626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192300,264895025,2435,2435,2435,2435,1468
|
|
20240509,192200,264895025,2435,2435,2435,2435,0
|
|
20240509,192100,264895025,2435,2435,2435,2435,0
|
|
20240509,192000,264895025,2435,2435,2435,2435,0
|
|
20240509,191900,264895025,2435,2435,2435,2435,0
|
|
20240509,191800,264895025,2435,2435,2435,2435,0
|
|
20240509,191700,264895025,2435,2435,2435,2435,0
|
|
20240509,191600,264895025,2435,2435,2435,2435,0
|
|
20240509,191500,264895025,2435,2435,2435,2435,0
|
|
20240509,191400,264895025,2435,2435,2435,2435,0
|
|
20240509,191300,264895025,2435,2435,2435,2435,0
|
|
20240509,191200,264895025,2435,2435,2435,2435,0
|
|
20240509,191100,264895025,2435,2435,2435,2435,0
|
|
20240509,191000,264895025,2435,2435,2435,2435,0
|
|
20240509,190900,264895025,2435,2435,2435,2435,0
|
|
20240509,190800,264895025,2435,2435,2435,2435,0
|
|
20240509,190700,264895025,2435,2435,2435,2435,0
|
|
20240509,190600,264895025,2435,2435,2435,2435,0
|
|
20240509,190500,264895025,2435,2435,2435,2435,0
|
|
20240509,190400,264895025,2435,2435,2435,2435,0
|
|
20240509,190300,264895025,2435,2435,2435,2435,0
|
|
20240509,190200,264895025,2435,2435,2435,2435,0
|
|
20240509,190100,264895025,2435,2435,2435,2435,0
|
|
20240509,190000,264895025,2435,2435,2435,2435,0
|
|
20240509,185900,264895025,2435,2435,2435,2435,0
|
|
20240509,185800,264895025,2435,2435,2435,2435,0
|
|
20240509,185700,264895025,2435,2435,2435,2435,0
|
|
20240509,185600,264895025,2435,2435,2435,2435,0
|
|
20240509,185500,264895025,2435,2435,2435,2435,0
|
|
20240509,185400,264895025,2435,2435,2435,2435,0
|
|
20240509,185300,264895025,2435,2435,2435,2435,1468
|
|
20240509,185200,264895025,2435,2435,2435,2435,0
|
|
20240509,185100,264895025,2435,2435,2435,2435,0
|
|
20240509,185000,264895025,2435,2435,2435,2435,0
|
|
20240509,184900,264895025,2435,2435,2435,2435,0
|
|
20240509,184800,264895025,2435,2435,2435,2435,0
|
|
20240509,184700,264895025,2435,2435,2435,2435,0
|
|
20240509,184600,264895025,2435,2435,2435,2435,0
|
|
20240509,184500,264895025,2435,2435,2435,2435,0
|
|
20240509,184400,264895025,2435,2435,2435,2435,0
|
|
20240509,184300,264895025,2435,2435,2435,2435,0
|
|
20240509,184200,264895025,2435,2435,2435,2435,0
|
|
20240509,184100,264895025,2435,2435,2435,2435,0
|
|
20240509,184000,264895025,2435,2435,2435,2435,0
|
|
20240509,183900,264895025,2435,2435,2435,2435,0
|
|
20240509,183800,264895025,2435,2435,2435,2435,0
|
|
20240509,183700,264895025,2435,2435,2435,2435,0
|
|
20240509,183600,264895025,2435,2435,2435,2435,0
|
|
20240509,183500,264895025,2435,2435,2435,2435,0
|
|
20240509,183400,264895025,2435,2435,2435,2435,0
|
|
20240509,183300,264895025,2435,2435,2435,2435,0
|
|
20240509,183200,264895025,2435,2435,2435,2435,0
|
|
20240509,183100,264895025,2435,2435,2435,2435,0
|
|
20240509,183000,264895025,2435,2435,2435,2435,0
|
|
20240509,182900,264895025,2435,2435,2435,2435,0
|
|
20240509,182800,264895025,2435,2435,2435,2435,0
|
|
20240509,182700,264895025,2435,2435,2435,2435,0
|
|
20240509,182600,264895025,2435,2435,2435,2435,0
|
|
20240509,182500,264895025,2435,2435,2435,2435,0
|
|
20240509,182400,264895025,2435,2435,2435,2435,0
|
|
20240509,182300,264895025,2435,2435,2435,2435,1468
|
|
20240509,182200,264895025,2435,2435,2435,2435,0
|
|
20240509,182100,264895025,2435,2435,2435,2435,0
|
|
20240509,182000,264895025,2435,2435,2435,2435,0
|
|
20240509,181900,264895025,2435,2435,2435,2435,0
|
|
20240509,181800,264895025,2435,2435,2435,2435,0
|
|
20240509,181700,264895025,2435,2435,2435,2435,0
|
|
20240509,181600,264895025,2435,2435,2435,2435,0
|
|
20240509,181500,264895025,2435,2435,2435,2435,0
|
|
20240509,181400,264895025,2435,2435,2435,2435,0
|
|
20240509,181300,264895025,2435,2435,2435,2435,0
|
|
20240509,181200,264895025,2435,2435,2435,2435,0
|
|
20240509,181100,264895025,2435,2435,2435,2435,0
|
|
20240509,181000,264895025,2435,2435,2435,2435,0
|
|
20240509,180900,264895025,2435,2435,2435,2435,0
|
|
20240509,180800,264895025,2435,2435,2435,2435,0
|
|
20240509,180700,264895025,2435,2435,2435,2435,0
|
|
20240509,180600,264895025,2435,2435,2435,2435,0
|
|
20240509,180500,264895025,2435,2435,2435,2435,0
|
|
20240509,180400,264895025,2435,2435,2435,2435,0
|
|
20240509,180300,264895025,2435,2435,2435,2435,0
|
|
20240509,180200,264895025,2435,2435,2435,2435,0
|
|
20240509,180100,264895025,2435,2435,2435,2435,0
|
|
20240509,180000,264895025,2435,2435,2435,2435,0
|
|
20240509,175900,264895025,2435,2435,2435,2435,0
|
|
20240509,175800,264895025,2435,2435,2435,2435,0
|
|
20240509,175700,264895025,2435,2435,2435,2435,0
|
|
20240509,175600,264895025,2435,2435,2435,2435,0
|
|
20240509,175500,264895025,2435,2435,2435,2435,0
|
|
20240509,175400,264895025,2435,2435,2435,2435,0
|
|
20240509,175300,264895025,2435,2435,2435,2435,1468
|
|
20240509,175200,264895025,2435,2435,2435,2435,0
|
|
20240509,175100,264895025,2435,2435,2435,2435,0
|
|
20240509,175000,264895025,2435,2435,2435,2435,0
|
|
20240509,174900,264895025,2435,2435,2435,2435,0
|
|
20240509,174800,264895025,2435,2435,2435,2435,0
|
|
20240509,174700,264895025,2435,2435,2435,2435,0
|
|
20240509,174600,264895025,2435,2435,2435,2435,0
|
|
20240509,174500,264895025,2435,2435,2435,2435,0
|
|
20240509,174400,264895025,2435,2435,2435,2435,0
|
|
20240509,174300,264895025,2435,2435,2435,2435,0
|
|
20240509,174200,264895025,2435,2435,2435,2435,0
|
|
20240509,174100,264895025,2435,2435,2435,2435,0
|
|
20240509,174000,264895025,2435,2435,2435,2435,0
|
|
20240509,173900,264895025,2435,2435,2435,2435,0
|
|
20240509,173800,264895025,2435,2435,2435,2435,0
|
|
20240509,173700,264895025,2435,2435,2435,2435,0
|
|
20240509,173600,264895025,2435,2435,2435,2435,0
|
|
20240509,173500,264895025,2435,2435,2435,2435,0
|
|
20240509,173400,264895025,2435,2435,2435,2435,0
|
|
20240509,173300,264895025,2435,2435,2435,2435,0
|
|
20240509,173200,264895025,2435,2435,2435,2435,0
|
|
20240509,173100,264895025,2435,2435,2435,2435,0
|
|
20240509,173000,264895025,2435,2435,2435,2435,0
|
|
20240509,172900,264895025,2435,2435,2435,2435,0
|
|
20240509,172800,264895025,2435,2435,2435,2435,0
|
|
20240509,172700,264895025,2435,2435,2435,2435,0
|
|
20240509,172600,264895025,2435,2435,2435,2435,0
|
|
20240509,172500,264895025,2435,2435,2435,2435,0
|
|
20240509,172400,264895025,2435,2435,2435,2435,0
|
|
20240509,172300,264895025,2435,2435,2435,2435,1468
|
|
20240509,172200,264895025,2435,2435,2435,2435,0
|
|
20240509,172100,264895025,2435,2435,2435,2435,0
|
|
20240509,172000,264895025,2435,2435,2435,2435,0
|
|
20240509,171900,264895025,2435,2435,2435,2435,0
|
|
20240509,171800,264895025,2435,2435,2435,2435,0
|
|
20240509,171700,264895025,2435,2435,2435,2435,0
|
|
20240509,171600,264895025,2435,2435,2435,2435,0
|
|
20240509,171500,264895025,2435,2435,2435,2435,0
|
|
20240509,171400,264895025,2435,2435,2435,2435,0
|
|
20240509,171300,264895025,2435,2435,2435,2435,0
|
|
20240509,171200,264895025,2435,2435,2435,2435,0
|
|
20240509,171100,264895025,2435,2435,2435,2435,0
|
|
20240509,171000,264895025,2435,2435,2435,2435,0
|
|
20240509,170900,264895025,2435,2435,2435,2435,0
|
|
20240509,170800,264895025,2435,2435,2435,2435,0
|
|
20240509,170700,264895025,2435,2435,2435,2435,0
|
|
20240509,170600,264895025,2435,2435,2435,2435,0
|
|
20240509,170500,264895025,2435,2435,2435,2435,0
|
|
20240509,170400,264895025,2435,2435,2435,2435,0
|
|
20240509,170300,264895025,2435,2435,2435,2435,0
|
|
20240509,170200,264895025,2435,2435,2435,2435,0
|
|
20240509,170100,264895025,2435,2435,2435,2435,0
|
|
20240509,170000,264895025,2435,2435,2435,2435,0
|
|
20240509,165900,264895025,2435,2435,2435,2435,0
|
|
20240509,165800,264895025,2435,2435,2435,2435,0
|
|
20240509,165700,264895025,2435,2435,2435,2435,0
|
|
20240509,165600,264895025,2435,2435,2435,2435,0
|
|
20240509,165500,264895025,2435,2435,2435,2435,0
|
|
20240509,165400,264895025,2435,2435,2435,2435,0
|
|
20240509,165300,264895025,2435,2435,2435,2435,1468
|
|
20240509,165200,264895025,2435,2435,2435,2435,0
|
|
20240509,165100,264895025,2435,2435,2435,2435,0
|
|
20240509,165000,264895025,2435,2435,2435,2435,0
|
|
20240509,164900,264895025,2435,2435,2435,2435,0
|
|
20240509,164800,264895025,2435,2435,2435,2435,0
|
|
20240509,164700,264895025,2435,2435,2435,2435,0
|
|
20240509,164600,264895025,2435,2435,2435,2435,0
|
|
20240509,164500,264895025,2435,2435,2435,2435,0
|
|
20240509,164400,264895025,2435,2435,2435,2435,0
|
|
20240509,164300,264895025,2435,2435,2435,2435,0
|
|
20240509,164200,264895025,2435,2435,2435,2435,0
|
|
20240509,164100,264895025,2435,2435,2435,2435,0
|
|
20240509,164000,264895025,2435,2435,2435,2435,0
|
|
20240509,163900,264895025,2435,2435,2435,2435,0
|
|
20240509,163800,264895025,2435,2435,2435,2435,0
|
|
20240509,163700,264895025,2435,2435,2435,2435,0
|
|
20240509,163600,264895025,2435,2435,2435,2435,0
|
|
20240509,163500,264895025,2435,2435,2435,2435,0
|
|
20240509,163400,264895025,2435,2435,2435,2435,0
|
|
20240509,163300,264895025,2435,2435,2435,2435,0
|
|
20240509,163200,264895025,2435,2435,2435,2435,0
|
|
20240509,163100,264895025,2435,2435,2435,2435,0
|
|
20240509,163000,264895025,2435,2435,2435,2435,0
|
|
20240509,162900,264895025,2435,2435,2435,2435,0
|
|
20240509,162800,264895025,2435,2435,2435,2435,0
|
|
20240509,162700,264895025,2435,2435,2435,2435,0
|
|
20240509,162600,264895025,2435,2435,2435,2435,0
|
|
20240509,162500,264895025,2435,2435,2435,2435,0
|
|
20240509,162400,264895025,2435,2435,2435,2435,0
|
|
20240509,162300,264895025,2435,2435,2435,2435,1468
|
|
20240509,162200,264895025,2435,2435,2435,2435,0
|
|
20240509,162100,264895025,2435,2435,2435,2435,0
|
|
20240509,162000,264895025,2435,2435,2435,2435,0
|
|
20240509,161900,264895025,2435,2435,2435,2435,0
|
|
20240509,161800,264895025,2435,2435,2435,2435,0
|
|
20240509,161700,264895025,2435,2435,2435,2435,0
|
|
20240509,161600,264895025,2435,2435,2435,2435,0
|
|
20240509,161500,264895025,2435,2435,2435,2435,0
|
|
20240509,161400,264895025,2435,2435,2435,2435,0
|
|
20240509,161300,264895025,2435,2435,2435,2435,0
|
|
20240509,161200,264895025,2435,2435,2435,2435,0
|
|
20240509,161100,264895025,2435,2435,2435,2435,0
|
|
20240509,161000,264895025,2435,2435,2435,2435,0
|
|
20240509,160900,264895025,2435,2435,2435,2435,0
|
|
20240509,160800,264895025,2435,2435,2435,2435,0
|
|
20240509,160700,264895025,2435,2435,2435,2435,0
|
|
20240509,160600,264895025,2435,2435,2435,2435,0
|
|
20240509,160500,264895025,2435,2435,2435,2435,0
|
|
20240509,160400,264895025,2435,2435,2435,2435,0
|
|
20240509,160300,264895025,2435,2435,2435,2435,0
|
|
20240509,160200,264895025,2435,2435,2435,2435,0
|
|
20240509,160100,264895025,2435,2435,2435,2435,0
|
|
20240509,160000,264895025,2435,2435,2435,2435,0
|
|
20240509,155900,264895025,2435,2435,2435,2435,0
|
|
20240509,155800,264895025,2435,2435,2435,2435,0
|
|
20240509,155700,264895025,2435,2435,2435,2435,0
|
|
20240509,155600,264895025,2435,2435,2435,2435,0
|
|
20240509,155500,264895025,2435,2435,2435,2435,0
|
|
20240509,155400,264895025,2435,2435,2435,2435,0
|
|
20240509,155300,264895025,2435,2435,2435,2435,1468
|
|
20240509,155200,264895025,2435,2435,2435,2435,0
|
|
20240509,155100,264895025,2435,2435,2435,2435,0
|
|
20240509,155000,264895025,2435,2435,2435,2435,0
|
|
20240509,154900,264895025,2435,2435,2435,2435,0
|
|
20240509,154800,264895025,2435,2435,2435,2435,0
|
|
20240509,154700,264895025,2435,2435,2435,2435,0
|
|
20240509,154600,264895025,2435,2435,2435,2435,0
|
|
20240509,154500,264895025,2435,2435,2435,2435,0
|
|
20240509,154400,264895025,2435,2435,2435,2435,0
|
|
20240509,154300,264895025,2435,2435,2435,2435,0
|
|
20240509,154200,264895025,2435,2435,2435,2435,0
|
|
20240509,154100,264895025,2435,2435,2435,2435,0
|
|
20240509,154000,264895025,2435,2435,2435,2435,0
|
|
20240509,153900,264895025,2435,2435,2435,2435,0
|
|
20240509,153800,264895025,2435,2435,2435,2435,0
|
|
20240509,153700,264895025,2435,2435,2435,2435,0
|
|
20240509,153600,264895025,2435,2435,2435,2435,0
|
|
20240509,153500,264895025,2435,2435,2435,2435,0
|
|
20240509,153400,264895025,2435,2435,2435,2435,0
|
|
20240509,153300,264895025,2435,2435,2435,2435,0
|
|
20240509,153200,264895025,2435,2435,2435,2435,0
|
|
20240509,153100,264895025,2435,2435,2435,2435,0
|
|
20240509,153000,264895025,2435,2435,2435,2435,1468
|
|
20240509,152900,261320445,2435,2435,2435,2435,0
|
|
20240509,152800,261320445,2435,2435,2435,2435,0
|
|
20240509,152700,261320445,2435,2435,2435,2435,0
|
|
20240509,152600,261320445,2435,2435,2435,2435,0
|
|
20240509,152500,261320445,2435,2435,2435,2435,0
|
|
20240509,152400,261320445,2435,2435,2435,2435,0
|
|
20240509,152300,261320445,2435,2435,2435,2435,0
|
|
20240509,152200,261320445,2435,2435,2435,2435,0
|
|
20240509,152100,261320445,2435,2435,2435,2435,0
|
|
20240509,152000,261320445,2435,2435,2435,2435,0
|
|
20240509,151900,261320445,2435,2435,2440,2435,563
|
|
20240509,151800,259949535,2430,2440,2440,2430,127
|
|
20240509,151700,259640615,2440,2440,2440,2440,0
|
|
20240509,151600,259640615,2440,2440,2440,2440,10
|
|
20240509,151500,259616215,2440,2440,2440,2440,10
|
|
20240509,151400,259591815,2440,2440,2440,2440,72
|
|
20240509,151300,259416135,2440,2440,2440,2430,841
|
|
20240509,151200,257366185,2440,2440,2440,2440,638
|
|
20240509,151100,255809465,2440,2440,2440,2440,3
|
|
20240509,151000,255802145,2440,2440,2440,2440,100
|
|
20240509,150900,255558145,2440,2440,2440,2440,0
|
|
20240509,150800,255558145,2440,2440,2440,2440,3
|
|
20240509,150700,255550825,2435,2435,2435,2435,507
|
|
20240509,150600,254316280,2435,2435,2435,2435,400
|
|
20240509,150500,253342280,2435,2435,2435,2435,95
|
|
20240509,150400,253110955,2440,2440,2440,2440,24
|
|
20240509,150300,253052395,2435,2435,2435,2435,424
|
|
20240509,150200,252019955,2435,2430,2435,2430,24
|
|
20240509,150100,251961605,2430,2430,2430,2430,3082
|
|
20240509,150000,244472345,2435,2435,2435,2435,0
|
|
20240509,145900,244472345,2435,2435,2435,2435,0
|
|
20240509,145800,244472345,2435,2435,2435,2435,1
|
|
20240509,145700,244469910,2435,2435,2435,2435,0
|
|
20240509,145600,244469910,2435,2435,2435,2435,0
|
|
20240509,145500,244469910,2435,2440,2440,2435,501
|
|
20240509,145400,243249970,2440,2440,2440,2440,3
|
|
20240509,145300,243242650,2440,2440,2440,2440,0
|
|
20240509,145200,243242650,2440,2440,2440,2440,0
|
|
20240509,145100,243242650,2440,2440,2440,2440,0
|
|
20240509,145000,243242650,2440,2430,2440,2430,482
|
|
20240509,144900,242071370,2440,2440,2440,2440,0
|
|
20240509,144800,242071370,2440,2430,2440,2430,47
|
|
20240509,144700,241957110,2430,2430,2430,2430,100
|
|
20240509,144600,241714110,2430,2430,2430,2430,190
|
|
20240509,144500,241252410,2440,2440,2440,2440,0
|
|
20240509,144400,241252410,2440,2440,2440,2440,1
|
|
20240509,144300,241249970,2430,2430,2430,2430,0
|
|
20240509,144200,241249970,2430,2430,2430,2430,0
|
|
20240509,144100,241249970,2430,2430,2430,2430,200
|
|
20240509,144000,240763970,2430,2430,2430,2430,50
|
|
20240509,143900,240642470,2430,2430,2430,2430,1383
|
|
20240509,143800,237281780,2440,2440,2440,2440,0
|
|
20240509,143700,237281780,2440,2440,2440,2440,0
|
|
20240509,143600,237281780,2440,2430,2440,2430,101
|
|
20240509,143500,237036340,2430,2430,2430,2430,220
|
|
20240509,143400,236501740,2430,2430,2440,2430,14
|
|
20240509,143300,236467710,2440,2440,2440,2440,1
|
|
20240509,143200,236465270,2430,2430,2430,2430,0
|
|
20240509,143100,236465270,2430,2430,2430,2430,0
|
|
20240509,143000,236465270,2430,2430,2430,2430,1000
|
|
20240509,142900,234035270,2430,2430,2430,2430,600
|
|
20240509,142800,232577270,2430,2430,2430,2430,1
|
|
20240509,142700,232574840,2435,2435,2440,2435,2112
|
|
20240509,142600,227422595,2435,2435,2435,2435,1
|
|
20240509,142500,227420160,2435,2435,2435,2435,0
|
|
20240509,142400,227420160,2435,2435,2435,2435,157
|
|
20240509,142300,227037865,2430,2435,2435,2430,811
|
|
20240509,142200,225066080,2435,2435,2435,2435,1
|
|
20240509,142100,225063645,2440,2440,2440,2440,0
|
|
20240509,142000,225063645,2440,2440,2440,2440,10
|
|
20240509,141900,225039245,2440,2440,2440,2440,1
|
|
20240509,141800,225036805,2440,2440,2440,2440,100
|
|
20240509,141700,224792805,2440,2440,2440,2440,0
|
|
20240509,141600,224792805,2440,2440,2440,2440,2
|
|
20240509,141500,224787925,2430,2430,2430,2430,0
|
|
20240509,141400,224787925,2430,2430,2430,2430,0
|
|
20240509,141300,224787925,2430,2430,2430,2430,500
|
|
20240509,141200,223572925,2430,2430,2430,2430,0
|
|
20240509,141100,223572925,2430,2430,2430,2430,0
|
|
20240509,141000,223572925,2430,2430,2430,2430,1000
|
|
20240509,140900,221142925,2440,2440,2440,2440,0
|
|
20240509,140800,221142925,2440,2440,2440,2440,9
|
|
20240509,140700,221120965,2440,2440,2440,2440,0
|
|
20240509,140600,221120965,2440,2440,2440,2440,1
|
|
20240509,140500,221118525,2430,2430,2430,2430,400
|
|
20240509,140400,220146525,2440,2440,2440,2440,0
|
|
20240509,140300,220146525,2440,2440,2440,2440,4
|
|
20240509,140200,220136765,2430,2430,2430,2430,0
|
|
20240509,140100,220136765,2430,2430,2430,2430,10
|
|
20240509,140000,220112465,2435,2435,2435,2435,0
|
|
20240509,135900,220112465,2435,2435,2435,2435,0
|
|
20240509,135800,220112465,2435,2435,2435,2435,0
|
|
20240509,135700,220112465,2435,2435,2435,2435,5
|
|
20240509,135600,220100290,2435,2435,2435,2435,0
|
|
20240509,135500,220100290,2435,2435,2440,2435,3
|
|
20240509,135400,220092980,2430,2430,2430,2430,0
|
|
20240509,135300,220092980,2430,2435,2435,2430,3310
|
|
20240509,135200,212046205,2440,2440,2440,2440,0
|
|
20240509,135100,212046205,2440,2440,2440,2440,1
|
|
20240509,135000,212043765,2440,2440,2440,2440,1
|
|
20240509,134900,212041325,2435,2435,2435,2435,0
|
|
20240509,134800,212041325,2435,2435,2435,2435,0
|
|
20240509,134700,212041325,2435,2435,2435,2435,0
|
|
20240509,134600,212041325,2435,2435,2435,2435,839
|
|
20240509,134500,209998360,2440,2440,2440,2440,0
|
|
20240509,134400,209998360,2440,2440,2440,2440,0
|
|
20240509,134300,209998360,2440,2440,2440,2440,5202
|
|
20240509,134200,197305480,2445,2445,2445,2445,0
|
|
20240509,134100,197305480,2445,2445,2445,2445,1
|
|
20240509,134000,197303035,2445,2445,2445,2445,0
|
|
20240509,133900,197303035,2445,2445,2445,2445,1
|
|
20240509,133800,197300590,2450,2450,2450,2450,0
|
|
20240509,133700,197300590,2450,2450,2450,2450,0
|
|
20240509,133600,197300590,2450,2450,2450,2450,0
|
|
20240509,133500,197300590,2450,2450,2450,2450,0
|
|
20240509,133400,197300590,2450,2450,2450,2450,0
|
|
20240509,133300,197300590,2450,2450,2450,2450,0
|
|
20240509,133200,197300590,2450,2450,2450,2450,0
|
|
20240509,133100,197300590,2450,2450,2450,2450,1000
|
|
20240509,133000,194850590,2450,2450,2450,2450,0
|
|
20240509,132900,194850590,2450,2450,2450,2450,4
|
|
20240509,132800,194840790,2450,2450,2450,2450,1
|
|
20240509,132700,194838340,2450,2445,2450,2445,7
|
|
20240509,132600,194821220,2450,2445,2450,2445,198
|
|
20240509,132500,194337105,2445,2445,2445,2445,1203
|
|
20240509,132400,191395770,2450,2450,2450,2450,0
|
|
20240509,132300,191395770,2450,2450,2450,2450,0
|
|
20240509,132200,191395770,2450,2450,2450,2450,3
|
|
20240509,132100,191388420,2450,2445,2450,2445,43
|
|
20240509,132000,191283270,2450,2450,2450,2450,2
|
|
20240509,131900,191278370,2450,2450,2450,2450,0
|
|
20240509,131800,191278370,2450,2450,2450,2450,0
|
|
20240509,131700,191278370,2450,2450,2450,2450,0
|
|
20240509,131600,191278370,2450,2450,2450,2450,51
|
|
20240509,131500,191153420,2450,2445,2450,2445,1127
|
|
20240509,131400,188396280,2445,2450,2450,2445,1546
|
|
20240509,131300,184616295,2450,2450,2450,2445,356
|
|
20240509,131200,183745855,2450,2445,2450,2445,2025
|
|
20240509,131100,178784730,2440,2440,2440,2440,139
|
|
20240509,131000,178445570,2440,2450,2450,2440,39
|
|
20240509,130900,178350220,2450,2450,2450,2450,0
|
|
20240509,130800,178350220,2450,2450,2450,2450,0
|
|
20240509,130700,178350220,2450,2450,2450,2450,0
|
|
20240509,130600,178350220,2450,2450,2450,2450,3
|
|
20240509,130500,178342870,2450,2450,2450,2450,0
|
|
20240509,130400,178342870,2450,2450,2450,2450,132
|
|
20240509,130300,178019470,2450,2450,2450,2450,7
|
|
20240509,130200,178002320,2450,2450,2450,2440,8
|
|
20240509,130100,177982770,2450,2450,2450,2440,111
|
|
20240509,130000,177711910,2440,2440,2440,2440,103
|
|
20240509,125900,177460590,2450,2450,2450,2450,1000
|
|
20240509,125800,175010590,2450,2440,2450,2440,226
|
|
20240509,125700,174458640,2450,2450,2450,2450,1
|
|
20240509,125600,174456190,2445,2440,2445,2440,1404
|
|
20240509,125500,171023415,2445,2445,2445,2445,0
|
|
20240509,125400,171023415,2445,2445,2445,2445,3
|
|
20240509,125300,171016080,2445,2445,2445,2445,0
|
|
20240509,125200,171016080,2445,2440,2445,2440,71
|
|
20240509,125100,170842835,2445,2440,2445,2440,58
|
|
20240509,125000,170701310,2445,2445,2445,2445,0
|
|
20240509,124900,170701310,2445,2445,2445,2445,0
|
|
20240509,124800,170701310,2445,2445,2445,2445,6
|
|
20240509,124700,170686640,2440,2440,2440,2440,1
|
|
20240509,124600,170684200,2450,2450,2450,2450,7
|
|
20240509,124500,170667050,2450,2450,2450,2450,3
|
|
20240509,124400,170659700,2450,2445,2450,2445,269
|
|
20240509,124300,170001785,2445,2445,2445,2445,1817
|
|
20240509,124200,165559220,2445,2445,2445,2445,126
|
|
20240509,124100,165251150,2445,2445,2445,2445,0
|
|
20240509,124000,165251150,2445,2445,2445,2445,0
|
|
20240509,123900,165251150,2445,2445,2445,2445,1265
|
|
20240509,123800,162158225,2440,2440,2440,2440,1003
|
|
20240509,123700,159710905,2440,2440,2440,2440,0
|
|
20240509,123600,159710905,2440,2440,2440,2440,0
|
|
20240509,123500,159710905,2440,2440,2440,2440,20
|
|
20240509,123400,159662105,2445,2445,2445,2445,0
|
|
20240509,123300,159662105,2445,2445,2445,2445,0
|
|
20240509,123200,159662105,2445,2445,2445,2445,1
|
|
20240509,123100,159659660,2445,2445,2445,2445,40
|
|
20240509,123000,159561860,2445,2445,2445,2445,3
|
|
20240509,122900,159554525,2445,2445,2445,2445,0
|
|
20240509,122800,159554525,2445,2445,2445,2445,134
|
|
20240509,122700,159226895,2445,2445,2445,2445,139
|
|
20240509,122600,158887040,2440,2440,2440,2440,657
|
|
20240509,122500,157283960,2440,2440,2440,2440,292
|
|
20240509,122400,156571480,2440,2440,2440,2440,134
|
|
20240509,122300,156244520,2440,2440,2440,2440,134
|
|
20240509,122200,155917560,2435,2440,2440,2435,81
|
|
20240509,122100,155720170,2435,2435,2435,2435,500
|
|
20240509,122000,154502670,2440,2435,2440,2435,135
|
|
20240509,121900,154173295,2440,2440,2440,2440,425
|
|
20240509,121800,153136295,2440,2440,2440,2440,2183
|
|
20240509,121700,147809775,2435,2435,2435,2435,707
|
|
20240509,121600,146088230,2435,2430,2435,2430,115
|
|
20240509,121500,145808230,2435,2435,2435,2435,134
|
|
20240509,121400,145481940,2435,2430,2435,2430,433
|
|
20240509,121300,144429745,2430,2430,2430,2430,0
|
|
20240509,121200,144429745,2430,2435,2435,2430,202
|
|
20240509,121100,143938215,2435,2430,2435,2430,234
|
|
20240509,121000,143368925,2435,2435,2435,2435,134
|
|
20240509,120900,143042635,2430,2430,2430,2430,30
|
|
20240509,120800,142969735,2435,2435,2435,2435,134
|
|
20240509,120700,142643445,2435,2435,2435,2435,134
|
|
20240509,120600,142317155,2435,2435,2435,2435,134
|
|
20240509,120500,141990865,2435,2435,2435,2435,0
|
|
20240509,120400,141990865,2435,2435,2435,2435,134
|
|
20240509,120300,141664575,2435,2435,2435,2435,134
|
|
20240509,120200,141338285,2435,2435,2435,2435,134
|
|
20240509,120100,141011995,2435,2435,2435,2435,0
|
|
20240509,120000,141011995,2435,2435,2435,2435,134
|
|
20240509,115900,140685705,2435,2435,2435,2435,134
|
|
20240509,115800,140359415,2435,2435,2435,2435,135
|
|
20240509,115700,140030690,2430,2430,2430,2430,111
|
|
20240509,115600,139760960,2430,2435,2435,2430,534
|
|
20240509,115500,138462170,2435,2430,2435,2430,234
|
|
20240509,115400,137892880,2430,2430,2430,2430,88
|
|
20240509,115300,137679040,2435,2435,2435,2435,101
|
|
20240509,115200,137433105,2435,2435,2435,2435,186
|
|
20240509,115100,136980195,2440,2440,2440,2440,134
|
|
20240509,115000,136653235,2440,2440,2440,2440,134
|
|
20240509,114900,136326275,2440,2440,2440,2440,0
|
|
20240509,114800,136326275,2440,2440,2440,2440,134
|
|
20240509,114700,135999315,2440,2440,2440,2440,134
|
|
20240509,114600,135672355,2440,2440,2440,2440,134
|
|
20240509,114500,135345395,2440,2440,2440,2440,0
|
|
20240509,114400,135345395,2440,2440,2440,2440,283
|
|
20240509,114300,134654875,2440,2440,2440,2440,0
|
|
20240509,114200,134654875,2440,2440,2440,2440,334
|
|
20240509,114100,133839915,2440,2440,2440,2440,0
|
|
20240509,114000,133839915,2440,2440,2440,2440,134
|
|
20240509,113900,133512955,2440,2440,2440,2440,134
|
|
20240509,113800,133185995,2435,2435,2435,2435,194
|
|
20240509,113700,132713605,2435,2435,2435,2435,0
|
|
20240509,113600,132713605,2435,2435,2435,2435,134
|
|
20240509,113500,132387315,2430,2435,2435,2430,112
|
|
20240509,113400,132115095,2430,2435,2435,2430,234
|
|
20240509,113300,131545805,2430,2435,2435,2430,115
|
|
20240509,113200,131266280,2435,2435,2435,2435,134
|
|
20240509,113100,130939990,2430,2435,2435,2430,234
|
|
20240509,113000,130370700,2440,2435,2440,2435,134
|
|
20240509,112900,130043765,2435,2435,2435,2435,63
|
|
20240509,112800,129890360,2435,2435,2435,2435,15
|
|
20240509,112700,129853835,2435,2435,2435,2435,63
|
|
20240509,112600,129700430,2435,2435,2435,2435,9
|
|
20240509,112500,129678515,2435,2435,2435,2435,47
|
|
20240509,112400,129564070,2430,2435,2435,2430,142
|
|
20240509,112300,129218800,2435,2435,2435,2435,63
|
|
20240509,112200,129065395,2435,2435,2435,2435,63
|
|
20240509,112100,128911990,2435,2435,2435,2435,126
|
|
20240509,112000,128605180,2435,2435,2435,2435,44
|
|
20240509,111900,128498040,2440,2440,2440,2440,11
|
|
20240509,111800,128471200,2440,2440,2440,2440,63
|
|
20240509,111700,128317480,2440,2440,2440,2440,1
|
|
20240509,111600,128315040,2440,2440,2440,2440,63
|
|
20240509,111500,128161320,2440,2440,2440,2440,10
|
|
20240509,111400,128136920,2435,2440,2440,2435,263
|
|
20240509,111300,127496200,2440,2440,2440,2440,126
|
|
20240509,111200,127188760,2440,2440,2440,2440,7
|
|
20240509,111100,127171680,2440,2440,2440,2440,19
|
|
20240509,111000,127125320,2440,2440,2440,2440,64
|
|
20240509,110900,126969160,2440,2440,2440,2440,0
|
|
20240509,110800,126969160,2440,2435,2440,2435,213
|
|
20240509,110700,126449465,2440,2435,2440,2435,127
|
|
20240509,110600,126139905,2430,2430,2430,2430,0
|
|
20240509,110500,126139905,2430,2435,2435,2430,120
|
|
20240509,110400,125848300,2430,2435,2435,2430,389
|
|
20240509,110300,124902150,2440,2440,2440,2440,63
|
|
20240509,110200,124748430,2440,2440,2440,2440,63
|
|
20240509,110100,124594710,2440,2435,2440,2435,27
|
|
20240509,110000,124528855,2440,2440,2440,2440,42
|
|
20240509,105900,124426375,2440,2440,2440,2440,63
|
|
20240509,105800,124272655,2440,2440,2440,2440,20
|
|
20240509,105700,124223855,2440,2440,2440,2440,63
|
|
20240509,105600,124070135,2440,2440,2440,2440,126
|
|
20240509,105500,123762695,2440,2440,2440,2440,64
|
|
20240509,105400,123606535,2440,2440,2440,2440,63
|
|
20240509,105300,123452815,2440,2435,2440,2435,2
|
|
20240509,105200,123447940,2440,2440,2440,2440,63
|
|
20240509,105100,123294220,2440,2440,2440,2440,63
|
|
20240509,105000,123140500,2440,2440,2440,2440,34
|
|
20240509,104900,123057540,2440,2440,2440,2440,73
|
|
20240509,104800,122879420,2440,2440,2440,2440,149
|
|
20240509,104700,122515860,2440,2440,2440,2440,326
|
|
20240509,104600,121720420,2435,2440,2440,2435,305
|
|
20240509,104500,120977325,2440,2440,2440,2440,93
|
|
20240509,104400,120750405,2440,2445,2445,2440,327
|
|
20240509,104300,119952210,2445,2450,2450,2445,123
|
|
20240509,104200,119651225,2445,2445,2445,2445,2459
|
|
20240509,104100,113638970,2445,2445,2445,2445,3
|
|
20240509,104000,113631635,2445,2450,2450,2445,267
|
|
20240509,103900,112977800,2450,2445,2450,2445,9112
|
|
20240509,103800,90675300,2445,2445,2445,2445,63
|
|
20240509,103700,90521265,2445,2440,2445,2440,64
|
|
20240509,103600,90364790,2445,2445,2445,2445,63
|
|
20240509,103500,90210755,2445,2445,2445,2445,63
|
|
20240509,103400,90056720,2445,2440,2445,2440,63
|
|
20240509,103300,89902840,2440,2440,2440,2440,263
|
|
20240509,103200,89261120,2440,2435,2440,2435,1103
|
|
20240509,103100,86575000,2440,2440,2440,2440,74
|
|
20240509,103000,86394440,2440,2440,2440,2440,1
|
|
20240509,102900,86392000,2440,2440,2440,2440,0
|
|
20240509,102800,86392000,2440,2440,2440,2440,30
|
|
20240509,102700,86318800,2440,2440,2440,2440,70
|
|
20240509,102600,86148000,2445,2440,2445,2440,333
|
|
20240509,102500,85335355,2445,2445,2445,2440,33
|
|
20240509,102400,85254685,2445,2445,2445,2440,26
|
|
20240509,102300,85191120,2445,2445,2445,2445,30
|
|
20240509,102200,85117770,2445,2445,2445,2445,11
|
|
20240509,102100,85090875,2445,2445,2445,2445,28
|
|
20240509,102000,85022415,2445,2445,2450,2445,830
|
|
20240509,101900,82992990,2445,2445,2445,2445,18
|
|
20240509,101800,82948980,2445,2445,2445,2445,41
|
|
20240509,101700,82848735,2440,2445,2445,2440,85
|
|
20240509,101600,82640960,2435,2435,2440,2435,71
|
|
20240509,101500,82468065,2445,2445,2445,2445,2030
|
|
20240509,101400,77504715,2445,2440,2445,2440,32
|
|
20240509,101300,77426560,2440,2440,2440,2440,28
|
|
20240509,101200,77358240,2440,2435,2440,2435,1012
|
|
20240509,101100,74890945,2435,2435,2435,2435,24
|
|
20240509,101000,74832505,2435,2435,2435,2435,522
|
|
20240509,100900,73561435,2435,2435,2435,2435,84
|
|
20240509,100800,73356895,2430,2445,2445,2430,1001
|
|
20240509,100700,70924450,2445,2435,2445,2435,434
|
|
20240509,100600,69867445,2435,2435,2435,2435,94
|
|
20240509,100500,69638555,2430,2445,2445,2430,246
|
|
20240509,100400,69038290,2440,2435,2440,2435,871
|
|
20240509,100300,66917345,2435,2435,2435,2435,50
|
|
20240509,100200,66795595,2435,2435,2435,2435,591
|
|
20240509,100100,65356510,2445,2440,2445,2440,371
|
|
20240509,100000,64451125,2445,2445,2445,2445,39
|
|
20240509,095900,64355770,2445,2440,2445,2440,111
|
|
20240509,095800,64084865,2435,2440,2440,2435,180
|
|
20240509,095700,63646470,2440,2440,2440,2440,70
|
|
20240509,095600,63475670,2440,2440,2440,2440,67
|
|
20240509,095500,63312190,2440,2435,2440,2435,635
|
|
20240509,095400,61765485,2435,2445,2445,2430,2808
|
|
20240509,095300,54933635,2445,2445,2445,2445,26
|
|
20240509,095200,54870065,2445,2445,2445,2445,23
|
|
20240509,095100,54813830,2445,2445,2445,2445,22
|
|
20240509,095000,54760040,2440,2445,2445,2440,1152
|
|
20240509,094900,51949010,2445,2450,2450,2445,253
|
|
20240509,094800,51330420,2450,2450,2450,2445,418
|
|
20240509,094700,50308155,2450,2450,2450,2450,30
|
|
20240509,094600,50234655,2450,2440,2450,2440,211
|
|
20240509,094500,49719545,2440,2450,2450,2440,608
|
|
20240509,094400,48235915,2450,2440,2450,2440,31
|
|
20240509,094300,48160050,2450,2450,2450,2450,1042
|
|
20240509,094200,45607150,2450,2450,2450,2450,41
|
|
20240509,094100,45506700,2450,2450,2450,2450,68
|
|
20240509,094000,45340100,2445,2450,2450,2440,136
|
|
20240509,093900,45008035,2450,2440,2450,2440,578
|
|
20240509,093800,43597610,2450,2450,2450,2450,88
|
|
20240509,093700,43382010,2450,2445,2450,2445,41
|
|
20240509,093600,43281635,2440,2440,2440,2440,505
|
|
20240509,093500,42049435,2440,2450,2450,2440,3265
|
|
20240509,093400,34062185,2450,2450,2450,2450,22
|
|
20240509,093300,34008285,2450,2455,2455,2445,1047
|
|
20240509,093200,31448090,2450,2455,2455,2445,574
|
|
20240509,093100,30040040,2455,2455,2455,2450,99
|
|
20240509,093000,29797245,2455,2455,2455,2455,30
|
|
20240509,092900,29723595,2450,2450,2450,2450,63
|
|
20240509,092800,29569245,2450,2445,2450,2440,2037
|
|
20240509,092700,24587780,2445,2445,2445,2445,1088
|
|
20240509,092600,21927620,2445,2445,2445,2445,0
|
|
20240509,092500,21927620,2445,2435,2445,2435,170
|
|
20240509,092400,21513470,2445,2440,2445,2440,801
|
|
20240509,092300,19559025,2445,2435,2445,2435,572
|
|
20240509,092200,18166195,2445,2440,2445,2435,20
|
|
20240509,092100,18117470,2445,2445,2445,2445,0
|
|
20240509,092000,18117470,2445,2445,2445,2445,0
|
|
20240509,091900,18117470,2445,2445,2445,2435,162
|
|
20240509,091800,17721390,2445,2445,2445,2445,150
|
|
20240509,091700,17354640,2445,2445,2445,2445,7
|
|
20240509,091600,17337525,2445,2435,2445,2435,666
|
|
20240509,091500,15712270,2440,2425,2440,2425,174
|
|
20240509,091400,15289870,2430,2430,2430,2430,18
|
|
20240509,091300,15246130,2430,2425,2430,2425,200
|
|
20240509,091200,14760225,2425,2420,2425,2420,83
|
|
20240509,091100,14559080,2425,2430,2430,2425,925
|
|
20240509,091000,12313545,2435,2445,2445,2435,2608
|
|
20240509,090900,5950910,2445,2445,2445,2445,0
|
|
20240509,090800,5950910,2445,2445,2445,2445,3
|
|
20240509,090700,5943575,2440,2440,2440,2435,52
|
|
20240509,090600,5816705,2445,2440,2445,2440,93
|
|
20240509,090500,5589370,2445,2435,2445,2435,583
|
|
20240509,090400,4169710,2430,2430,2435,2430,328
|
|
20240509,090300,3372645,2430,2430,2435,2430,226
|
|
20240509,090200,2822520,2435,2435,2435,2430,15
|
|
20240509,090100,2786000,2435,2435,2435,2435,4
|
|
20240509,090000,2776260,2435,2420,2435,2420,1147
|