
|
|
20240516,112200,155298185,3265,3265,3265,3265,0
|
|
20240516,112100,155298185,3265,3265,3265,3265,0
|
|
20240516,112000,155298185,3265,3260,3265,3260,98
|
|
20240516,111900,154978700,3260,3260,3260,3260,0
|
|
20240516,111800,154978700,3260,3260,3260,3260,0
|
|
20240516,111700,154978700,3260,3255,3260,3255,49
|
|
20240516,111600,154819190,3265,3265,3265,3265,0
|
|
20240516,111500,154819190,3265,3260,3265,3255,3100
|
|
20240516,111400,144728260,3265,3265,3265,3265,0
|
|
20240516,111300,144728260,3265,3265,3265,3265,0
|
|
20240516,111200,144728260,3265,3260,3265,3260,349
|
|
20240516,111100,143590515,3260,3260,3260,3260,0
|
|
20240516,111000,143590515,3260,3260,3260,3260,0
|
|
20240516,110900,143590515,3260,3260,3260,3260,0
|
|
20240516,110800,143590515,3260,3265,3265,3260,166
|
|
20240516,110700,143049350,3260,3260,3260,3260,0
|
|
20240516,110600,143049350,3260,3260,3260,3260,0
|
|
20240516,110500,143049350,3260,3260,3260,3260,0
|
|
20240516,110400,143049350,3260,3260,3260,3260,0
|
|
20240516,110300,143049350,3260,3260,3260,3260,0
|
|
20240516,110200,143049350,3260,3260,3260,3260,100
|
|
20240516,110100,142723350,3260,3260,3260,3260,0
|
|
20240516,110000,142723350,3260,3260,3260,3260,0
|
|
20240516,105900,142723350,3260,3260,3260,3260,0
|
|
20240516,105800,142723350,3260,3260,3260,3260,0
|
|
20240516,105700,142723350,3260,3260,3260,3260,0
|
|
20240516,105600,142723350,3260,3260,3260,3260,0
|
|
20240516,105500,142723350,3260,3260,3260,3260,0
|
|
20240516,105400,142723350,3260,3260,3260,3260,0
|
|
20240516,105300,142723350,3260,3260,3260,3260,30
|
|
20240516,105200,142625550,3265,3265,3265,3265,104
|
|
20240516,105100,142285990,3265,3260,3265,3260,19
|
|
20240516,105000,142223990,3260,3260,3260,3260,18
|
|
20240516,104900,142165310,3265,3265,3265,3265,0
|
|
20240516,104800,142165310,3265,3260,3265,3260,71
|
|
20240516,104700,141933845,3260,3260,3260,3260,155
|
|
20240516,104600,141428545,3260,3260,3260,3260,0
|
|
20240516,104500,141428545,3260,3260,3260,3260,210
|
|
20240516,104400,140743945,3260,3255,3260,3255,31
|
|
20240516,104300,140643035,3260,3260,3260,3260,20
|
|
20240516,104200,140577835,3260,3260,3260,3260,1
|
|
20240516,104100,140574575,3255,3255,3255,3255,57
|
|
20240516,104000,140389040,3260,3255,3260,3255,52
|
|
20240516,103900,140219770,3265,3265,3265,3265,1
|
|
20240516,103800,140216505,3260,3260,3260,3260,0
|
|
20240516,103700,140216505,3260,3260,3260,3260,356
|
|
20240516,103600,139055945,3260,3260,3260,3260,252
|
|
20240516,103500,138234425,3260,3260,3260,3260,0
|
|
20240516,103400,138234425,3260,3260,3260,3260,3
|
|
20240516,103300,138224645,3255,3255,3255,3255,3761
|
|
20240516,103200,125982590,3255,3255,3255,3255,1
|
|
20240516,103100,125979335,3250,3250,3250,3250,29
|
|
20240516,103000,125885085,3255,3255,3255,3255,0
|
|
20240516,102900,125885085,3255,3255,3255,3255,49
|
|
20240516,102800,125725590,3255,3255,3255,3255,2
|
|
20240516,102700,125719080,3255,3255,3255,3255,59
|
|
20240516,102600,125527035,3255,3260,3260,3255,203
|
|
20240516,102500,124866260,3255,3255,3255,3255,90
|
|
20240516,102400,124573310,3260,3255,3260,3255,444
|
|
20240516,102300,123126250,3255,3255,3255,3255,45
|
|
20240516,102200,122979775,3255,3255,3255,3255,308
|
|
20240516,102100,121977235,3255,3255,3255,3255,0
|
|
20240516,102000,121977235,3255,3255,3255,3255,0
|
|
20240516,101900,121977235,3255,3255,3255,3255,0
|
|
20240516,101800,121977235,3255,3250,3255,3250,407
|
|
20240516,101700,120653985,3255,3255,3255,3255,0
|
|
20240516,101600,120653985,3255,3255,3255,3255,100
|
|
20240516,101500,120328485,3250,3250,3250,3250,110
|
|
20240516,101400,119970985,3250,3250,3250,3250,136
|
|
20240516,101300,119528985,3255,3255,3255,3255,200
|
|
20240516,101200,118877985,3255,3255,3255,3255,31
|
|
20240516,101100,118777080,3255,3255,3255,3255,0
|
|
20240516,101000,118777080,3255,3255,3255,3255,0
|
|
20240516,100900,118777080,3255,3255,3255,3255,0
|
|
20240516,100800,118777080,3255,3250,3255,3250,10
|
|
20240516,100700,118744555,3250,3255,3255,3250,502
|
|
20240516,100600,117110550,3260,3255,3260,3255,745
|
|
20240516,100500,114685570,3255,3255,3255,3255,0
|
|
20240516,100400,114685570,3255,3255,3255,3255,15
|
|
20240516,100300,114636745,3260,3260,3260,3260,2
|
|
20240516,100200,114630225,3260,3260,3260,3260,0
|
|
20240516,100100,114630225,3260,3260,3260,3255,11
|
|
20240516,100000,114594380,3255,3260,3260,3255,314
|
|
20240516,095900,113572270,3260,3260,3260,3260,4
|
|
20240516,095800,113559230,3250,3255,3255,3250,500
|
|
20240516,095700,111934215,3260,3260,3260,3255,343
|
|
20240516,095600,110817035,3260,3260,3260,3260,1
|
|
20240516,095500,110813775,3255,3255,3255,3255,0
|
|
20240516,095400,110813775,3255,3255,3255,3255,269
|
|
20240516,095300,109938180,3260,3260,3260,3260,0
|
|
20240516,095200,109938180,3260,3250,3260,3250,302
|
|
20240516,095100,108956660,3250,3255,3255,3250,2719
|
|
20240516,095000,100107065,3260,3260,3260,3260,4857
|
|
20240516,094900,84273245,3260,3265,3265,3260,162
|
|
20240516,094800,83745115,3265,3265,3265,3265,2
|
|
20240516,094700,83738585,3260,3260,3260,3260,2060
|
|
20240516,094600,77022985,3265,3265,3265,3265,100
|
|
20240516,094500,76696485,3265,3265,3265,3265,31
|
|
20240516,094400,76595270,3265,3265,3265,3265,0
|
|
20240516,094300,76595270,3265,3265,3265,3260,1101
|
|
20240516,094200,73005475,3260,3265,3265,3260,1413
|
|
20240516,094100,68399070,3265,3265,3265,3265,0
|
|
20240516,094000,68399070,3265,3265,3265,3260,165
|
|
20240516,093900,67860845,3265,3265,3265,3265,23
|
|
20240516,093800,67785750,3265,3265,3265,3265,182
|
|
20240516,093700,67191520,3265,3270,3270,3265,2250
|
|
20240516,093600,59842605,3275,3275,3275,3275,0
|
|
20240516,093500,59842605,3275,3275,3275,3275,1136
|
|
20240516,093400,56122205,3275,3270,3275,3270,817
|
|
20240516,093300,53448530,3275,3275,3275,3275,0
|
|
20240516,093200,53448530,3275,3275,3275,3275,0
|
|
20240516,093100,53448530,3275,3275,3275,3275,0
|
|
20240516,093000,53448530,3275,3275,3275,3275,2
|
|
20240516,092900,53441980,3270,3270,3270,3270,1667
|
|
20240516,092800,47990890,3270,3270,3270,3270,0
|
|
20240516,092700,47990890,3270,3270,3270,3270,0
|
|
20240516,092600,47990890,3270,3270,3270,3270,17
|
|
20240516,092500,47935300,3265,3270,3270,3265,99
|
|
20240516,092400,47612020,3270,3270,3270,3270,91
|
|
20240516,092300,47314450,3270,3270,3270,3270,2
|
|
20240516,092200,47307910,3265,3265,3275,3265,1120
|
|
20240516,092100,43650720,3270,3270,3270,3270,305
|
|
20240516,092000,42653370,3275,3275,3275,3275,0
|
|
20240516,091900,42653370,3275,3275,3275,3275,0
|
|
20240516,091800,42653370,3275,3275,3275,3275,89
|
|
20240516,091700,42361895,3275,3275,3275,3275,112
|
|
20240516,091600,41995095,3280,3280,3280,3280,0
|
|
20240516,091500,41995095,3280,3275,3280,3275,104
|
|
20240516,091400,41653995,3280,3275,3280,3275,301
|
|
20240516,091300,40666720,3265,3265,3265,3265,0
|
|
20240516,091200,40666720,3265,3265,3265,3265,1
|
|
20240516,091100,40663455,3280,3280,3280,3280,0
|
|
20240516,091000,40663455,3280,3280,3280,3280,0
|
|
20240516,090900,40663455,3280,3270,3280,3265,3320
|
|
20240516,090800,29823510,3265,3280,3285,3265,221
|
|
20240516,090700,29101375,3285,3285,3285,3280,11
|
|
20240516,090600,29065245,3265,3270,3270,3265,300
|
|
20240516,090500,28085730,3265,3270,3270,3265,1603
|
|
20240516,090400,22850155,3270,3270,3270,3270,0
|
|
20240516,090300,22850155,3270,3270,3285,3270,369
|
|
20240516,090200,21643510,3290,3270,3290,3270,361
|
|
20240516,090100,20461820,3290,3290,3290,3290,0
|
|
20240516,090000,20461820,3290,3265,3290,3265,6265
|