626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192300,316235900,2455,2455,2455,2455,3318
|
|
20240510,192200,316235900,2455,2455,2455,2455,0
|
|
20240510,192100,316235900,2455,2455,2455,2455,0
|
|
20240510,192000,316235900,2455,2455,2455,2455,0
|
|
20240510,191900,316235900,2455,2455,2455,2455,0
|
|
20240510,191800,316235900,2455,2455,2455,2455,0
|
|
20240510,191700,316235900,2455,2455,2455,2455,0
|
|
20240510,191600,316235900,2455,2455,2455,2455,0
|
|
20240510,191500,316235900,2455,2455,2455,2455,0
|
|
20240510,191400,316235900,2455,2455,2455,2455,0
|
|
20240510,191300,316235900,2455,2455,2455,2455,0
|
|
20240510,191200,316235900,2455,2455,2455,2455,0
|
|
20240510,191100,316235900,2455,2455,2455,2455,0
|
|
20240510,191000,316235900,2455,2455,2455,2455,0
|
|
20240510,190900,316235900,2455,2455,2455,2455,0
|
|
20240510,190800,316235900,2455,2455,2455,2455,0
|
|
20240510,190700,316235900,2455,2455,2455,2455,0
|
|
20240510,190600,316235900,2455,2455,2455,2455,0
|
|
20240510,190500,316235900,2455,2455,2455,2455,0
|
|
20240510,190400,316235900,2455,2455,2455,2455,0
|
|
20240510,190300,316235900,2455,2455,2455,2455,0
|
|
20240510,190200,316235900,2455,2455,2455,2455,0
|
|
20240510,190100,316235900,2455,2455,2455,2455,0
|
|
20240510,190000,316235900,2455,2455,2455,2455,0
|
|
20240510,185900,316235900,2455,2455,2455,2455,0
|
|
20240510,185800,316235900,2455,2455,2455,2455,0
|
|
20240510,185700,316235900,2455,2455,2455,2455,0
|
|
20240510,185600,316235900,2455,2455,2455,2455,0
|
|
20240510,185500,316235900,2455,2455,2455,2455,0
|
|
20240510,185400,316235900,2455,2455,2455,2455,0
|
|
20240510,185300,316235900,2455,2455,2455,2455,3318
|
|
20240510,185200,316235900,2455,2455,2455,2455,0
|
|
20240510,185100,316235900,2455,2455,2455,2455,0
|
|
20240510,185000,316235900,2455,2455,2455,2455,0
|
|
20240510,184900,316235900,2455,2455,2455,2455,0
|
|
20240510,184800,316235900,2455,2455,2455,2455,0
|
|
20240510,184700,316235900,2455,2455,2455,2455,0
|
|
20240510,184600,316235900,2455,2455,2455,2455,0
|
|
20240510,184500,316235900,2455,2455,2455,2455,0
|
|
20240510,184400,316235900,2455,2455,2455,2455,0
|
|
20240510,184300,316235900,2455,2455,2455,2455,0
|
|
20240510,184200,316235900,2455,2455,2455,2455,0
|
|
20240510,184100,316235900,2455,2455,2455,2455,0
|
|
20240510,184000,316235900,2455,2455,2455,2455,0
|
|
20240510,183900,316235900,2455,2455,2455,2455,0
|
|
20240510,183800,316235900,2455,2455,2455,2455,0
|
|
20240510,183700,316235900,2455,2455,2455,2455,0
|
|
20240510,183600,316235900,2455,2455,2455,2455,0
|
|
20240510,183500,316235900,2455,2455,2455,2455,0
|
|
20240510,183400,316235900,2455,2455,2455,2455,0
|
|
20240510,183300,316235900,2455,2455,2455,2455,0
|
|
20240510,183200,316235900,2455,2455,2455,2455,0
|
|
20240510,183100,316235900,2455,2455,2455,2455,0
|
|
20240510,183000,316235900,2455,2455,2455,2455,0
|
|
20240510,182900,316235900,2455,2455,2455,2455,0
|
|
20240510,182800,316235900,2455,2455,2455,2455,0
|
|
20240510,182700,316235900,2455,2455,2455,2455,0
|
|
20240510,182600,316235900,2455,2455,2455,2455,0
|
|
20240510,182500,316235900,2455,2455,2455,2455,0
|
|
20240510,182400,316235900,2455,2455,2455,2455,0
|
|
20240510,182300,316235900,2455,2455,2455,2455,3318
|
|
20240510,182200,316235900,2455,2455,2455,2455,0
|
|
20240510,182100,316235900,2455,2455,2455,2455,0
|
|
20240510,182000,316235900,2455,2455,2455,2455,0
|
|
20240510,181900,316235900,2455,2455,2455,2455,0
|
|
20240510,181800,316235900,2455,2455,2455,2455,0
|
|
20240510,181700,316235900,2455,2455,2455,2455,0
|
|
20240510,181600,316235900,2455,2455,2455,2455,0
|
|
20240510,181500,316235900,2455,2455,2455,2455,0
|
|
20240510,181400,316235900,2455,2455,2455,2455,0
|
|
20240510,181300,316235900,2455,2455,2455,2455,0
|
|
20240510,181200,316235900,2455,2455,2455,2455,0
|
|
20240510,181100,316235900,2455,2455,2455,2455,0
|
|
20240510,181000,316235900,2455,2455,2455,2455,0
|
|
20240510,180900,316235900,2455,2455,2455,2455,0
|
|
20240510,180800,316235900,2455,2455,2455,2455,0
|
|
20240510,180700,316235900,2455,2455,2455,2455,0
|
|
20240510,180600,316235900,2455,2455,2455,2455,0
|
|
20240510,180500,316235900,2455,2455,2455,2455,0
|
|
20240510,180400,316235900,2455,2455,2455,2455,0
|
|
20240510,180300,316235900,2455,2455,2455,2455,0
|
|
20240510,180200,316235900,2455,2455,2455,2455,0
|
|
20240510,180100,316235900,2455,2455,2455,2455,0
|
|
20240510,180000,316235900,2455,2455,2455,2455,0
|
|
20240510,175900,316235900,2455,2455,2455,2455,0
|
|
20240510,175800,316235900,2455,2455,2455,2455,0
|
|
20240510,175700,316235900,2455,2455,2455,2455,0
|
|
20240510,175600,316235900,2455,2455,2455,2455,0
|
|
20240510,175500,316235900,2455,2455,2455,2455,0
|
|
20240510,175400,316235900,2455,2455,2455,2455,0
|
|
20240510,175300,316235900,2455,2455,2455,2455,3318
|
|
20240510,175200,316235900,2455,2455,2455,2455,0
|
|
20240510,175100,316235900,2455,2455,2455,2455,0
|
|
20240510,175000,316235900,2455,2455,2455,2455,0
|
|
20240510,174900,316235900,2455,2455,2455,2455,0
|
|
20240510,174800,316235900,2455,2455,2455,2455,0
|
|
20240510,174700,316235900,2455,2455,2455,2455,0
|
|
20240510,174600,316235900,2455,2455,2455,2455,0
|
|
20240510,174500,316235900,2455,2455,2455,2455,0
|
|
20240510,174400,316235900,2455,2455,2455,2455,0
|
|
20240510,174300,316235900,2455,2455,2455,2455,0
|
|
20240510,174200,316235900,2455,2455,2455,2455,0
|
|
20240510,174100,316235900,2455,2455,2455,2455,0
|
|
20240510,174000,316235900,2455,2455,2455,2455,0
|
|
20240510,173900,316235900,2455,2455,2455,2455,0
|
|
20240510,173800,316235900,2455,2455,2455,2455,0
|
|
20240510,173700,316235900,2455,2455,2455,2455,0
|
|
20240510,173600,316235900,2455,2455,2455,2455,0
|
|
20240510,173500,316235900,2455,2455,2455,2455,0
|
|
20240510,173400,316235900,2455,2455,2455,2455,0
|
|
20240510,173300,316235900,2455,2455,2455,2455,0
|
|
20240510,173200,316235900,2455,2455,2455,2455,0
|
|
20240510,173100,316235900,2455,2455,2455,2455,0
|
|
20240510,173000,316235900,2455,2455,2455,2455,0
|
|
20240510,172900,316235900,2455,2455,2455,2455,0
|
|
20240510,172800,316235900,2455,2455,2455,2455,0
|
|
20240510,172700,316235900,2455,2455,2455,2455,0
|
|
20240510,172600,316235900,2455,2455,2455,2455,0
|
|
20240510,172500,316235900,2455,2455,2455,2455,0
|
|
20240510,172400,316235900,2455,2455,2455,2455,0
|
|
20240510,172300,316235900,2455,2455,2455,2455,3318
|
|
20240510,172200,316235900,2455,2455,2455,2455,0
|
|
20240510,172100,316235900,2455,2455,2455,2455,0
|
|
20240510,172000,316235900,2455,2455,2455,2455,0
|
|
20240510,171900,316235900,2455,2455,2455,2455,0
|
|
20240510,171800,316235900,2455,2455,2455,2455,0
|
|
20240510,171700,316235900,2455,2455,2455,2455,0
|
|
20240510,171600,316235900,2455,2455,2455,2455,0
|
|
20240510,171500,316235900,2455,2455,2455,2455,0
|
|
20240510,171400,316235900,2455,2455,2455,2455,0
|
|
20240510,171300,316235900,2455,2455,2455,2455,0
|
|
20240510,171200,316235900,2455,2455,2455,2455,0
|
|
20240510,171100,316235900,2455,2455,2455,2455,0
|
|
20240510,171000,316235900,2455,2455,2455,2455,0
|
|
20240510,170900,316235900,2455,2455,2455,2455,0
|
|
20240510,170800,316235900,2455,2455,2455,2455,0
|
|
20240510,170700,316235900,2455,2455,2455,2455,0
|
|
20240510,170600,316235900,2455,2455,2455,2455,0
|
|
20240510,170500,316235900,2455,2455,2455,2455,0
|
|
20240510,170400,316235900,2455,2455,2455,2455,0
|
|
20240510,170300,316235900,2455,2455,2455,2455,0
|
|
20240510,170200,316235900,2455,2455,2455,2455,0
|
|
20240510,170100,316235900,2455,2455,2455,2455,0
|
|
20240510,170000,316235900,2455,2455,2455,2455,0
|
|
20240510,165900,316235900,2455,2455,2455,2455,0
|
|
20240510,165800,316235900,2455,2455,2455,2455,0
|
|
20240510,165700,316235900,2455,2455,2455,2455,0
|
|
20240510,165600,316235900,2455,2455,2455,2455,0
|
|
20240510,165500,316235900,2455,2455,2455,2455,0
|
|
20240510,165400,316235900,2455,2455,2455,2455,0
|
|
20240510,165300,316235900,2455,2455,2455,2455,3318
|
|
20240510,165200,316235900,2455,2455,2455,2455,0
|
|
20240510,165100,316235900,2455,2455,2455,2455,0
|
|
20240510,165000,316235900,2455,2455,2455,2455,0
|
|
20240510,164900,316235900,2455,2455,2455,2455,0
|
|
20240510,164800,316235900,2455,2455,2455,2455,0
|
|
20240510,164700,316235900,2455,2455,2455,2455,0
|
|
20240510,164600,316235900,2455,2455,2455,2455,0
|
|
20240510,164500,316235900,2455,2455,2455,2455,0
|
|
20240510,164400,316235900,2455,2455,2455,2455,0
|
|
20240510,164300,316235900,2455,2455,2455,2455,0
|
|
20240510,164200,316235900,2455,2455,2455,2455,0
|
|
20240510,164100,316235900,2455,2455,2455,2455,0
|
|
20240510,164000,316235900,2455,2455,2455,2455,0
|
|
20240510,163900,316235900,2455,2455,2455,2455,0
|
|
20240510,163800,316235900,2455,2455,2455,2455,0
|
|
20240510,163700,316235900,2455,2455,2455,2455,0
|
|
20240510,163600,316235900,2455,2455,2455,2455,0
|
|
20240510,163500,316235900,2455,2455,2455,2455,0
|
|
20240510,163400,316235900,2455,2455,2455,2455,0
|
|
20240510,163300,316235900,2455,2455,2455,2455,0
|
|
20240510,163200,316235900,2455,2455,2455,2455,0
|
|
20240510,163100,316235900,2455,2455,2455,2455,0
|
|
20240510,163000,316235900,2455,2455,2455,2455,0
|
|
20240510,162900,316235900,2455,2455,2455,2455,0
|
|
20240510,162800,316235900,2455,2455,2455,2455,0
|
|
20240510,162700,316235900,2455,2455,2455,2455,0
|
|
20240510,162600,316235900,2455,2455,2455,2455,0
|
|
20240510,162500,316235900,2455,2455,2455,2455,0
|
|
20240510,162400,316235900,2455,2455,2455,2455,0
|
|
20240510,162300,316235900,2455,2455,2455,2455,3318
|
|
20240510,162200,316235900,2455,2455,2455,2455,0
|
|
20240510,162100,316235900,2455,2455,2455,2455,0
|
|
20240510,162000,316235900,2455,2455,2455,2455,0
|
|
20240510,161900,316235900,2455,2455,2455,2455,0
|
|
20240510,161800,316235900,2455,2455,2455,2455,0
|
|
20240510,161700,316235900,2455,2455,2455,2455,0
|
|
20240510,161600,316235900,2455,2455,2455,2455,0
|
|
20240510,161500,316235900,2455,2455,2455,2455,0
|
|
20240510,161400,316235900,2455,2455,2455,2455,0
|
|
20240510,161300,316235900,2455,2455,2455,2455,0
|
|
20240510,161200,316235900,2455,2455,2455,2455,0
|
|
20240510,161100,316235900,2455,2455,2455,2455,0
|
|
20240510,161000,316235900,2455,2455,2455,2455,0
|
|
20240510,160900,316235900,2455,2455,2455,2455,0
|
|
20240510,160800,316235900,2455,2455,2455,2455,0
|
|
20240510,160700,316235900,2455,2455,2455,2455,0
|
|
20240510,160600,316235900,2455,2455,2455,2455,0
|
|
20240510,160500,316235900,2455,2455,2455,2455,0
|
|
20240510,160400,316235900,2455,2455,2455,2455,0
|
|
20240510,160300,316235900,2455,2455,2455,2455,0
|
|
20240510,160200,316235900,2455,2455,2455,2455,0
|
|
20240510,160100,316235900,2455,2455,2455,2455,0
|
|
20240510,160000,316235900,2455,2455,2455,2455,0
|
|
20240510,155900,316235900,2455,2455,2455,2455,0
|
|
20240510,155800,316235900,2455,2455,2455,2455,0
|
|
20240510,155700,316235900,2455,2455,2455,2455,0
|
|
20240510,155600,316235900,2455,2455,2455,2455,0
|
|
20240510,155500,316235900,2455,2455,2455,2455,0
|
|
20240510,155400,316235900,2455,2455,2455,2455,0
|
|
20240510,155300,316235900,2455,2455,2455,2455,3318
|
|
20240510,155200,316235900,2455,2455,2455,2455,0
|
|
20240510,155100,316235900,2455,2455,2455,2455,0
|
|
20240510,155000,316235900,2455,2455,2455,2455,0
|
|
20240510,154900,316235900,2455,2455,2455,2455,0
|
|
20240510,154800,316235900,2455,2455,2455,2455,0
|
|
20240510,154700,316235900,2455,2455,2455,2455,0
|
|
20240510,154600,316235900,2455,2455,2455,2455,0
|
|
20240510,154500,316235900,2455,2455,2455,2455,0
|
|
20240510,154400,316235900,2455,2455,2455,2455,0
|
|
20240510,154300,316235900,2455,2455,2455,2455,0
|
|
20240510,154200,316235900,2455,2455,2455,2455,0
|
|
20240510,154100,316235900,2455,2455,2455,2455,0
|
|
20240510,154000,316235900,2455,2455,2455,2455,0
|
|
20240510,153900,316235900,2455,2455,2455,2455,0
|
|
20240510,153800,316235900,2455,2455,2455,2455,0
|
|
20240510,153700,316235900,2455,2455,2455,2455,0
|
|
20240510,153600,316235900,2455,2455,2455,2455,0
|
|
20240510,153500,316235900,2455,2455,2455,2455,0
|
|
20240510,153400,316235900,2455,2455,2455,2455,0
|
|
20240510,153300,316235900,2455,2455,2455,2455,0
|
|
20240510,153200,316235900,2455,2455,2455,2455,0
|
|
20240510,153100,316235900,2455,2455,2455,2455,0
|
|
20240510,153000,316235900,2455,2455,2455,2455,3318
|
|
20240510,152900,308090210,2460,2460,2460,2460,0
|
|
20240510,152800,308090210,2460,2460,2460,2460,0
|
|
20240510,152700,308090210,2460,2460,2460,2460,0
|
|
20240510,152600,308090210,2460,2460,2460,2460,0
|
|
20240510,152500,308090210,2460,2460,2460,2460,0
|
|
20240510,152400,308090210,2460,2460,2460,2460,0
|
|
20240510,152300,308090210,2460,2460,2460,2460,0
|
|
20240510,152200,308090210,2460,2460,2460,2460,0
|
|
20240510,152100,308090210,2460,2460,2460,2460,0
|
|
20240510,152000,308090210,2460,2460,2460,2460,0
|
|
20240510,151900,308090210,2460,2455,2460,2455,711
|
|
20240510,151800,306344700,2455,2455,2455,2455,9
|
|
20240510,151700,306322605,2455,2450,2455,2450,4
|
|
20240510,151600,306312795,2450,2450,2455,2450,306
|
|
20240510,151500,305563075,2460,2455,2460,2455,362
|
|
20240510,151400,304674360,2455,2455,2455,2455,660
|
|
20240510,151300,303054060,2460,2460,2460,2460,0
|
|
20240510,151200,303054060,2460,2460,2460,2460,0
|
|
20240510,151100,303054060,2460,2460,2460,2460,0
|
|
20240510,151000,303054060,2460,2460,2460,2460,0
|
|
20240510,150900,303054060,2460,2465,2465,2460,40
|
|
20240510,150800,302955510,2465,2460,2465,2460,52
|
|
20240510,150700,302827585,2465,2465,2465,2465,0
|
|
20240510,150600,302827585,2465,2465,2465,2465,0
|
|
20240510,150500,302827585,2465,2460,2465,2450,2257
|
|
20240510,150400,297294880,2470,2470,2470,2470,2251
|
|
20240510,150300,291734910,2470,2460,2470,2460,6026
|
|
20240510,150200,276880790,2465,2465,2465,2465,600
|
|
20240510,150100,275401790,2465,2465,2465,2465,2081
|
|
20240510,150000,270272125,2465,2465,2465,2465,504
|
|
20240510,145900,269029765,2465,2465,2465,2465,2478
|
|
20240510,145800,262921495,2465,2460,2465,2460,11
|
|
20240510,145700,262894430,2460,2460,2460,2460,0
|
|
20240510,145600,262894430,2460,2460,2460,2460,0
|
|
20240510,145500,262894430,2460,2460,2460,2460,265
|
|
20240510,145400,262242530,2465,2465,2465,2465,10
|
|
20240510,145300,262217880,2465,2465,2465,2465,0
|
|
20240510,145200,262217880,2465,2465,2465,2465,10
|
|
20240510,145100,262193230,2460,2460,2460,2460,447
|
|
20240510,145000,261093610,2460,2460,2460,2460,300
|
|
20240510,144900,260355610,2460,2460,2460,2460,0
|
|
20240510,144800,260355610,2460,2460,2460,2460,0
|
|
20240510,144700,260355610,2460,2460,2460,2460,0
|
|
20240510,144600,260355610,2460,2455,2460,2455,103
|
|
20240510,144500,260102730,2460,2460,2460,2455,191
|
|
20240510,144400,259632965,2460,2460,2460,2460,0
|
|
20240510,144300,259632965,2460,2455,2460,2455,1115
|
|
20240510,144200,256895635,2460,2460,2460,2460,0
|
|
20240510,144100,256895635,2460,2460,2465,2460,241
|
|
20240510,144000,256302570,2460,2460,2460,2460,41
|
|
20240510,143900,256201710,2460,2460,2465,2460,802
|
|
20240510,143800,254228780,2460,2460,2460,2460,500
|
|
20240510,143700,252998780,2460,2460,2460,2460,0
|
|
20240510,143600,252998780,2460,2455,2460,2455,104
|
|
20240510,143500,252743450,2460,2455,2460,2455,9
|
|
20240510,143400,252721350,2455,2455,2455,2455,36
|
|
20240510,143300,252632970,2460,2460,2460,2460,300
|
|
20240510,143200,251894970,2460,2460,2460,2460,2
|
|
20240510,143100,251890050,2460,2460,2465,2460,1706
|
|
20240510,143000,247692285,2460,2460,2460,2460,2
|
|
20240510,142900,247687365,2460,2460,2460,2460,4
|
|
20240510,142800,247677525,2455,2460,2460,2455,735
|
|
20240510,142700,245869435,2465,2460,2465,2460,25
|
|
20240510,142600,245807820,2465,2460,2465,2460,2204
|
|
20240510,142500,240385975,2460,2450,2460,2450,262
|
|
20240510,142400,239743075,2455,2460,2465,2455,22
|
|
20240510,142300,239688995,2460,2460,2460,2460,615
|
|
20240510,142200,238176095,2460,2460,2460,2455,101
|
|
20240510,142100,237928075,2460,2460,2465,2460,15
|
|
20240510,142000,237891170,2460,2460,2460,2460,217
|
|
20240510,141900,237357350,2460,2460,2460,2460,0
|
|
20240510,141800,237357350,2460,2460,2460,2455,409
|
|
20240510,141700,236351215,2460,2460,2460,2460,600
|
|
20240510,141600,234875215,2460,2460,2460,2460,218
|
|
20240510,141500,234338935,2455,2455,2455,2455,13
|
|
20240510,141400,234307020,2455,2450,2455,2450,6806
|
|
20240510,141300,217612320,2450,2450,2450,2450,0
|
|
20240510,141200,217612320,2450,2450,2450,2450,612
|
|
20240510,141100,216112920,2450,2450,2450,2450,0
|
|
20240510,141000,216112920,2450,2450,2450,2450,213
|
|
20240510,140900,215591070,2445,2445,2445,2445,3019
|
|
20240510,140800,208209615,2445,2445,2445,2445,0
|
|
20240510,140700,208209615,2445,2445,2445,2445,310
|
|
20240510,140600,207451665,2440,2440,2440,2440,500
|
|
20240510,140500,206231665,2440,2440,2440,2440,200
|
|
20240510,140400,205743665,2440,2440,2440,2440,500
|
|
20240510,140300,204523665,2445,2445,2445,2445,14
|
|
20240510,140200,204489435,2445,2445,2445,2445,0
|
|
20240510,140100,204489435,2445,2445,2445,2445,1
|
|
20240510,140000,204486990,2445,2445,2445,2445,1
|
|
20240510,135900,204484545,2445,2445,2445,2445,0
|
|
20240510,135800,204484545,2445,2445,2445,2445,0
|
|
20240510,135700,204484545,2445,2440,2445,2440,11
|
|
20240510,135600,204457655,2445,2440,2445,2440,207
|
|
20240510,135500,203952540,2445,2445,2445,2445,0
|
|
20240510,135400,203952540,2445,2445,2445,2435,45
|
|
20240510,135300,203842945,2435,2435,2435,2435,0
|
|
20240510,135200,203842945,2435,2435,2435,2435,0
|
|
20240510,135100,203842945,2435,2435,2435,2435,506
|
|
20240510,135000,202610835,2435,2445,2445,2435,978
|
|
20240510,134900,200224905,2440,2440,2440,2440,0
|
|
20240510,134800,200224905,2440,2440,2440,2440,0
|
|
20240510,134700,200224905,2440,2440,2440,2440,100
|
|
20240510,134600,199980905,2440,2440,2440,2440,92
|
|
20240510,134500,199756425,2440,2440,2440,2440,0
|
|
20240510,134400,199756425,2440,2440,2440,2440,1206
|
|
20240510,134300,196813785,2440,2440,2440,2440,19
|
|
20240510,134200,196767425,2440,2440,2440,2440,250
|
|
20240510,134100,196157425,2440,2440,2440,2440,0
|
|
20240510,134000,196157425,2440,2440,2440,2440,665
|
|
20240510,133900,194534825,2440,2440,2440,2440,0
|
|
20240510,133800,194534825,2440,2440,2440,2440,10
|
|
20240510,133700,194510425,2440,2440,2440,2440,0
|
|
20240510,133600,194510425,2440,2440,2440,2440,30
|
|
20240510,133500,194437225,2440,2440,2440,2440,17
|
|
20240510,133400,194395745,2440,2440,2440,2440,0
|
|
20240510,133300,194395745,2440,2440,2440,2440,0
|
|
20240510,133200,194395745,2440,2440,2440,2440,1490
|
|
20240510,133100,190760145,2440,2440,2440,2440,218
|
|
20240510,133000,190228225,2440,2445,2445,2440,314
|
|
20240510,132900,189461995,2440,2440,2440,2440,900
|
|
20240510,132800,187265995,2440,2440,2440,2440,0
|
|
20240510,132700,187265995,2440,2440,2440,2440,0
|
|
20240510,132600,187265995,2440,2440,2440,2440,0
|
|
20240510,132500,187265995,2440,2445,2445,2440,205
|
|
20240510,132400,186764795,2445,2445,2445,2445,0
|
|
20240510,132300,186764795,2445,2445,2445,2445,0
|
|
20240510,132200,186764795,2445,2445,2445,2445,1359
|
|
20240510,132100,183442040,2445,2445,2445,2445,84
|
|
20240510,132000,183236660,2445,2445,2445,2445,0
|
|
20240510,131900,183236660,2445,2445,2445,2445,0
|
|
20240510,131800,183236660,2445,2445,2445,2445,3
|
|
20240510,131700,183229325,2445,2445,2445,2445,10
|
|
20240510,131600,183204875,2445,2445,2445,2445,200
|
|
20240510,131500,182715875,2445,2445,2445,2445,0
|
|
20240510,131400,182715875,2445,2445,2445,2445,1490
|
|
20240510,131300,179072825,2445,2445,2445,2445,100
|
|
20240510,131200,178828325,2445,2445,2445,2445,300
|
|
20240510,131100,178094825,2440,2440,2440,2440,0
|
|
20240510,131000,178094825,2440,2440,2440,2440,0
|
|
20240510,130900,178094825,2440,2440,2440,2440,30
|
|
20240510,130800,178021625,2445,2445,2445,2445,0
|
|
20240510,130700,178021625,2445,2445,2445,2445,0
|
|
20240510,130600,178021625,2445,2445,2445,2445,2
|
|
20240510,130500,178016735,2435,2435,2435,2435,790
|
|
20240510,130400,176093085,2445,2445,2445,2445,0
|
|
20240510,130300,176093085,2445,2445,2445,2445,1
|
|
20240510,130200,176090640,2440,2440,2440,2440,0
|
|
20240510,130100,176090640,2440,2440,2440,2440,0
|
|
20240510,130000,176090640,2440,2440,2440,2440,732
|
|
20240510,125900,174304560,2435,2435,2435,2435,14
|
|
20240510,125800,174270470,2435,2435,2435,2435,0
|
|
20240510,125700,174270470,2435,2435,2435,2435,1
|
|
20240510,125600,174268035,2435,2435,2435,2435,0
|
|
20240510,125500,174268035,2435,2435,2435,2435,0
|
|
20240510,125400,174268035,2435,2435,2435,2435,0
|
|
20240510,125300,174268035,2435,2435,2435,2435,0
|
|
20240510,125200,174268035,2435,2435,2435,2435,0
|
|
20240510,125100,174268035,2435,2435,2435,2435,150
|
|
20240510,125000,173902785,2435,2435,2435,2435,0
|
|
20240510,124900,173902785,2435,2435,2435,2435,130
|
|
20240510,124800,173586235,2440,2435,2440,2435,104
|
|
20240510,124700,173332975,2435,2435,2435,2435,0
|
|
20240510,124600,173332975,2435,2435,2435,2435,0
|
|
20240510,124500,173332975,2435,2435,2435,2435,0
|
|
20240510,124400,173332975,2435,2435,2435,2435,5
|
|
20240510,124300,173320800,2435,2435,2435,2435,0
|
|
20240510,124200,173320800,2435,2435,2435,2435,0
|
|
20240510,124100,173320800,2435,2435,2435,2435,55
|
|
20240510,124000,173186875,2435,2435,2435,2435,99
|
|
20240510,123900,172945810,2435,2435,2435,2435,0
|
|
20240510,123800,172945810,2435,2435,2435,2435,48
|
|
20240510,123700,172828930,2435,2435,2435,2435,0
|
|
20240510,123600,172828930,2435,2435,2435,2435,0
|
|
20240510,123500,172828930,2435,2435,2435,2435,0
|
|
20240510,123400,172828930,2435,2435,2435,2435,19
|
|
20240510,123300,172782665,2440,2440,2440,2440,2
|
|
20240510,123200,172777785,2445,2445,2445,2445,1
|
|
20240510,123100,172775340,2440,2440,2440,2440,0
|
|
20240510,123000,172775340,2440,2440,2440,2440,0
|
|
20240510,122900,172775340,2440,2440,2440,2440,0
|
|
20240510,122800,172775340,2440,2440,2440,2440,0
|
|
20240510,122700,172775340,2440,2440,2440,2440,277
|
|
20240510,122600,172099460,2445,2445,2445,2445,0
|
|
20240510,122500,172099460,2445,2445,2445,2445,0
|
|
20240510,122400,172099460,2445,2445,2445,2445,0
|
|
20240510,122300,172099460,2445,2445,2445,2445,0
|
|
20240510,122200,172099460,2445,2445,2445,2445,0
|
|
20240510,122100,172099460,2445,2445,2445,2445,0
|
|
20240510,122000,172099460,2445,2445,2445,2445,0
|
|
20240510,121900,172099460,2445,2445,2445,2445,1
|
|
20240510,121800,172097015,2440,2440,2440,2440,150
|
|
20240510,121700,171731015,2440,2440,2440,2440,0
|
|
20240510,121600,171731015,2440,2440,2440,2440,1
|
|
20240510,121500,171728575,2440,2445,2445,2440,520
|
|
20240510,121400,170459770,2440,2440,2440,2440,5
|
|
20240510,121300,170447570,2440,2440,2440,2440,0
|
|
20240510,121200,170447570,2440,2440,2440,2440,0
|
|
20240510,121100,170447570,2440,2440,2440,2440,0
|
|
20240510,121000,170447570,2440,2440,2440,2440,0
|
|
20240510,120900,170447570,2440,2440,2440,2440,0
|
|
20240510,120800,170447570,2440,2440,2440,2440,0
|
|
20240510,120700,170447570,2440,2440,2440,2440,1000
|
|
20240510,120600,168007570,2445,2445,2445,2445,0
|
|
20240510,120500,168007570,2445,2445,2445,2445,0
|
|
20240510,120400,168007570,2445,2445,2445,2445,409
|
|
20240510,120300,167007565,2440,2440,2440,2440,0
|
|
20240510,120200,167007565,2440,2440,2440,2440,0
|
|
20240510,120100,167007565,2440,2440,2440,2440,20
|
|
20240510,120000,166958765,2440,2445,2445,2440,31
|
|
20240510,115900,166883120,2440,2440,2440,2440,0
|
|
20240510,115800,166883120,2440,2440,2440,2440,408
|
|
20240510,115700,165887600,2440,2440,2440,2440,13
|
|
20240510,115600,165855880,2445,2445,2445,2445,45
|
|
20240510,115500,165745855,2445,2440,2445,2440,61
|
|
20240510,115400,165596990,2440,2440,2440,2440,0
|
|
20240510,115300,165596990,2440,2440,2440,2440,7
|
|
20240510,115200,165579910,2445,2440,2445,2440,1629
|
|
20240510,115100,161605145,2445,2445,2445,2445,0
|
|
20240510,115000,161605145,2445,2445,2445,2445,0
|
|
20240510,114900,161605145,2445,2445,2445,2445,1050
|
|
20240510,114800,159037895,2445,2445,2445,2445,0
|
|
20240510,114700,159037895,2445,2445,2445,2445,0
|
|
20240510,114600,159037895,2445,2445,2445,2445,0
|
|
20240510,114500,159037895,2445,2445,2445,2445,3
|
|
20240510,114400,159030560,2440,2440,2440,2440,0
|
|
20240510,114300,159030560,2440,2440,2440,2440,87
|
|
20240510,114200,158818280,2440,2440,2440,2440,0
|
|
20240510,114100,158818280,2440,2440,2440,2440,0
|
|
20240510,114000,158818280,2440,2440,2440,2440,705
|
|
20240510,113900,157098080,2435,2435,2435,2435,5
|
|
20240510,113800,157085905,2435,2435,2435,2435,1512
|
|
20240510,113700,153404185,2440,2440,2440,2440,450
|
|
20240510,113600,152306185,2440,2440,2440,2440,50
|
|
20240510,113500,152184185,2440,2440,2440,2440,0
|
|
20240510,113400,152184185,2440,2440,2440,2440,81
|
|
20240510,113300,151986545,2445,2445,2445,2445,20
|
|
20240510,113200,151937645,2450,2450,2450,2450,0
|
|
20240510,113100,151937645,2450,2450,2450,2450,0
|
|
20240510,113000,151937645,2450,2450,2450,2450,3
|
|
20240510,112900,151930295,2450,2450,2450,2450,0
|
|
20240510,112800,151930295,2450,2450,2450,2450,4
|
|
20240510,112700,151920495,2450,2455,2455,2435,2135
|
|
20240510,112600,146708575,2455,2450,2455,2450,49
|
|
20240510,112500,146588490,2455,2450,2455,2450,90
|
|
20240510,112400,146367790,2450,2450,2450,2450,3052
|
|
20240510,112300,138890390,2445,2445,2445,2445,500
|
|
20240510,112200,137667890,2445,2445,2445,2445,1234
|
|
20240510,112100,134650760,2445,2440,2445,2440,183
|
|
20240510,112000,134204070,2440,2435,2440,2435,146
|
|
20240510,111900,133848510,2440,2440,2440,2440,5
|
|
20240510,111800,133836310,2440,2440,2445,2440,1269
|
|
20240510,111700,130739865,2440,2440,2440,2440,0
|
|
20240510,111600,130739865,2440,2440,2440,2440,523
|
|
20240510,111500,129463745,2440,2440,2440,2440,934
|
|
20240510,111400,127184785,2440,2440,2440,2440,0
|
|
20240510,111300,127184785,2440,2440,2440,2440,0
|
|
20240510,111200,127184785,2440,2440,2440,2440,4
|
|
20240510,111100,127175025,2440,2440,2440,2440,1191
|
|
20240510,111000,124268985,2440,2440,2440,2440,44
|
|
20240510,110900,124161625,2440,2440,2440,2440,0
|
|
20240510,110800,124161625,2440,2440,2440,2440,0
|
|
20240510,110700,124161625,2440,2440,2440,2440,34
|
|
20240510,110600,124078665,2435,2435,2435,2435,0
|
|
20240510,110500,124078665,2435,2435,2435,2435,24
|
|
20240510,110400,124020225,2435,2435,2435,2435,10
|
|
20240510,110300,123995875,2430,2435,2435,2430,2
|
|
20240510,110200,123991010,2430,2430,2430,2430,564
|
|
20240510,110100,122620490,2435,2435,2435,2435,34
|
|
20240510,110000,122537700,2435,2435,2435,2435,0
|
|
20240510,105900,122537700,2435,2435,2435,2435,34
|
|
20240510,105800,122454910,2430,2430,2430,2430,3861
|
|
20240510,105700,113072680,2430,2430,2430,2430,65
|
|
20240510,105600,112914730,2440,2440,2440,2440,0
|
|
20240510,105500,112914730,2440,2440,2440,2440,34
|
|
20240510,105400,112831770,2435,2435,2435,2435,0
|
|
20240510,105300,112831770,2435,2440,2440,2435,21
|
|
20240510,105200,112780595,2440,2440,2440,2440,34
|
|
20240510,105100,112697635,2440,2440,2440,2440,0
|
|
20240510,105000,112697635,2440,2435,2440,2435,83
|
|
20240510,104900,112495520,2435,2435,2435,2435,953
|
|
20240510,104800,110174965,2435,2435,2435,2435,0
|
|
20240510,104700,110174965,2435,2435,2435,2435,34
|
|
20240510,104600,110092175,2435,2435,2435,2435,0
|
|
20240510,104500,110092175,2435,2435,2435,2435,0
|
|
20240510,104400,110092175,2435,2435,2435,2435,23
|
|
20240510,104300,110036170,2435,2435,2435,2435,200
|
|
20240510,104200,109549170,2435,2435,2435,2435,1
|
|
20240510,104100,109546735,2425,2425,2425,2425,49
|
|
20240510,104000,109427910,2435,2435,2435,2435,0
|
|
20240510,103900,109427910,2435,2435,2435,2435,0
|
|
20240510,103800,109427910,2435,2430,2435,2430,34
|
|
20240510,103700,109345145,2430,2420,2430,2420,1000
|
|
20240510,103600,106920145,2415,2435,2435,2415,3007
|
|
20240510,103500,99645270,2435,2435,2435,2435,34
|
|
20240510,103400,99562480,2430,2430,2430,2430,781
|
|
20240510,103300,97664650,2430,2430,2430,2430,0
|
|
20240510,103200,97664650,2430,2430,2430,2430,61
|
|
20240510,103100,97516420,2425,2425,2425,2425,386
|
|
20240510,103000,96580370,2430,2430,2430,2430,138
|
|
20240510,102900,96245030,2425,2425,2425,2425,2
|
|
20240510,102800,96240180,2425,2425,2425,2425,2
|
|
20240510,102700,96235330,2425,2430,2430,2425,44
|
|
20240510,102600,96128415,2425,2430,2430,2425,105
|
|
20240510,102500,95873290,2425,2425,2425,2425,2
|
|
20240510,102400,95868440,2430,2425,2430,2425,45
|
|
20240510,102300,95759100,2425,2425,2425,2425,4
|
|
20240510,102200,95749400,2425,2430,2430,2425,33
|
|
20240510,102100,95669340,2425,2425,2425,2425,2
|
|
20240510,102000,95664490,2425,2425,2425,2425,4
|
|
20240510,101900,95654790,2430,2425,2430,2425,45
|
|
20240510,101800,95545450,2425,2430,2430,2425,3
|
|
20240510,101700,95538170,2430,2430,2430,2425,1007
|
|
20240510,101600,93091170,2430,2425,2430,2425,51
|
|
20240510,101500,92967280,2425,2425,2425,2425,2
|
|
20240510,101400,92962430,2425,2425,2425,2425,12
|
|
20240510,101300,92933330,2420,2420,2420,2420,3
|
|
20240510,101200,92926070,2425,2425,2425,2425,475
|
|
20240510,101100,91774195,2430,2425,2430,2425,44
|
|
20240510,101000,91667280,2425,2425,2425,2425,3
|
|
20240510,100900,91660005,2425,2415,2425,2415,3474
|
|
20240510,100800,83252840,2415,2415,2415,2415,5
|
|
20240510,100700,83240765,2410,2415,2415,2410,931
|
|
20240510,100600,80996500,2415,2410,2415,2410,160
|
|
20240510,100500,80610465,2410,2410,2415,2405,1643
|
|
20240510,100400,76650465,2410,2415,2415,2410,45
|
|
20240510,100300,76541800,2410,2415,2415,2410,4
|
|
20240510,100200,76532150,2420,2415,2420,2405,3005
|
|
20240510,100100,69289685,2415,2420,2420,2415,44
|
|
20240510,100000,69183210,2420,2415,2420,2415,667
|
|
20240510,095900,67572200,2420,2420,2420,2415,286
|
|
20240510,095800,66880090,2420,2420,2420,2415,144
|
|
20240510,095700,66531620,2420,2420,2420,2415,13
|
|
20240510,095600,66500170,2415,2420,2420,2415,47
|
|
20240510,095500,66386450,2420,2420,2420,2415,51
|
|
20240510,095400,66263035,2420,2415,2420,2415,4
|
|
20240510,095300,66253365,2415,2415,2420,2415,47
|
|
20240510,095200,66139645,2415,2415,2415,2415,434
|
|
20240510,095100,65091535,2415,2420,2420,2415,260
|
|
20240510,095000,64462845,2420,2415,2420,2415,583
|
|
20240510,094900,63054185,2420,2420,2425,2420,2510
|
|
20240510,094800,56979935,2425,2425,2425,2420,66
|
|
20240510,094700,56819895,2425,2425,2425,2420,92
|
|
20240510,094600,56597240,2420,2420,2425,2420,602
|
|
20240510,094500,55140150,2425,2430,2430,2425,203
|
|
20240510,094400,54647225,2430,2420,2430,2420,390
|
|
20240510,094300,53703035,2430,2430,2430,2420,257
|
|
20240510,094200,53079300,2430,2425,2430,2425,2
|
|
20240510,094100,53074445,2425,2425,2425,2425,2
|
|
20240510,094000,53069595,2420,2425,2430,2420,1307
|
|
20240510,093900,49903485,2425,2425,2425,2425,3
|
|
20240510,093800,49896210,2425,2425,2425,2425,2
|
|
20240510,093700,49891360,2430,2425,2430,2425,520
|
|
20240510,093600,48630230,2420,2425,2425,2420,282
|
|
20240510,093500,47946390,2430,2430,2430,2420,4772
|
|
20240510,093400,36382650,2430,2430,2430,2430,969
|
|
20240510,093300,34027980,2430,2425,2430,2425,24
|
|
20240510,093200,33969680,2430,2430,2430,2425,165
|
|
20240510,093100,33568740,2430,2435,2435,2430,31
|
|
20240510,093000,33493355,2430,2430,2435,2430,8
|
|
20240510,092900,33473895,2430,2430,2430,2425,923
|
|
20240510,092800,31232820,2430,2430,2430,2430,3
|
|
20240510,092700,31225530,2430,2430,2430,2430,581
|
|
20240510,092600,29813700,2435,2435,2435,2435,20
|
|
20240510,092500,29765000,2430,2435,2435,2430,564
|
|
20240510,092400,28394475,2435,2435,2435,2435,50
|
|
20240510,092300,28272725,2435,2435,2435,2435,72
|
|
20240510,092200,28097405,2435,2435,2435,2435,101
|
|
20240510,092100,27851470,2435,2440,2440,2435,5
|
|
20240510,092000,27839290,2440,2440,2440,2440,0
|
|
20240510,091900,27839290,2440,2440,2440,2440,0
|
|
20240510,091800,27839290,2440,2440,2440,2440,102
|
|
20240510,091700,27590410,2440,2430,2440,2430,578
|
|
20240510,091600,26185210,2440,2435,2440,2435,11
|
|
20240510,091500,26158420,2440,2430,2440,2430,37
|
|
20240510,091400,26068340,2435,2435,2435,2435,277
|
|
20240510,091300,25393845,2440,2440,2440,2440,1
|
|
20240510,091200,25391405,2440,2435,2440,2435,6
|
|
20240510,091100,25376790,2440,2440,2440,2435,565
|
|
20240510,091000,24001000,2440,2440,2440,2440,10
|
|
20240510,090900,23976600,2440,2440,2440,2435,199
|
|
20240510,090800,23492025,2435,2430,2435,2430,1838
|
|
20240510,090700,19025610,2435,2430,2435,2430,20
|
|
20240510,090600,18977000,2435,2435,2440,2435,166
|
|
20240510,090500,18572785,2435,2430,2435,2425,6117
|
|
20240510,090400,3712005,2430,2430,2430,2430,145
|
|
20240510,090300,3359655,2435,2440,2440,2435,102
|
|
20240510,090200,3111075,2440,2440,2440,2440,5
|
|
20240510,090100,3098875,2440,2440,2440,2435,763
|
|
20240510,090000,1240960,2435,2440,2440,2435,509
|