626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192300,377916535,2440,2440,2440,2440,821
|
|
20240513,192200,377916535,2440,2440,2440,2440,0
|
|
20240513,192100,377916535,2440,2440,2440,2440,0
|
|
20240513,192000,377916535,2440,2440,2440,2440,0
|
|
20240513,191900,377916535,2440,2440,2440,2440,0
|
|
20240513,191800,377916535,2440,2440,2440,2440,0
|
|
20240513,191700,377916535,2440,2440,2440,2440,0
|
|
20240513,191600,377916535,2440,2440,2440,2440,0
|
|
20240513,191500,377916535,2440,2440,2440,2440,0
|
|
20240513,191400,377916535,2440,2440,2440,2440,0
|
|
20240513,191300,377916535,2440,2440,2440,2440,0
|
|
20240513,191200,377916535,2440,2440,2440,2440,0
|
|
20240513,191100,377916535,2440,2440,2440,2440,0
|
|
20240513,191000,377916535,2440,2440,2440,2440,0
|
|
20240513,190900,377916535,2440,2440,2440,2440,0
|
|
20240513,190800,377916535,2440,2440,2440,2440,0
|
|
20240513,190700,377916535,2440,2440,2440,2440,0
|
|
20240513,190600,377916535,2440,2440,2440,2440,0
|
|
20240513,190500,377916535,2440,2440,2440,2440,0
|
|
20240513,190400,377916535,2440,2440,2440,2440,0
|
|
20240513,190300,377916535,2440,2440,2440,2440,0
|
|
20240513,190200,377916535,2440,2440,2440,2440,0
|
|
20240513,190100,377916535,2440,2440,2440,2440,0
|
|
20240513,190000,377916535,2440,2440,2440,2440,0
|
|
20240513,185900,377916535,2440,2440,2440,2440,0
|
|
20240513,185800,377916535,2440,2440,2440,2440,0
|
|
20240513,185700,377916535,2440,2440,2440,2440,0
|
|
20240513,185600,377916535,2440,2440,2440,2440,0
|
|
20240513,185500,377916535,2440,2440,2440,2440,0
|
|
20240513,185400,377916535,2440,2440,2440,2440,0
|
|
20240513,185300,377916535,2440,2440,2440,2440,821
|
|
20240513,185200,377916535,2440,2440,2440,2440,0
|
|
20240513,185100,377916535,2440,2440,2440,2440,0
|
|
20240513,185000,377916535,2440,2440,2440,2440,0
|
|
20240513,184900,377916535,2440,2440,2440,2440,0
|
|
20240513,184800,377916535,2440,2440,2440,2440,0
|
|
20240513,184700,377916535,2440,2440,2440,2440,0
|
|
20240513,184600,377916535,2440,2440,2440,2440,0
|
|
20240513,184500,377916535,2440,2440,2440,2440,0
|
|
20240513,184400,377916535,2440,2440,2440,2440,0
|
|
20240513,184300,377916535,2440,2440,2440,2440,0
|
|
20240513,184200,377916535,2440,2440,2440,2440,0
|
|
20240513,184100,377916535,2440,2440,2440,2440,0
|
|
20240513,184000,377916535,2440,2440,2440,2440,0
|
|
20240513,183900,377916535,2440,2440,2440,2440,0
|
|
20240513,183800,377916535,2440,2440,2440,2440,0
|
|
20240513,183700,377916535,2440,2440,2440,2440,0
|
|
20240513,183600,377916535,2440,2440,2440,2440,0
|
|
20240513,183500,377916535,2440,2440,2440,2440,0
|
|
20240513,183400,377916535,2440,2440,2440,2440,0
|
|
20240513,183300,377916535,2440,2440,2440,2440,0
|
|
20240513,183200,377916535,2440,2440,2440,2440,0
|
|
20240513,183100,377916535,2440,2440,2440,2440,0
|
|
20240513,183000,377916535,2440,2440,2440,2440,0
|
|
20240513,182900,377916535,2440,2440,2440,2440,0
|
|
20240513,182800,377916535,2440,2440,2440,2440,0
|
|
20240513,182700,377916535,2440,2440,2440,2440,0
|
|
20240513,182600,377916535,2440,2440,2440,2440,0
|
|
20240513,182500,377916535,2440,2440,2440,2440,0
|
|
20240513,182400,377916535,2440,2440,2440,2440,0
|
|
20240513,182300,377916535,2440,2440,2440,2440,821
|
|
20240513,182200,377916535,2440,2440,2440,2440,0
|
|
20240513,182100,377916535,2440,2440,2440,2440,0
|
|
20240513,182000,377916535,2440,2440,2440,2440,0
|
|
20240513,181900,377916535,2440,2440,2440,2440,0
|
|
20240513,181800,377916535,2440,2440,2440,2440,0
|
|
20240513,181700,377916535,2440,2440,2440,2440,0
|
|
20240513,181600,377916535,2440,2440,2440,2440,0
|
|
20240513,181500,377916535,2440,2440,2440,2440,0
|
|
20240513,181400,377916535,2440,2440,2440,2440,0
|
|
20240513,181300,377916535,2440,2440,2440,2440,0
|
|
20240513,181200,377916535,2440,2440,2440,2440,0
|
|
20240513,181100,377916535,2440,2440,2440,2440,0
|
|
20240513,181000,377916535,2440,2440,2440,2440,0
|
|
20240513,180900,377916535,2440,2440,2440,2440,0
|
|
20240513,180800,377916535,2440,2440,2440,2440,0
|
|
20240513,180700,377916535,2440,2440,2440,2440,0
|
|
20240513,180600,377916535,2440,2440,2440,2440,0
|
|
20240513,180500,377916535,2440,2440,2440,2440,0
|
|
20240513,180400,377916535,2440,2440,2440,2440,0
|
|
20240513,180300,377916535,2440,2440,2440,2440,0
|
|
20240513,180200,377916535,2440,2440,2440,2440,0
|
|
20240513,180100,377916535,2440,2440,2440,2440,0
|
|
20240513,180000,377916535,2440,2440,2440,2440,0
|
|
20240513,175900,377916535,2440,2440,2440,2440,0
|
|
20240513,175800,377916535,2440,2440,2440,2440,0
|
|
20240513,175700,377916535,2440,2440,2440,2440,0
|
|
20240513,175600,377916535,2440,2440,2440,2440,0
|
|
20240513,175500,377916535,2440,2440,2440,2440,0
|
|
20240513,175400,377916535,2440,2440,2440,2440,0
|
|
20240513,175300,377916535,2440,2440,2440,2440,821
|
|
20240513,175200,377916535,2440,2440,2440,2440,0
|
|
20240513,175100,377916535,2440,2440,2440,2440,0
|
|
20240513,175000,377916535,2440,2440,2440,2440,0
|
|
20240513,174900,377916535,2440,2440,2440,2440,0
|
|
20240513,174800,377916535,2440,2440,2440,2440,0
|
|
20240513,174700,377916535,2440,2440,2440,2440,0
|
|
20240513,174600,377916535,2440,2440,2440,2440,0
|
|
20240513,174500,377916535,2440,2440,2440,2440,0
|
|
20240513,174400,377916535,2440,2440,2440,2440,0
|
|
20240513,174300,377916535,2440,2440,2440,2440,0
|
|
20240513,174200,377916535,2440,2440,2440,2440,0
|
|
20240513,174100,377916535,2440,2440,2440,2440,0
|
|
20240513,174000,377916535,2440,2440,2440,2440,0
|
|
20240513,173900,377916535,2440,2440,2440,2440,0
|
|
20240513,173800,377916535,2440,2440,2440,2440,0
|
|
20240513,173700,377916535,2440,2440,2440,2440,0
|
|
20240513,173600,377916535,2440,2440,2440,2440,0
|
|
20240513,173500,377916535,2440,2440,2440,2440,0
|
|
20240513,173400,377916535,2440,2440,2440,2440,0
|
|
20240513,173300,377916535,2440,2440,2440,2440,0
|
|
20240513,173200,377916535,2440,2440,2440,2440,0
|
|
20240513,173100,377916535,2440,2440,2440,2440,0
|
|
20240513,173000,377916535,2440,2440,2440,2440,0
|
|
20240513,172900,377916535,2440,2440,2440,2440,0
|
|
20240513,172800,377916535,2440,2440,2440,2440,0
|
|
20240513,172700,377916535,2440,2440,2440,2440,0
|
|
20240513,172600,377916535,2440,2440,2440,2440,0
|
|
20240513,172500,377916535,2440,2440,2440,2440,0
|
|
20240513,172400,377916535,2440,2440,2440,2440,0
|
|
20240513,172300,377916535,2440,2440,2440,2440,821
|
|
20240513,172200,377916535,2440,2440,2440,2440,0
|
|
20240513,172100,377916535,2440,2440,2440,2440,0
|
|
20240513,172000,377916535,2440,2440,2440,2440,0
|
|
20240513,171900,377916535,2440,2440,2440,2440,0
|
|
20240513,171800,377916535,2440,2440,2440,2440,0
|
|
20240513,171700,377916535,2440,2440,2440,2440,0
|
|
20240513,171600,377916535,2440,2440,2440,2440,0
|
|
20240513,171500,377916535,2440,2440,2440,2440,0
|
|
20240513,171400,377916535,2440,2440,2440,2440,0
|
|
20240513,171300,377916535,2440,2440,2440,2440,0
|
|
20240513,171200,377916535,2440,2440,2440,2440,0
|
|
20240513,171100,377916535,2440,2440,2440,2440,0
|
|
20240513,171000,377916535,2440,2440,2440,2440,0
|
|
20240513,170900,377916535,2440,2440,2440,2440,0
|
|
20240513,170800,377916535,2440,2440,2440,2440,0
|
|
20240513,170700,377916535,2440,2440,2440,2440,0
|
|
20240513,170600,377916535,2440,2440,2440,2440,0
|
|
20240513,170500,377916535,2440,2440,2440,2440,0
|
|
20240513,170400,377916535,2440,2440,2440,2440,0
|
|
20240513,170300,377916535,2440,2440,2440,2440,0
|
|
20240513,170200,377916535,2440,2440,2440,2440,0
|
|
20240513,170100,377916535,2440,2440,2440,2440,0
|
|
20240513,170000,377916535,2440,2440,2440,2440,0
|
|
20240513,165900,377916535,2440,2440,2440,2440,0
|
|
20240513,165800,377916535,2440,2440,2440,2440,0
|
|
20240513,165700,377916535,2440,2440,2440,2440,0
|
|
20240513,165600,377916535,2440,2440,2440,2440,0
|
|
20240513,165500,377916535,2440,2440,2440,2440,0
|
|
20240513,165400,377916535,2440,2440,2440,2440,0
|
|
20240513,165300,377916535,2440,2440,2440,2440,821
|
|
20240513,165200,377916535,2440,2440,2440,2440,0
|
|
20240513,165100,377916535,2440,2440,2440,2440,0
|
|
20240513,165000,377916535,2440,2440,2440,2440,0
|
|
20240513,164900,377916535,2440,2440,2440,2440,0
|
|
20240513,164800,377916535,2440,2440,2440,2440,0
|
|
20240513,164700,377916535,2440,2440,2440,2440,0
|
|
20240513,164600,377916535,2440,2440,2440,2440,0
|
|
20240513,164500,377916535,2440,2440,2440,2440,0
|
|
20240513,164400,377916535,2440,2440,2440,2440,0
|
|
20240513,164300,377916535,2440,2440,2440,2440,0
|
|
20240513,164200,377916535,2440,2440,2440,2440,0
|
|
20240513,164100,377916535,2440,2440,2440,2440,0
|
|
20240513,164000,377916535,2440,2440,2440,2440,0
|
|
20240513,163900,377916535,2440,2440,2440,2440,0
|
|
20240513,163800,377916535,2440,2440,2440,2440,0
|
|
20240513,163700,377916535,2440,2440,2440,2440,0
|
|
20240513,163600,377916535,2440,2440,2440,2440,0
|
|
20240513,163500,377916535,2440,2440,2440,2440,0
|
|
20240513,163400,377916535,2440,2440,2440,2440,0
|
|
20240513,163300,377916535,2440,2440,2440,2440,0
|
|
20240513,163200,377916535,2440,2440,2440,2440,0
|
|
20240513,163100,377916535,2440,2440,2440,2440,0
|
|
20240513,163000,377916535,2440,2440,2440,2440,0
|
|
20240513,162900,377916535,2440,2440,2440,2440,0
|
|
20240513,162800,377916535,2440,2440,2440,2440,0
|
|
20240513,162700,377916535,2440,2440,2440,2440,0
|
|
20240513,162600,377916535,2440,2440,2440,2440,0
|
|
20240513,162500,377916535,2440,2440,2440,2440,0
|
|
20240513,162400,377916535,2440,2440,2440,2440,0
|
|
20240513,162300,377916535,2440,2440,2440,2440,821
|
|
20240513,162200,377916535,2440,2440,2440,2440,0
|
|
20240513,162100,377916535,2440,2440,2440,2440,0
|
|
20240513,162000,377916535,2440,2440,2440,2440,0
|
|
20240513,161900,377916535,2440,2440,2440,2440,0
|
|
20240513,161800,377916535,2440,2440,2440,2440,0
|
|
20240513,161700,377916535,2440,2440,2440,2440,0
|
|
20240513,161600,377916535,2440,2440,2440,2440,0
|
|
20240513,161500,377916535,2440,2440,2440,2440,0
|
|
20240513,161400,377916535,2440,2440,2440,2440,0
|
|
20240513,161300,377916535,2440,2440,2440,2440,0
|
|
20240513,161200,377916535,2440,2440,2440,2440,0
|
|
20240513,161100,377916535,2440,2440,2440,2440,0
|
|
20240513,161000,377916535,2440,2440,2440,2440,0
|
|
20240513,160900,377916535,2440,2440,2440,2440,0
|
|
20240513,160800,377916535,2440,2440,2440,2440,0
|
|
20240513,160700,377916535,2440,2440,2440,2440,0
|
|
20240513,160600,377916535,2440,2440,2440,2440,0
|
|
20240513,160500,377916535,2440,2440,2440,2440,0
|
|
20240513,160400,377916535,2440,2440,2440,2440,0
|
|
20240513,160300,377916535,2440,2440,2440,2440,0
|
|
20240513,160200,377916535,2440,2440,2440,2440,0
|
|
20240513,160100,377916535,2440,2440,2440,2440,0
|
|
20240513,160000,377916535,2440,2440,2440,2440,0
|
|
20240513,155900,377916535,2440,2440,2440,2440,0
|
|
20240513,155800,377916535,2440,2440,2440,2440,0
|
|
20240513,155700,377916535,2440,2440,2440,2440,0
|
|
20240513,155600,377916535,2440,2440,2440,2440,0
|
|
20240513,155500,377916535,2440,2440,2440,2440,0
|
|
20240513,155400,377916535,2440,2440,2440,2440,0
|
|
20240513,155300,377916535,2440,2440,2440,2440,821
|
|
20240513,155200,377916535,2440,2440,2440,2440,0
|
|
20240513,155100,377916535,2440,2440,2440,2440,0
|
|
20240513,155000,377916535,2440,2440,2440,2440,0
|
|
20240513,154900,377916535,2440,2440,2440,2440,0
|
|
20240513,154800,377916535,2440,2440,2440,2440,0
|
|
20240513,154700,377916535,2440,2440,2440,2440,0
|
|
20240513,154600,377916535,2440,2440,2440,2440,0
|
|
20240513,154500,377916535,2440,2440,2440,2440,0
|
|
20240513,154400,377916535,2440,2440,2440,2440,0
|
|
20240513,154300,377916535,2440,2440,2440,2440,0
|
|
20240513,154200,377916535,2440,2440,2440,2440,0
|
|
20240513,154100,377916535,2440,2440,2440,2440,0
|
|
20240513,154000,377916535,2440,2440,2440,2440,0
|
|
20240513,153900,377916535,2440,2440,2440,2440,0
|
|
20240513,153800,377916535,2440,2440,2440,2440,0
|
|
20240513,153700,377916535,2440,2440,2440,2440,0
|
|
20240513,153600,377916535,2440,2440,2440,2440,0
|
|
20240513,153500,377916535,2440,2440,2440,2440,0
|
|
20240513,153400,377916535,2440,2440,2440,2440,0
|
|
20240513,153300,377916535,2440,2440,2440,2440,0
|
|
20240513,153200,377916535,2440,2440,2440,2440,0
|
|
20240513,153100,377916535,2440,2440,2440,2440,0
|
|
20240513,153000,377916535,2440,2440,2440,2440,821
|
|
20240513,152900,375913295,2435,2435,2435,2435,0
|
|
20240513,152800,375913295,2435,2435,2435,2435,0
|
|
20240513,152700,375913295,2435,2435,2435,2435,0
|
|
20240513,152600,375913295,2435,2435,2435,2435,0
|
|
20240513,152500,375913295,2435,2435,2435,2435,0
|
|
20240513,152400,375913295,2435,2435,2435,2435,0
|
|
20240513,152300,375913295,2435,2435,2435,2435,0
|
|
20240513,152200,375913295,2435,2435,2435,2435,0
|
|
20240513,152100,375913295,2435,2435,2435,2435,0
|
|
20240513,152000,375913295,2435,2435,2435,2435,0
|
|
20240513,151900,375913295,2435,2435,2435,2435,839
|
|
20240513,151800,373870330,2440,2445,2445,2440,2126
|
|
20240513,151700,368682835,2440,2445,2445,2440,664
|
|
20240513,151600,367059505,2445,2445,2445,2445,4
|
|
20240513,151500,367049725,2435,2435,2435,2435,0
|
|
20240513,151400,367049725,2435,2435,2435,2435,30
|
|
20240513,151300,366976675,2445,2445,2445,2445,40
|
|
20240513,151200,366878875,2445,2445,2445,2445,0
|
|
20240513,151100,366878875,2445,2445,2445,2445,0
|
|
20240513,151000,366878875,2445,2445,2445,2445,2
|
|
20240513,150900,366873985,2435,2440,2440,2435,1200
|
|
20240513,150800,363946450,2445,2445,2445,2445,2
|
|
20240513,150700,363941560,2445,2445,2445,2445,969
|
|
20240513,150600,361572355,2445,2445,2445,2445,33
|
|
20240513,150500,361491670,2445,2440,2445,2440,724
|
|
20240513,150400,359725095,2445,2445,2445,2445,4
|
|
20240513,150300,359715315,2440,2445,2445,2440,210
|
|
20240513,150200,359202900,2445,2445,2445,2445,18
|
|
20240513,150100,359158890,2445,2445,2445,2445,3
|
|
20240513,150000,359151555,2445,2445,2445,2445,3
|
|
20240513,145900,359144220,2445,2445,2445,2445,0
|
|
20240513,145800,359144220,2445,2445,2445,2445,0
|
|
20240513,145700,359144220,2445,2445,2445,2445,25
|
|
20240513,145600,359083095,2445,2445,2445,2445,0
|
|
20240513,145500,359083095,2445,2445,2445,2445,11
|
|
20240513,145400,359056200,2445,2440,2445,2435,16
|
|
20240513,145300,359017180,2445,2445,2445,2445,14
|
|
20240513,145200,358982950,2445,2445,2445,2445,16
|
|
20240513,145100,358943830,2445,2445,2445,2445,0
|
|
20240513,145000,358943830,2445,2445,2445,2440,73
|
|
20240513,144900,358765595,2445,2445,2445,2445,0
|
|
20240513,144800,358765595,2445,2445,2445,2445,52
|
|
20240513,144700,358638455,2445,2440,2445,2440,39
|
|
20240513,144600,358543110,2445,2445,2445,2445,8
|
|
20240513,144500,358523550,2445,2445,2450,2445,18
|
|
20240513,144400,358479460,2445,2445,2445,2445,5
|
|
20240513,144300,358467235,2445,2445,2445,2445,0
|
|
20240513,144200,358467235,2445,2440,2445,2440,16
|
|
20240513,144100,358428135,2435,2440,2440,2435,111
|
|
20240513,144000,358157790,2440,2440,2440,2435,21
|
|
20240513,143900,358106560,2440,2440,2440,2440,1
|
|
20240513,143800,358104120,2445,2445,2445,2445,0
|
|
20240513,143700,358104120,2445,2445,2445,2445,16
|
|
20240513,143600,358065000,2445,2445,2445,2445,50
|
|
20240513,143500,357942750,2445,2445,2445,2445,16
|
|
20240513,143400,357903630,2445,2445,2445,2445,0
|
|
20240513,143300,357903630,2445,2445,2445,2445,4
|
|
20240513,143200,357893850,2445,2445,2445,2445,16
|
|
20240513,143100,357854730,2445,2445,2445,2445,1000
|
|
20240513,143000,355409730,2445,2445,2445,2445,16
|
|
20240513,142900,355370610,2445,2445,2445,2445,0
|
|
20240513,142800,355370610,2445,2445,2445,2445,0
|
|
20240513,142700,355370610,2445,2445,2445,2445,30
|
|
20240513,142600,355297260,2445,2445,2445,2445,30
|
|
20240513,142500,355223910,2445,2435,2445,2430,411
|
|
20240513,142400,354221995,2445,2445,2445,2445,0
|
|
20240513,142300,354221995,2445,2445,2445,2445,1
|
|
20240513,142200,354219550,2425,2435,2435,2425,2178
|
|
20240513,142100,348927770,2450,2450,2450,2450,0
|
|
20240513,142000,348927770,2450,2440,2450,2430,3001
|
|
20240513,141900,341619645,2440,2440,2440,2440,500
|
|
20240513,141800,340399645,2440,2440,2440,2440,1000
|
|
20240513,141700,337959645,2440,2445,2445,2440,30
|
|
20240513,141600,337886305,2445,2445,2445,2445,105
|
|
20240513,141500,337629580,2445,2445,2445,2445,1000
|
|
20240513,141400,335184580,2450,2450,2450,2450,0
|
|
20240513,141300,335184580,2450,2450,2450,2450,0
|
|
20240513,141200,335184580,2450,2450,2450,2450,1
|
|
20240513,141100,335182130,2450,2450,2450,2450,0
|
|
20240513,141000,335182130,2450,2450,2450,2450,0
|
|
20240513,140900,335182130,2450,2450,2450,2450,0
|
|
20240513,140800,335182130,2450,2450,2450,2450,0
|
|
20240513,140700,335182130,2450,2450,2450,2450,0
|
|
20240513,140600,335182130,2450,2450,2450,2450,0
|
|
20240513,140500,335182130,2450,2450,2450,2450,0
|
|
20240513,140400,335182130,2450,2450,2450,2450,0
|
|
20240513,140300,335182130,2450,2450,2450,2450,1
|
|
20240513,140200,335179680,2450,2450,2450,2450,0
|
|
20240513,140100,335179680,2450,2450,2450,2450,10
|
|
20240513,140000,335155180,2445,2445,2445,2445,0
|
|
20240513,135900,335155180,2445,2445,2445,2445,0
|
|
20240513,135800,335155180,2445,2445,2445,2445,100
|
|
20240513,135700,334910680,2450,2450,2450,2450,0
|
|
20240513,135600,334910680,2450,2450,2450,2450,0
|
|
20240513,135500,334910680,2450,2450,2450,2450,0
|
|
20240513,135400,334910680,2450,2450,2450,2450,1
|
|
20240513,135300,334908230,2445,2445,2445,2445,0
|
|
20240513,135200,334908230,2445,2445,2445,2445,0
|
|
20240513,135100,334908230,2445,2445,2445,2445,500
|
|
20240513,135000,333685730,2445,2445,2445,2445,0
|
|
20240513,134900,333685730,2445,2445,2445,2445,0
|
|
20240513,134800,333685730,2445,2445,2445,2445,900
|
|
20240513,134700,331485230,2450,2450,2450,2450,40
|
|
20240513,134600,331387230,2445,2445,2445,2445,0
|
|
20240513,134500,331387230,2445,2445,2445,2445,0
|
|
20240513,134400,331387230,2445,2445,2445,2445,34
|
|
20240513,134300,331304100,2450,2450,2450,2450,0
|
|
20240513,134200,331304100,2450,2450,2450,2450,0
|
|
20240513,134100,331304100,2450,2450,2450,2450,0
|
|
20240513,134000,331304100,2450,2450,2450,2450,0
|
|
20240513,133900,331304100,2450,2450,2450,2450,80
|
|
20240513,133800,331108100,2450,2450,2450,2450,0
|
|
20240513,133700,331108100,2450,2450,2450,2450,0
|
|
20240513,133600,331108100,2450,2450,2450,2450,0
|
|
20240513,133500,331108100,2450,2450,2450,2450,1
|
|
20240513,133400,331105650,2450,2450,2450,2450,1
|
|
20240513,133300,331103200,2450,2450,2450,2450,0
|
|
20240513,133200,331103200,2450,2450,2450,2450,0
|
|
20240513,133100,331103200,2450,2450,2450,2450,0
|
|
20240513,133000,331103200,2450,2450,2450,2450,15
|
|
20240513,132900,331066450,2445,2445,2445,2445,0
|
|
20240513,132800,331066450,2445,2445,2445,2445,11
|
|
20240513,132700,331039555,2445,2445,2445,2445,0
|
|
20240513,132600,331039555,2445,2445,2445,2445,0
|
|
20240513,132500,331039555,2445,2445,2445,2445,0
|
|
20240513,132400,331039555,2445,2445,2445,2445,0
|
|
20240513,132300,331039555,2445,2445,2445,2445,0
|
|
20240513,132200,331039555,2445,2445,2445,2445,1100
|
|
20240513,132100,328350055,2455,2455,2455,2455,0
|
|
20240513,132000,328350055,2455,2445,2455,2445,2
|
|
20240513,131900,328345155,2445,2450,2450,2445,1348
|
|
20240513,131800,325048840,2450,2450,2450,2450,31
|
|
20240513,131700,324972890,2450,2450,2450,2450,238
|
|
20240513,131600,324389790,2455,2455,2455,2455,1
|
|
20240513,131500,324387335,2455,2455,2455,2455,4
|
|
20240513,131400,324377515,2455,2455,2455,2455,1
|
|
20240513,131300,324375060,2455,2455,2455,2455,0
|
|
20240513,131200,324375060,2455,2455,2455,2455,0
|
|
20240513,131100,324375060,2455,2450,2455,2445,4120
|
|
20240513,131000,314284655,2455,2455,2455,2455,0
|
|
20240513,130900,314284655,2455,2455,2455,2455,0
|
|
20240513,130800,314284655,2455,2455,2455,2455,1000
|
|
20240513,130700,311829655,2455,2455,2455,2455,0
|
|
20240513,130600,311829655,2455,2455,2455,2455,4
|
|
20240513,130500,311819835,2455,2455,2455,2455,0
|
|
20240513,130400,311819835,2455,2455,2455,2455,97
|
|
20240513,130300,311581700,2455,2455,2455,2455,0
|
|
20240513,130200,311581700,2455,2455,2455,2455,0
|
|
20240513,130100,311581700,2455,2455,2455,2455,0
|
|
20240513,130000,311581700,2455,2455,2455,2455,0
|
|
20240513,125900,311581700,2455,2455,2455,2455,0
|
|
20240513,125800,311581700,2455,2455,2455,2455,0
|
|
20240513,125700,311581700,2455,2455,2455,2455,0
|
|
20240513,125600,311581700,2455,2455,2455,2455,0
|
|
20240513,125500,311581700,2455,2455,2455,2455,0
|
|
20240513,125400,311581700,2455,2455,2455,2455,0
|
|
20240513,125300,311581700,2455,2455,2455,2455,55
|
|
20240513,125200,311446675,2455,2455,2455,2455,10
|
|
20240513,125100,311422125,2455,2455,2455,2455,411
|
|
20240513,125000,310413120,2460,2460,2460,2460,0
|
|
20240513,124900,310413120,2460,2460,2460,2460,0
|
|
20240513,124800,310413120,2460,2460,2460,2460,5
|
|
20240513,124700,310400820,2460,2460,2460,2460,0
|
|
20240513,124600,310400820,2460,2460,2460,2460,0
|
|
20240513,124500,310400820,2460,2460,2460,2460,0
|
|
20240513,124400,310400820,2460,2460,2460,2460,0
|
|
20240513,124300,310400820,2460,2460,2460,2460,10
|
|
20240513,124200,310376220,2460,2460,2460,2460,100
|
|
20240513,124100,310130220,2460,2460,2460,2460,0
|
|
20240513,124000,310130220,2460,2460,2460,2460,0
|
|
20240513,123900,310130220,2460,2455,2460,2455,102
|
|
20240513,123800,309879305,2460,2460,2460,2460,0
|
|
20240513,123700,309879305,2460,2460,2460,2460,1
|
|
20240513,123600,309876845,2460,2455,2460,2455,6
|
|
20240513,123500,309862100,2455,2455,2455,2455,0
|
|
20240513,123400,309862100,2455,2455,2455,2455,5
|
|
20240513,123300,309849825,2455,2455,2455,2455,4
|
|
20240513,123200,309840005,2455,2460,2460,2455,500
|
|
20240513,123100,308611780,2460,2460,2460,2460,595
|
|
20240513,123000,307148080,2460,2460,2460,2460,202
|
|
20240513,122900,306651160,2465,2465,2465,2465,5
|
|
20240513,122800,306638835,2465,2465,2465,2465,0
|
|
20240513,122700,306638835,2465,2465,2465,2465,5
|
|
20240513,122600,306626510,2465,2465,2465,2465,0
|
|
20240513,122500,306626510,2465,2465,2465,2460,10
|
|
20240513,122400,306601865,2465,2465,2465,2465,5
|
|
20240513,122300,306589540,2460,2460,2460,2460,100
|
|
20240513,122200,306343540,2465,2465,2465,2465,0
|
|
20240513,122100,306343540,2465,2465,2465,2465,1
|
|
20240513,122000,306341075,2465,2460,2465,2460,1556
|
|
20240513,121900,302513310,2465,2465,2465,2465,5
|
|
20240513,121800,302500985,2465,2465,2465,2465,3
|
|
20240513,121700,302493590,2465,2465,2465,2465,0
|
|
20240513,121600,302493590,2465,2465,2465,2465,4
|
|
20240513,121500,302483730,2465,2460,2465,2460,367
|
|
20240513,121400,301579790,2465,2465,2465,2465,1
|
|
20240513,121300,301577325,2450,2465,2465,2450,4004
|
|
20240513,121200,291767000,2465,2465,2465,2465,14
|
|
20240513,121100,291732490,2460,2465,2465,2460,21
|
|
20240513,121000,291680730,2460,2465,2465,2460,2
|
|
20240513,120900,291675805,2465,2465,2465,2465,0
|
|
20240513,120800,291675805,2465,2465,2465,2465,5
|
|
20240513,120700,291663480,2465,2465,2465,2465,5
|
|
20240513,120600,291651155,2460,2460,2460,2460,0
|
|
20240513,120500,291651155,2460,2460,2460,2460,5
|
|
20240513,120400,291638855,2465,2460,2465,2460,10
|
|
20240513,120300,291614225,2455,2455,2455,2455,0
|
|
20240513,120200,291614225,2455,2455,2455,2455,5
|
|
20240513,120100,291601950,2455,2455,2455,2455,559
|
|
20240513,120000,290229605,2455,2455,2460,2455,529
|
|
20240513,115900,288930885,2455,2455,2455,2455,0
|
|
20240513,115800,288930885,2455,2455,2455,2455,0
|
|
20240513,115700,288930885,2455,2460,2460,2455,912
|
|
20240513,115600,286691865,2465,2465,2465,2465,0
|
|
20240513,115500,286691865,2465,2465,2465,2465,0
|
|
20240513,115400,286691865,2465,2455,2465,2455,690
|
|
20240513,115300,284997905,2455,2460,2460,2455,202
|
|
20240513,115200,284501985,2460,2460,2460,2460,314
|
|
20240513,115100,283729545,2465,2465,2465,2465,5
|
|
20240513,115000,283717220,2460,2460,2460,2460,116
|
|
20240513,114900,283431860,2460,2460,2460,2460,0
|
|
20240513,114800,283431860,2460,2460,2460,2460,0
|
|
20240513,114700,283431860,2460,2460,2460,2460,0
|
|
20240513,114600,283431860,2460,2460,2460,2460,5
|
|
20240513,114500,283419560,2460,2460,2460,2460,500
|
|
20240513,114400,282189560,2460,2460,2460,2460,0
|
|
20240513,114300,282189560,2460,2460,2460,2460,5
|
|
20240513,114200,282177260,2460,2460,2460,2460,5
|
|
20240513,114100,282164960,2455,2455,2455,2455,0
|
|
20240513,114000,282164960,2455,2455,2455,2455,863
|
|
20240513,113900,280046295,2455,2455,2455,2455,50
|
|
20240513,113800,279923545,2460,2460,2460,2460,0
|
|
20240513,113700,279923545,2460,2460,2460,2460,300
|
|
20240513,113600,279185545,2465,2465,2465,2465,1
|
|
20240513,113500,279183080,2455,2455,2455,2455,0
|
|
20240513,113400,279183080,2455,2455,2455,2455,0
|
|
20240513,113300,279183080,2455,2460,2460,2455,635
|
|
20240513,113200,277623945,2460,2460,2460,2460,1000
|
|
20240513,113100,275163945,2460,2460,2460,2460,0
|
|
20240513,113000,275163945,2460,2465,2465,2460,6
|
|
20240513,112900,275149160,2465,2465,2465,2465,200
|
|
20240513,112800,274656160,2465,2465,2465,2465,0
|
|
20240513,112700,274656160,2465,2465,2465,2465,0
|
|
20240513,112600,274656160,2465,2465,2465,2465,25
|
|
20240513,112500,274594535,2460,2460,2460,2460,15
|
|
20240513,112400,274557635,2465,2465,2465,2465,0
|
|
20240513,112300,274557635,2465,2465,2465,2465,215
|
|
20240513,112200,274027660,2465,2465,2465,2465,25
|
|
20240513,112100,273966035,2465,2465,2465,2465,0
|
|
20240513,112000,273966035,2465,2465,2465,2465,100
|
|
20240513,111900,273719535,2460,2460,2460,2460,0
|
|
20240513,111800,273719535,2460,2465,2470,2460,1011
|
|
20240513,111700,271227295,2465,2465,2465,2465,1
|
|
20240513,111600,271224830,2465,2465,2465,2465,0
|
|
20240513,111500,271224830,2465,2465,2465,2465,35
|
|
20240513,111400,271138555,2460,2460,2460,2460,0
|
|
20240513,111300,271138555,2460,2465,2465,2460,392
|
|
20240513,111200,270172475,2465,2465,2465,2465,377
|
|
20240513,111100,269243170,2465,2465,2465,2465,0
|
|
20240513,111000,269243170,2465,2465,2465,2465,0
|
|
20240513,110900,269243170,2465,2465,2465,2465,0
|
|
20240513,110800,269243170,2465,2465,2465,2465,25
|
|
20240513,110700,269181545,2465,2465,2465,2465,0
|
|
20240513,110600,269181545,2465,2465,2465,2465,50
|
|
20240513,110500,269058295,2465,2465,2465,2465,26
|
|
20240513,110400,268994205,2460,2460,2460,2460,30
|
|
20240513,110300,268920405,2465,2465,2465,2465,0
|
|
20240513,110200,268920405,2465,2465,2465,2465,0
|
|
20240513,110100,268920405,2465,2460,2465,2460,34
|
|
20240513,110000,268836640,2460,2465,2465,2460,145
|
|
20240513,105900,268479340,2465,2465,2465,2465,80
|
|
20240513,105800,268282140,2465,2465,2465,2465,1
|
|
20240513,105700,268279675,2455,2455,2455,2455,0
|
|
20240513,105600,268279675,2455,2455,2455,2455,1069
|
|
20240513,105500,265655280,2455,2455,2455,2455,1500
|
|
20240513,105400,261972780,2465,2465,2465,2465,26
|
|
20240513,105300,261908690,2460,2460,2460,2460,1
|
|
20240513,105200,261906230,2460,2460,2460,2460,626
|
|
20240513,105100,260366270,2460,2465,2465,2460,61
|
|
20240513,105000,260216085,2465,2465,2465,2465,156
|
|
20240513,104900,259831545,2460,2460,2460,2460,563
|
|
20240513,104800,258446565,2460,2455,2460,2455,372
|
|
20240513,104700,257531455,2460,2460,2460,2460,67
|
|
20240513,104600,257366635,2460,2460,2460,2460,0
|
|
20240513,104500,257366635,2460,2460,2460,2460,2
|
|
20240513,104400,257361715,2455,2455,2455,2455,0
|
|
20240513,104300,257361715,2455,2455,2455,2455,0
|
|
20240513,104200,257361715,2455,2455,2455,2455,0
|
|
20240513,104100,257361715,2455,2455,2455,2455,0
|
|
20240513,104000,257361715,2455,2460,2460,2455,150
|
|
20240513,103900,256993330,2465,2465,2465,2465,300
|
|
20240513,103800,256253830,2460,2460,2460,2455,154
|
|
20240513,103700,255875080,2460,2460,2460,2460,25
|
|
20240513,103600,255813580,2455,2455,2455,2455,0
|
|
20240513,103500,255813580,2455,2455,2455,2455,0
|
|
20240513,103400,255813580,2455,2455,2455,2455,182
|
|
20240513,103300,255366770,2455,2460,2460,2455,653
|
|
20240513,103200,253763510,2460,2460,2460,2460,2
|
|
20240513,103100,253758590,2455,2450,2455,2450,393
|
|
20240513,103000,252794775,2450,2455,2455,2450,168
|
|
20240513,102900,252382860,2450,2455,2455,2450,1751
|
|
20240513,102800,248084165,2455,2455,2455,2455,867
|
|
20240513,102700,245955680,2465,2465,2465,2455,12
|
|
20240513,102600,245926110,2465,2460,2465,2460,858
|
|
20240513,102500,243815415,2460,2465,2465,2460,79
|
|
20240513,102400,243620930,2465,2465,2465,2465,33
|
|
20240513,102300,243539585,2465,2460,2465,2460,81
|
|
20240513,102200,243340315,2460,2465,2465,2460,2200
|
|
20240513,102100,237928310,2465,2465,2465,2465,0
|
|
20240513,102000,237928310,2465,2465,2465,2465,0
|
|
20240513,101900,237928310,2465,2470,2470,2465,2705
|
|
20240513,101800,231259880,2470,2470,2470,2470,0
|
|
20240513,101700,231259880,2470,2470,2470,2470,51
|
|
20240513,101600,231133910,2470,2470,2470,2470,1
|
|
20240513,101500,231131440,2470,2470,2470,2470,283
|
|
20240513,101400,230432430,2470,2470,2470,2470,7
|
|
20240513,101300,230415140,2470,2465,2470,2465,122
|
|
20240513,101200,230113910,2465,2470,2470,2465,480
|
|
20240513,101100,228928420,2470,2470,2470,2470,0
|
|
20240513,101000,228928420,2470,2470,2470,2470,327
|
|
20240513,100900,228120730,2465,2470,2470,2465,11
|
|
20240513,100800,228093610,2465,2465,2465,2465,92
|
|
20240513,100700,227866830,2465,2465,2470,2465,14
|
|
20240513,100600,227832310,2465,2470,2470,2465,4118
|
|
20240513,100500,217660890,2470,2470,2475,2470,112
|
|
20240513,100400,217383995,2470,2470,2470,2470,17
|
|
20240513,100300,217342005,2470,2475,2475,2470,96
|
|
20240513,100200,217104445,2475,2470,2475,2470,108
|
|
20240513,100100,216837165,2475,2470,2475,2470,204
|
|
20240513,100000,216333270,2470,2475,2475,2470,1112
|
|
20240513,095900,213581630,2475,2475,2475,2470,2035
|
|
20240513,095800,208545010,2475,2475,2475,2475,4
|
|
20240513,095700,208535110,2475,2480,2480,2475,15
|
|
20240513,095600,208497960,2480,2475,2480,2475,47
|
|
20240513,095500,208381410,2480,2480,2480,2480,0
|
|
20240513,095400,208381410,2480,2480,2480,2480,0
|
|
20240513,095300,208381410,2480,2475,2480,2475,80
|
|
20240513,095200,208183075,2470,2470,2470,2470,0
|
|
20240513,095100,208183075,2470,2475,2475,2470,120
|
|
20240513,095000,207886175,2475,2475,2475,2475,4
|
|
20240513,094900,207876275,2470,2470,2470,2470,940
|
|
20240513,094800,205554475,2470,2470,2470,2470,951
|
|
20240513,094700,203205505,2470,2470,2470,2470,100
|
|
20240513,094600,202958505,2470,2470,2470,2470,332
|
|
20240513,094500,202138465,2470,2470,2470,2470,40
|
|
20240513,094400,202039665,2470,2485,2485,2470,8492
|
|
20240513,094300,180979670,2485,2485,2485,2485,4
|
|
20240513,094200,180969730,2485,2485,2485,2485,444
|
|
20240513,094100,179866390,2485,2490,2490,2485,1338
|
|
20240513,094000,176538835,2490,2490,2490,2490,502
|
|
20240513,093900,175288855,2490,2490,2495,2490,427
|
|
20240513,093800,174224015,2495,2490,2495,2490,3720
|
|
20240513,093700,164956215,2490,2490,2490,2490,654
|
|
20240513,093600,163327755,2485,2490,2490,2480,1335
|
|
20240513,093500,160014480,2490,2490,2490,2485,731
|
|
20240513,093400,158195290,2490,2485,2495,2485,1127
|
|
20240513,093300,155386070,2485,2495,2495,2485,2224
|
|
20240513,093200,149848300,2495,2495,2500,2490,1265
|
|
20240513,093100,146691140,2490,2490,2495,2490,593
|
|
20240513,093000,145212345,2490,2490,2495,2490,3868
|
|
20240513,092900,135565260,2490,2475,2495,2475,14423
|
|
20240513,092800,99781885,2475,2475,2475,2475,756
|
|
20240513,092700,97910785,2475,2470,2475,2465,1634
|
|
20240513,092600,93870050,2470,2470,2470,2470,965
|
|
20240513,092500,91486500,2470,2470,2470,2470,449
|
|
20240513,092400,90377470,2470,2470,2470,2470,1095
|
|
20240513,092300,87672820,2470,2470,2470,2470,0
|
|
20240513,092200,87672820,2470,2470,2470,2470,2
|
|
20240513,092100,87667880,2470,2480,2480,2470,22
|
|
20240513,092000,87613520,2470,2480,2480,2470,31
|
|
20240513,091900,87536940,2480,2480,2480,2480,16
|
|
20240513,091800,87497260,2480,2470,2480,2470,1026
|
|
20240513,091700,84952980,2480,2480,2480,2470,105
|
|
20240513,091600,84693580,2480,2470,2480,2470,5505
|
|
20240513,091500,71072485,2470,2470,2470,2470,51
|
|
20240513,091400,70946515,2470,2470,2470,2470,2
|
|
20240513,091300,70941575,2470,2470,2470,2460,2458
|
|
20240513,091200,64872455,2470,2470,2470,2460,1043
|
|
20240513,091100,62304180,2460,2470,2470,2460,6088
|
|
20240513,091000,47312495,2470,2465,2470,2465,316
|
|
20240513,090900,46533545,2465,2465,2470,2465,379
|
|
20240513,090800,45597735,2470,2480,2480,2470,496
|
|
20240513,090700,44371100,2465,2470,2480,2465,2053
|
|
20240513,090600,39298375,2480,2480,2480,2475,229
|
|
20240513,090500,38730505,2490,2485,2490,2470,1599
|
|
20240513,090400,34758255,2485,2485,2485,2470,22
|
|
20240513,090300,34703735,2485,2465,2485,2460,1458
|
|
20240513,090200,31088805,2465,2465,2465,2465,501
|
|
20240513,090100,29853840,2465,2465,2490,2465,4279
|
|
20240513,090000,19279925,2465,2455,2465,2455,7210
|