626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192300,247949090,2445,2445,2445,2445,2451
|
|
20240514,192200,247949090,2445,2445,2445,2445,0
|
|
20240514,192100,247949090,2445,2445,2445,2445,0
|
|
20240514,192000,247949090,2445,2445,2445,2445,0
|
|
20240514,191900,247949090,2445,2445,2445,2445,0
|
|
20240514,191800,247949090,2445,2445,2445,2445,0
|
|
20240514,191700,247949090,2445,2445,2445,2445,0
|
|
20240514,191600,247949090,2445,2445,2445,2445,0
|
|
20240514,191500,247949090,2445,2445,2445,2445,0
|
|
20240514,191400,247949090,2445,2445,2445,2445,0
|
|
20240514,191300,247949090,2445,2445,2445,2445,0
|
|
20240514,191200,247949090,2445,2445,2445,2445,0
|
|
20240514,191100,247949090,2445,2445,2445,2445,0
|
|
20240514,191000,247949090,2445,2445,2445,2445,0
|
|
20240514,190900,247949090,2445,2445,2445,2445,0
|
|
20240514,190800,247949090,2445,2445,2445,2445,0
|
|
20240514,190700,247949090,2445,2445,2445,2445,0
|
|
20240514,190600,247949090,2445,2445,2445,2445,0
|
|
20240514,190500,247949090,2445,2445,2445,2445,0
|
|
20240514,190400,247949090,2445,2445,2445,2445,0
|
|
20240514,190300,247949090,2445,2445,2445,2445,0
|
|
20240514,190200,247949090,2445,2445,2445,2445,0
|
|
20240514,190100,247949090,2445,2445,2445,2445,0
|
|
20240514,190000,247949090,2445,2445,2445,2445,0
|
|
20240514,185900,247949090,2445,2445,2445,2445,0
|
|
20240514,185800,247949090,2445,2445,2445,2445,0
|
|
20240514,185700,247949090,2445,2445,2445,2445,0
|
|
20240514,185600,247949090,2445,2445,2445,2445,0
|
|
20240514,185500,247949090,2445,2445,2445,2445,0
|
|
20240514,185400,247949090,2445,2445,2445,2445,0
|
|
20240514,185300,247949090,2445,2445,2445,2445,2451
|
|
20240514,185200,247949090,2445,2445,2445,2445,0
|
|
20240514,185100,247949090,2445,2445,2445,2445,0
|
|
20240514,185000,247949090,2445,2445,2445,2445,0
|
|
20240514,184900,247949090,2445,2445,2445,2445,0
|
|
20240514,184800,247949090,2445,2445,2445,2445,0
|
|
20240514,184700,247949090,2445,2445,2445,2445,0
|
|
20240514,184600,247949090,2445,2445,2445,2445,0
|
|
20240514,184500,247949090,2445,2445,2445,2445,0
|
|
20240514,184400,247949090,2445,2445,2445,2445,0
|
|
20240514,184300,247949090,2445,2445,2445,2445,0
|
|
20240514,184200,247949090,2445,2445,2445,2445,0
|
|
20240514,184100,247949090,2445,2445,2445,2445,0
|
|
20240514,184000,247949090,2445,2445,2445,2445,0
|
|
20240514,183900,247949090,2445,2445,2445,2445,0
|
|
20240514,183800,247949090,2445,2445,2445,2445,0
|
|
20240514,183700,247949090,2445,2445,2445,2445,0
|
|
20240514,183600,247949090,2445,2445,2445,2445,0
|
|
20240514,183500,247949090,2445,2445,2445,2445,0
|
|
20240514,183400,247949090,2445,2445,2445,2445,0
|
|
20240514,183300,247949090,2445,2445,2445,2445,0
|
|
20240514,183200,247949090,2445,2445,2445,2445,0
|
|
20240514,183100,247949090,2445,2445,2445,2445,0
|
|
20240514,183000,247949090,2445,2445,2445,2445,0
|
|
20240514,182900,247949090,2445,2445,2445,2445,0
|
|
20240514,182800,247949090,2445,2445,2445,2445,0
|
|
20240514,182700,247949090,2445,2445,2445,2445,0
|
|
20240514,182600,247949090,2445,2445,2445,2445,0
|
|
20240514,182500,247949090,2445,2445,2445,2445,0
|
|
20240514,182400,247949090,2445,2445,2445,2445,0
|
|
20240514,182300,247949090,2445,2445,2445,2445,2451
|
|
20240514,182200,247949090,2445,2445,2445,2445,0
|
|
20240514,182100,247949090,2445,2445,2445,2445,0
|
|
20240514,182000,247949090,2445,2445,2445,2445,0
|
|
20240514,181900,247949090,2445,2445,2445,2445,0
|
|
20240514,181800,247949090,2445,2445,2445,2445,0
|
|
20240514,181700,247949090,2445,2445,2445,2445,0
|
|
20240514,181600,247949090,2445,2445,2445,2445,0
|
|
20240514,181500,247949090,2445,2445,2445,2445,0
|
|
20240514,181400,247949090,2445,2445,2445,2445,0
|
|
20240514,181300,247949090,2445,2445,2445,2445,0
|
|
20240514,181200,247949090,2445,2445,2445,2445,0
|
|
20240514,181100,247949090,2445,2445,2445,2445,0
|
|
20240514,181000,247949090,2445,2445,2445,2445,0
|
|
20240514,180900,247949090,2445,2445,2445,2445,0
|
|
20240514,180800,247949090,2445,2445,2445,2445,0
|
|
20240514,180700,247949090,2445,2445,2445,2445,0
|
|
20240514,180600,247949090,2445,2445,2445,2445,0
|
|
20240514,180500,247949090,2445,2445,2445,2445,0
|
|
20240514,180400,247949090,2445,2445,2445,2445,0
|
|
20240514,180300,247949090,2445,2445,2445,2445,0
|
|
20240514,180200,247949090,2445,2445,2445,2445,0
|
|
20240514,180100,247949090,2445,2445,2445,2445,0
|
|
20240514,180000,247949090,2445,2445,2445,2445,0
|
|
20240514,175900,247949090,2445,2445,2445,2445,0
|
|
20240514,175800,247949090,2445,2445,2445,2445,0
|
|
20240514,175700,247949090,2445,2445,2445,2445,0
|
|
20240514,175600,247949090,2445,2445,2445,2445,0
|
|
20240514,175500,247949090,2445,2445,2445,2445,0
|
|
20240514,175400,247949090,2445,2445,2445,2445,0
|
|
20240514,175300,247949090,2445,2445,2445,2445,2451
|
|
20240514,175200,247949090,2445,2445,2445,2445,0
|
|
20240514,175100,247949090,2445,2445,2445,2445,0
|
|
20240514,175000,247949090,2445,2445,2445,2445,0
|
|
20240514,174900,247949090,2445,2445,2445,2445,0
|
|
20240514,174800,247949090,2445,2445,2445,2445,0
|
|
20240514,174700,247949090,2445,2445,2445,2445,0
|
|
20240514,174600,247949090,2445,2445,2445,2445,0
|
|
20240514,174500,247949090,2445,2445,2445,2445,0
|
|
20240514,174400,247949090,2445,2445,2445,2445,0
|
|
20240514,174300,247949090,2445,2445,2445,2445,0
|
|
20240514,174200,247949090,2445,2445,2445,2445,0
|
|
20240514,174100,247949090,2445,2445,2445,2445,0
|
|
20240514,174000,247949090,2445,2445,2445,2445,0
|
|
20240514,173900,247949090,2445,2445,2445,2445,0
|
|
20240514,173800,247949090,2445,2445,2445,2445,0
|
|
20240514,173700,247949090,2445,2445,2445,2445,0
|
|
20240514,173600,247949090,2445,2445,2445,2445,0
|
|
20240514,173500,247949090,2445,2445,2445,2445,0
|
|
20240514,173400,247949090,2445,2445,2445,2445,0
|
|
20240514,173300,247949090,2445,2445,2445,2445,0
|
|
20240514,173200,247949090,2445,2445,2445,2445,0
|
|
20240514,173100,247949090,2445,2445,2445,2445,0
|
|
20240514,173000,247949090,2445,2445,2445,2445,0
|
|
20240514,172900,247949090,2445,2445,2445,2445,0
|
|
20240514,172800,247949090,2445,2445,2445,2445,0
|
|
20240514,172700,247949090,2445,2445,2445,2445,0
|
|
20240514,172600,247949090,2445,2445,2445,2445,0
|
|
20240514,172500,247949090,2445,2445,2445,2445,0
|
|
20240514,172400,247949090,2445,2445,2445,2445,0
|
|
20240514,172300,247949090,2445,2445,2445,2445,2451
|
|
20240514,172200,247949090,2445,2445,2445,2445,0
|
|
20240514,172100,247949090,2445,2445,2445,2445,0
|
|
20240514,172000,247949090,2445,2445,2445,2445,0
|
|
20240514,171900,247949090,2445,2445,2445,2445,0
|
|
20240514,171800,247949090,2445,2445,2445,2445,0
|
|
20240514,171700,247949090,2445,2445,2445,2445,0
|
|
20240514,171600,247949090,2445,2445,2445,2445,0
|
|
20240514,171500,247949090,2445,2445,2445,2445,0
|
|
20240514,171400,247949090,2445,2445,2445,2445,0
|
|
20240514,171300,247949090,2445,2445,2445,2445,0
|
|
20240514,171200,247949090,2445,2445,2445,2445,0
|
|
20240514,171100,247949090,2445,2445,2445,2445,0
|
|
20240514,171000,247949090,2445,2445,2445,2445,0
|
|
20240514,170900,247949090,2445,2445,2445,2445,0
|
|
20240514,170800,247949090,2445,2445,2445,2445,0
|
|
20240514,170700,247949090,2445,2445,2445,2445,0
|
|
20240514,170600,247949090,2445,2445,2445,2445,0
|
|
20240514,170500,247949090,2445,2445,2445,2445,0
|
|
20240514,170400,247949090,2445,2445,2445,2445,0
|
|
20240514,170300,247949090,2445,2445,2445,2445,0
|
|
20240514,170200,247949090,2445,2445,2445,2445,0
|
|
20240514,170100,247949090,2445,2445,2445,2445,0
|
|
20240514,170000,247949090,2445,2445,2445,2445,0
|
|
20240514,165900,247949090,2445,2445,2445,2445,0
|
|
20240514,165800,247949090,2445,2445,2445,2445,0
|
|
20240514,165700,247949090,2445,2445,2445,2445,0
|
|
20240514,165600,247949090,2445,2445,2445,2445,0
|
|
20240514,165500,247949090,2445,2445,2445,2445,0
|
|
20240514,165400,247949090,2445,2445,2445,2445,0
|
|
20240514,165300,247949090,2445,2445,2445,2445,2451
|
|
20240514,165200,247949090,2445,2445,2445,2445,0
|
|
20240514,165100,247949090,2445,2445,2445,2445,0
|
|
20240514,165000,247949090,2445,2445,2445,2445,0
|
|
20240514,164900,247949090,2445,2445,2445,2445,0
|
|
20240514,164800,247949090,2445,2445,2445,2445,0
|
|
20240514,164700,247949090,2445,2445,2445,2445,0
|
|
20240514,164600,247949090,2445,2445,2445,2445,0
|
|
20240514,164500,247949090,2445,2445,2445,2445,0
|
|
20240514,164400,247949090,2445,2445,2445,2445,0
|
|
20240514,164300,247949090,2445,2445,2445,2445,0
|
|
20240514,164200,247949090,2445,2445,2445,2445,0
|
|
20240514,164100,247949090,2445,2445,2445,2445,0
|
|
20240514,164000,247949090,2445,2445,2445,2445,0
|
|
20240514,163900,247949090,2445,2445,2445,2445,0
|
|
20240514,163800,247949090,2445,2445,2445,2445,0
|
|
20240514,163700,247949090,2445,2445,2445,2445,0
|
|
20240514,163600,247949090,2445,2445,2445,2445,0
|
|
20240514,163500,247949090,2445,2445,2445,2445,0
|
|
20240514,163400,247949090,2445,2445,2445,2445,0
|
|
20240514,163300,247949090,2445,2445,2445,2445,0
|
|
20240514,163200,247949090,2445,2445,2445,2445,0
|
|
20240514,163100,247949090,2445,2445,2445,2445,0
|
|
20240514,163000,247949090,2445,2445,2445,2445,0
|
|
20240514,162900,247949090,2445,2445,2445,2445,0
|
|
20240514,162800,247949090,2445,2445,2445,2445,0
|
|
20240514,162700,247949090,2445,2445,2445,2445,0
|
|
20240514,162600,247949090,2445,2445,2445,2445,0
|
|
20240514,162500,247949090,2445,2445,2445,2445,0
|
|
20240514,162400,247949090,2445,2445,2445,2445,0
|
|
20240514,162300,247949090,2445,2445,2445,2445,2451
|
|
20240514,162200,247949090,2445,2445,2445,2445,0
|
|
20240514,162100,247949090,2445,2445,2445,2445,0
|
|
20240514,162000,247949090,2445,2445,2445,2445,0
|
|
20240514,161900,247949090,2445,2445,2445,2445,0
|
|
20240514,161800,247949090,2445,2445,2445,2445,0
|
|
20240514,161700,247949090,2445,2445,2445,2445,0
|
|
20240514,161600,247949090,2445,2445,2445,2445,0
|
|
20240514,161500,247949090,2445,2445,2445,2445,0
|
|
20240514,161400,247949090,2445,2445,2445,2445,0
|
|
20240514,161300,247949090,2445,2445,2445,2445,0
|
|
20240514,161200,247949090,2445,2445,2445,2445,0
|
|
20240514,161100,247949090,2445,2445,2445,2445,0
|
|
20240514,161000,247949090,2445,2445,2445,2445,0
|
|
20240514,160900,247949090,2445,2445,2445,2445,0
|
|
20240514,160800,247949090,2445,2445,2445,2445,0
|
|
20240514,160700,247949090,2445,2445,2445,2445,0
|
|
20240514,160600,247949090,2445,2445,2445,2445,0
|
|
20240514,160500,247949090,2445,2445,2445,2445,0
|
|
20240514,160400,247949090,2445,2445,2445,2445,0
|
|
20240514,160300,247949090,2445,2445,2445,2445,0
|
|
20240514,160200,247949090,2445,2445,2445,2445,0
|
|
20240514,160100,247949090,2445,2445,2445,2445,0
|
|
20240514,160000,247949090,2445,2445,2445,2445,0
|
|
20240514,155900,247949090,2445,2445,2445,2445,0
|
|
20240514,155800,247949090,2445,2445,2445,2445,0
|
|
20240514,155700,247949090,2445,2445,2445,2445,0
|
|
20240514,155600,247949090,2445,2445,2445,2445,0
|
|
20240514,155500,247949090,2445,2445,2445,2445,0
|
|
20240514,155400,247949090,2445,2445,2445,2445,0
|
|
20240514,155300,247949090,2445,2445,2445,2445,2451
|
|
20240514,155200,247949090,2445,2445,2445,2445,0
|
|
20240514,155100,247949090,2445,2445,2445,2445,0
|
|
20240514,155000,247949090,2445,2445,2445,2445,0
|
|
20240514,154900,247949090,2445,2445,2445,2445,0
|
|
20240514,154800,247949090,2445,2445,2445,2445,0
|
|
20240514,154700,247949090,2445,2445,2445,2445,0
|
|
20240514,154600,247949090,2445,2445,2445,2445,0
|
|
20240514,154500,247949090,2445,2445,2445,2445,0
|
|
20240514,154400,247949090,2445,2445,2445,2445,0
|
|
20240514,154300,247949090,2445,2445,2445,2445,0
|
|
20240514,154200,247949090,2445,2445,2445,2445,0
|
|
20240514,154100,247949090,2445,2445,2445,2445,0
|
|
20240514,154000,247949090,2445,2445,2445,2445,0
|
|
20240514,153900,247949090,2445,2445,2445,2445,0
|
|
20240514,153800,247949090,2445,2445,2445,2445,0
|
|
20240514,153700,247949090,2445,2445,2445,2445,0
|
|
20240514,153600,247949090,2445,2445,2445,2445,0
|
|
20240514,153500,247949090,2445,2445,2445,2445,0
|
|
20240514,153400,247949090,2445,2445,2445,2445,0
|
|
20240514,153300,247949090,2445,2445,2445,2445,0
|
|
20240514,153200,247949090,2445,2445,2445,2445,0
|
|
20240514,153100,247949090,2445,2445,2445,2445,0
|
|
20240514,153000,247949090,2445,2445,2445,2445,2451
|
|
20240514,152900,241956395,2455,2455,2455,2455,0
|
|
20240514,152800,241956395,2455,2455,2455,2455,0
|
|
20240514,152700,241956395,2455,2455,2455,2455,0
|
|
20240514,152600,241956395,2455,2455,2455,2455,0
|
|
20240514,152500,241956395,2455,2455,2455,2455,0
|
|
20240514,152400,241956395,2455,2455,2455,2455,0
|
|
20240514,152300,241956395,2455,2455,2455,2455,0
|
|
20240514,152200,241956395,2455,2455,2455,2455,0
|
|
20240514,152100,241956395,2455,2455,2455,2455,0
|
|
20240514,152000,241956395,2455,2455,2455,2455,0
|
|
20240514,151900,241956395,2455,2450,2455,2450,851
|
|
20240514,151800,239871435,2455,2450,2455,2450,469
|
|
20240514,151700,238722380,2455,2450,2455,2450,479
|
|
20240514,151600,237548825,2450,2445,2450,2445,15
|
|
20240514,151500,237512145,2450,2455,2455,2450,1850
|
|
20240514,151400,232979635,2455,2455,2455,2455,0
|
|
20240514,151300,232979635,2455,2455,2455,2455,0
|
|
20240514,151200,232979635,2455,2455,2455,2455,40
|
|
20240514,151100,232881435,2455,2455,2455,2455,4
|
|
20240514,151000,232871615,2455,2450,2455,2450,1028
|
|
20240514,150900,230353010,2450,2455,2455,2450,563
|
|
20240514,150800,228973655,2450,2450,2450,2450,0
|
|
20240514,150700,228973655,2450,2450,2450,2450,1018
|
|
20240514,150600,226479555,2455,2455,2455,2455,0
|
|
20240514,150500,226479555,2455,2455,2455,2455,0
|
|
20240514,150400,226479555,2455,2455,2455,2455,0
|
|
20240514,150300,226479555,2455,2455,2455,2455,0
|
|
20240514,150200,226479555,2455,2455,2455,2455,0
|
|
20240514,150100,226479555,2455,2455,2455,2455,0
|
|
20240514,150000,226479555,2455,2455,2455,2455,1
|
|
20240514,145900,226477100,2445,2450,2450,2445,165
|
|
20240514,145800,226073515,2455,2455,2455,2455,10
|
|
20240514,145700,226048965,2455,2445,2455,2440,1932
|
|
20240514,145600,221328310,2445,2445,2445,2445,85
|
|
20240514,145500,221120485,2445,2450,2450,2445,1723
|
|
20240514,145400,216899170,2455,2455,2455,2455,0
|
|
20240514,145300,216899170,2455,2455,2455,2455,0
|
|
20240514,145200,216899170,2455,2455,2455,2455,30
|
|
20240514,145100,216825520,2455,2455,2455,2455,0
|
|
20240514,145000,216825520,2455,2455,2455,2455,0
|
|
20240514,144900,216825520,2455,2455,2455,2455,0
|
|
20240514,144800,216825520,2455,2455,2455,2455,0
|
|
20240514,144700,216825520,2455,2455,2455,2455,20
|
|
20240514,144600,216776420,2450,2450,2450,2450,0
|
|
20240514,144500,216776420,2450,2450,2450,2450,50
|
|
20240514,144400,216653920,2450,2450,2450,2450,0
|
|
20240514,144300,216653920,2450,2450,2450,2450,0
|
|
20240514,144200,216653920,2450,2450,2450,2450,1
|
|
20240514,144100,216651470,2450,2450,2450,2450,0
|
|
20240514,144000,216651470,2450,2450,2450,2450,0
|
|
20240514,143900,216651470,2450,2450,2450,2450,0
|
|
20240514,143800,216651470,2450,2450,2450,2450,0
|
|
20240514,143700,216651470,2450,2450,2450,2450,0
|
|
20240514,143600,216651470,2450,2450,2450,2450,0
|
|
20240514,143500,216651470,2450,2450,2450,2450,0
|
|
20240514,143400,216651470,2450,2450,2450,2450,100
|
|
20240514,143300,216406470,2455,2455,2455,2455,0
|
|
20240514,143200,216406470,2455,2455,2455,2455,0
|
|
20240514,143100,216406470,2455,2455,2455,2455,0
|
|
20240514,143000,216406470,2455,2455,2455,2455,5
|
|
20240514,142900,216394195,2455,2455,2455,2455,0
|
|
20240514,142800,216394195,2455,2455,2455,2455,0
|
|
20240514,142700,216394195,2455,2455,2455,2455,0
|
|
20240514,142600,216394195,2455,2455,2455,2455,0
|
|
20240514,142500,216394195,2455,2455,2455,2455,0
|
|
20240514,142400,216394195,2455,2455,2455,2455,0
|
|
20240514,142300,216394195,2455,2455,2455,2455,0
|
|
20240514,142200,216394195,2455,2455,2455,2455,10
|
|
20240514,142100,216369645,2455,2455,2455,2455,0
|
|
20240514,142000,216369645,2455,2455,2455,2455,25
|
|
20240514,141900,216308270,2455,2455,2455,2455,10
|
|
20240514,141800,216283720,2455,2455,2455,2455,0
|
|
20240514,141700,216283720,2455,2455,2455,2455,150
|
|
20240514,141600,215915470,2455,2455,2455,2455,0
|
|
20240514,141500,215915470,2455,2455,2455,2455,0
|
|
20240514,141400,215915470,2455,2455,2455,2455,0
|
|
20240514,141300,215915470,2455,2455,2455,2455,0
|
|
20240514,141200,215915470,2455,2455,2455,2455,0
|
|
20240514,141100,215915470,2455,2455,2455,2455,0
|
|
20240514,141000,215915470,2455,2455,2455,2455,0
|
|
20240514,140900,215915470,2455,2455,2455,2455,0
|
|
20240514,140800,215915470,2455,2455,2455,2455,0
|
|
20240514,140700,215915470,2455,2455,2455,2455,0
|
|
20240514,140600,215915470,2455,2455,2455,2455,500
|
|
20240514,140500,214687970,2455,2455,2455,2455,50
|
|
20240514,140400,214565220,2450,2450,2450,2450,0
|
|
20240514,140300,214565220,2450,2450,2450,2450,0
|
|
20240514,140200,214565220,2450,2450,2450,2450,849
|
|
20240514,140100,212485170,2450,2450,2450,2450,215
|
|
20240514,140000,211958420,2450,2450,2450,2450,285
|
|
20240514,135900,211260170,2455,2455,2455,2450,507
|
|
20240514,135800,210017990,2455,2455,2455,2455,1
|
|
20240514,135700,210015535,2450,2450,2450,2450,1414
|
|
20240514,135600,206551235,2450,2445,2450,2445,90
|
|
20240514,135500,206331180,2445,2445,2445,2445,13
|
|
20240514,135400,206299395,2450,2450,2450,2450,0
|
|
20240514,135300,206299395,2450,2450,2450,2450,11
|
|
20240514,135200,206272445,2450,2440,2450,2440,803
|
|
20240514,135100,204312825,2445,2445,2445,2445,1
|
|
20240514,135000,204310380,2440,2440,2440,2440,152
|
|
20240514,134900,203939500,2445,2445,2445,2445,0
|
|
20240514,134800,203939500,2445,2445,2445,2445,0
|
|
20240514,134700,203939500,2445,2445,2445,2445,200
|
|
20240514,134600,203450500,2445,2445,2445,2445,165
|
|
20240514,134500,203047075,2445,2450,2450,2445,2780
|
|
20240514,134400,196249925,2450,2450,2450,2450,20
|
|
20240514,134300,196200925,2450,2450,2450,2450,0
|
|
20240514,134200,196200925,2450,2450,2450,2450,0
|
|
20240514,134100,196200925,2450,2450,2450,2450,26
|
|
20240514,134000,196137225,2450,2450,2450,2450,0
|
|
20240514,133900,196137225,2450,2450,2450,2450,111
|
|
20240514,133800,195865275,2450,2450,2450,2450,1
|
|
20240514,133700,195862825,2445,2445,2445,2445,0
|
|
20240514,133600,195862825,2445,2445,2445,2445,0
|
|
20240514,133500,195862825,2445,2445,2445,2445,30
|
|
20240514,133400,195789475,2450,2450,2450,2450,120
|
|
20240514,133300,195495475,2450,2450,2450,2450,1
|
|
20240514,133200,195493025,2450,2450,2450,2450,1
|
|
20240514,133100,195490575,2450,2445,2450,2445,8
|
|
20240514,133000,195471010,2445,2445,2445,2445,0
|
|
20240514,132900,195471010,2445,2445,2445,2445,0
|
|
20240514,132800,195471010,2445,2445,2445,2445,0
|
|
20240514,132700,195471010,2445,2445,2445,2445,54
|
|
20240514,132600,195338980,2450,2450,2450,2450,2
|
|
20240514,132500,195334080,2450,2450,2450,2450,386
|
|
20240514,132400,194388380,2450,2450,2450,2450,0
|
|
20240514,132300,194388380,2450,2450,2450,2450,0
|
|
20240514,132200,194388380,2450,2450,2450,2450,0
|
|
20240514,132100,194388380,2450,2450,2450,2450,567
|
|
20240514,132000,192999230,2450,2450,2450,2450,100
|
|
20240514,131900,192754230,2445,2445,2445,2445,30
|
|
20240514,131800,192680880,2445,2445,2445,2445,27
|
|
20240514,131700,192614865,2445,2445,2445,2445,0
|
|
20240514,131600,192614865,2445,2445,2445,2445,0
|
|
20240514,131500,192614865,2445,2445,2445,2445,0
|
|
20240514,131400,192614865,2445,2445,2445,2445,0
|
|
20240514,131300,192614865,2445,2445,2445,2445,0
|
|
20240514,131200,192614865,2445,2445,2445,2445,0
|
|
20240514,131100,192614865,2445,2445,2445,2445,0
|
|
20240514,131000,192614865,2445,2445,2445,2445,131
|
|
20240514,130900,192294570,2445,2445,2445,2445,0
|
|
20240514,130800,192294570,2445,2445,2445,2445,1000
|
|
20240514,130700,189849570,2445,2445,2445,2445,0
|
|
20240514,130600,189849570,2445,2445,2445,2445,0
|
|
20240514,130500,189849570,2445,2445,2445,2445,0
|
|
20240514,130400,189849570,2445,2445,2445,2445,0
|
|
20240514,130300,189849570,2445,2445,2445,2445,0
|
|
20240514,130200,189849570,2445,2445,2445,2445,0
|
|
20240514,130100,189849570,2445,2445,2445,2445,5
|
|
20240514,130000,189837345,2445,2445,2445,2445,0
|
|
20240514,125900,189837345,2445,2445,2445,2445,0
|
|
20240514,125800,189837345,2445,2445,2445,2445,347
|
|
20240514,125700,188988930,2445,2445,2445,2445,0
|
|
20240514,125600,188988930,2445,2445,2445,2445,120
|
|
20240514,125500,188695530,2445,2445,2445,2445,386
|
|
20240514,125400,187751760,2445,2445,2445,2445,0
|
|
20240514,125300,187751760,2445,2445,2445,2445,10
|
|
20240514,125200,187727310,2445,2445,2445,2445,401
|
|
20240514,125100,186746865,2445,2445,2445,2445,1000
|
|
20240514,125000,184301865,2445,2450,2450,2445,1100
|
|
20240514,124900,181611865,2450,2450,2450,2450,41
|
|
20240514,124800,181511415,2450,2450,2450,2450,0
|
|
20240514,124700,181511415,2450,2450,2450,2450,0
|
|
20240514,124600,181511415,2450,2445,2450,2445,110
|
|
20240514,124500,181241965,2445,2445,2445,2445,0
|
|
20240514,124400,181241965,2445,2445,2445,2445,0
|
|
20240514,124300,181241965,2445,2445,2445,2445,130
|
|
20240514,124200,180924115,2445,2445,2445,2445,0
|
|
20240514,124100,180924115,2445,2445,2445,2445,0
|
|
20240514,124000,180924115,2445,2445,2445,2445,1000
|
|
20240514,123900,178479115,2445,2445,2445,2445,50
|
|
20240514,123800,178356865,2445,2450,2450,2445,205
|
|
20240514,123700,177855615,2450,2450,2450,2450,1
|
|
20240514,123600,177853165,2445,2445,2445,2445,1000
|
|
20240514,123500,175408165,2450,2450,2450,2450,0
|
|
20240514,123400,175408165,2450,2450,2450,2450,1
|
|
20240514,123300,175405715,2450,2450,2450,2450,0
|
|
20240514,123200,175405715,2450,2450,2450,2450,0
|
|
20240514,123100,175405715,2450,2450,2450,2450,41
|
|
20240514,123000,175305265,2450,2450,2450,2450,1000
|
|
20240514,122900,172855265,2455,2455,2455,2455,0
|
|
20240514,122800,172855265,2455,2455,2455,2455,0
|
|
20240514,122700,172855265,2455,2455,2455,2455,1
|
|
20240514,122600,172852810,2455,2455,2455,2455,5
|
|
20240514,122500,172840535,2455,2455,2455,2455,2
|
|
20240514,122400,172835625,2455,2455,2455,2455,8
|
|
20240514,122300,172815985,2455,2455,2455,2455,0
|
|
20240514,122200,172815985,2455,2455,2455,2455,0
|
|
20240514,122100,172815985,2455,2455,2455,2455,0
|
|
20240514,122000,172815985,2455,2455,2455,2455,0
|
|
20240514,121900,172815985,2455,2455,2455,2455,2
|
|
20240514,121800,172811075,2455,2450,2455,2450,116
|
|
20240514,121700,172526840,2455,2450,2455,2450,153
|
|
20240514,121600,172151945,2450,2455,2455,2450,171
|
|
20240514,121500,171732985,2450,2450,2450,2450,249
|
|
20240514,121400,171122935,2455,2450,2455,2450,2
|
|
20240514,121300,171118030,2450,2450,2450,2450,0
|
|
20240514,121200,171118030,2450,2450,2450,2450,0
|
|
20240514,121100,171118030,2450,2450,2450,2450,0
|
|
20240514,121000,171118030,2450,2450,2450,2450,18
|
|
20240514,120900,171073930,2440,2440,2440,2440,0
|
|
20240514,120800,171073930,2440,2440,2440,2440,0
|
|
20240514,120700,171073930,2440,2450,2450,2440,2670
|
|
20240514,120600,164546915,2455,2455,2455,2455,13
|
|
20240514,120500,164515000,2455,2455,2455,2455,0
|
|
20240514,120400,164515000,2455,2455,2455,2455,29
|
|
20240514,120300,164443805,2450,2450,2450,2450,0
|
|
20240514,120200,164443805,2450,2450,2450,2450,0
|
|
20240514,120100,164443805,2450,2450,2450,2450,0
|
|
20240514,120000,164443805,2450,2450,2450,2450,0
|
|
20240514,115900,164443805,2450,2450,2450,2450,0
|
|
20240514,115800,164443805,2450,2450,2450,2450,505
|
|
20240514,115700,163206555,2455,2455,2455,2455,0
|
|
20240514,115600,163206555,2455,2455,2455,2455,0
|
|
20240514,115500,163206555,2455,2455,2455,2455,0
|
|
20240514,115400,163206555,2455,2460,2460,2455,359
|
|
20240514,115300,162325145,2455,2455,2455,2455,1000
|
|
20240514,115200,159870145,2460,2460,2460,2460,0
|
|
20240514,115100,159870145,2460,2460,2460,2460,0
|
|
20240514,115000,159870145,2460,2460,2460,2460,0
|
|
20240514,114900,159870145,2460,2460,2460,2460,7
|
|
20240514,114800,159852925,2460,2460,2460,2460,0
|
|
20240514,114700,159852925,2460,2460,2460,2460,0
|
|
20240514,114600,159852925,2460,2460,2460,2460,0
|
|
20240514,114500,159852925,2460,2460,2460,2460,0
|
|
20240514,114400,159852925,2460,2460,2460,2460,0
|
|
20240514,114300,159852925,2460,2460,2460,2460,0
|
|
20240514,114200,159852925,2460,2460,2460,2460,13
|
|
20240514,114100,159820945,2455,2455,2455,2455,39
|
|
20240514,114000,159725200,2460,2460,2460,2460,15
|
|
20240514,113900,159688300,2460,2460,2460,2460,8
|
|
20240514,113800,159668620,2460,2460,2460,2460,0
|
|
20240514,113700,159668620,2460,2460,2460,2460,21
|
|
20240514,113600,159616960,2455,2455,2455,2455,0
|
|
20240514,113500,159616960,2455,2455,2455,2455,700
|
|
20240514,113400,157898460,2455,2455,2455,2455,0
|
|
20240514,113300,157898460,2455,2455,2455,2455,1
|
|
20240514,113200,157896005,2455,2455,2455,2455,0
|
|
20240514,113100,157896005,2455,2455,2455,2455,1
|
|
20240514,113000,157893550,2460,2460,2460,2460,6
|
|
20240514,112900,157878790,2460,2460,2460,2460,0
|
|
20240514,112800,157878790,2460,2460,2460,2460,0
|
|
20240514,112700,157878790,2460,2460,2460,2460,0
|
|
20240514,112600,157878790,2460,2460,2460,2460,55
|
|
20240514,112500,157743490,2460,2460,2460,2460,0
|
|
20240514,112400,157743490,2460,2460,2460,2460,0
|
|
20240514,112300,157743490,2460,2460,2460,2460,0
|
|
20240514,112200,157743490,2460,2460,2460,2460,55
|
|
20240514,112100,157608190,2460,2460,2460,2460,1
|
|
20240514,112000,157605730,2455,2455,2455,2455,0
|
|
20240514,111900,157605730,2455,2455,2455,2455,100
|
|
20240514,111800,157360230,2455,2460,2460,2455,12
|
|
20240514,111700,157330760,2455,2455,2455,2455,0
|
|
20240514,111600,157330760,2455,2465,2465,2455,10
|
|
20240514,111500,157306120,2465,2460,2465,2460,101
|
|
20240514,111400,157057655,2460,2465,2465,2460,563
|
|
20240514,111300,155672400,2465,2465,2465,2465,0
|
|
20240514,111200,155672400,2465,2465,2465,2465,10
|
|
20240514,111100,155647750,2465,2465,2465,2465,1
|
|
20240514,111000,155645285,2465,2465,2465,2465,55
|
|
20240514,110900,155509710,2465,2465,2465,2465,5
|
|
20240514,110800,155497385,2465,2465,2465,2465,0
|
|
20240514,110700,155497385,2465,2465,2465,2465,201
|
|
20240514,110600,155001920,2465,2465,2465,2465,55
|
|
20240514,110500,154866345,2465,2465,2465,2465,10
|
|
20240514,110400,154841695,2465,2465,2465,2465,0
|
|
20240514,110300,154841695,2465,2465,2465,2465,0
|
|
20240514,110200,154841695,2465,2465,2465,2465,459
|
|
20240514,110100,153710260,2455,2460,2460,2455,1000
|
|
20240514,110000,151253860,2465,2465,2465,2465,13
|
|
20240514,105900,151221815,2465,2465,2465,2465,0
|
|
20240514,105800,151221815,2465,2465,2465,2465,55
|
|
20240514,105700,151086240,2465,2465,2465,2465,0
|
|
20240514,105600,151086240,2465,2465,2465,2465,20
|
|
20240514,105500,151036940,2465,2465,2465,2465,50
|
|
20240514,105400,150913690,2465,2465,2465,2465,105
|
|
20240514,105300,150654865,2460,2460,2460,2460,0
|
|
20240514,105200,150654865,2460,2460,2460,2460,101
|
|
20240514,105100,150406405,2465,2465,2465,2465,0
|
|
20240514,105000,150406405,2465,2465,2465,2465,11
|
|
20240514,104900,150379290,2465,2465,2465,2465,0
|
|
20240514,104800,150379290,2465,2465,2465,2465,0
|
|
20240514,104700,150379290,2465,2465,2465,2465,1
|
|
20240514,104600,150376825,2465,2465,2465,2465,28
|
|
20240514,104500,150307805,2460,2465,2465,2460,3
|
|
20240514,104400,150300415,2465,2465,2465,2465,405
|
|
20240514,104300,149302090,2460,2460,2460,2460,400
|
|
20240514,104200,148318090,2465,2465,2465,2465,55
|
|
20240514,104100,148182515,2465,2465,2465,2465,40
|
|
20240514,104000,148083915,2465,2465,2465,2465,0
|
|
20240514,103900,148083915,2465,2465,2465,2465,0
|
|
20240514,103800,148083915,2465,2465,2465,2465,1
|
|
20240514,103700,148081450,2455,2455,2455,2455,91
|
|
20240514,103600,147858045,2455,2455,2455,2455,0
|
|
20240514,103500,147858045,2455,2460,2460,2455,3019
|
|
20240514,103400,140436955,2465,2465,2465,2465,55
|
|
20240514,103300,140301380,2465,2465,2465,2465,202
|
|
20240514,103200,139803450,2465,2465,2465,2465,206
|
|
20240514,103100,139295660,2465,2465,2465,2465,2
|
|
20240514,103000,139290730,2470,2470,2470,2470,55
|
|
20240514,102900,139154880,2465,2465,2465,2465,0
|
|
20240514,102800,139154880,2465,2465,2465,2465,1
|
|
20240514,102700,139152415,2460,2465,2465,2460,760
|
|
20240514,102600,137282475,2475,2475,2475,2475,8
|
|
20240514,102500,137262675,2475,2475,2475,2475,0
|
|
20240514,102400,137262675,2475,2475,2475,2475,1212
|
|
20240514,102300,134262975,2475,2470,2475,2470,740
|
|
20240514,102200,132435170,2470,2465,2470,2465,88
|
|
20240514,102100,132218240,2465,2465,2470,2465,109
|
|
20240514,102000,131949550,2470,2470,2470,2465,110
|
|
20240514,101900,131678345,2475,2475,2475,2475,0
|
|
20240514,101800,131678345,2475,2475,2475,2475,0
|
|
20240514,101700,131678345,2475,2475,2475,2475,0
|
|
20240514,101600,131678345,2475,2475,2475,2475,1
|
|
20240514,101500,131675870,2475,2475,2475,2475,0
|
|
20240514,101400,131675870,2475,2475,2475,2475,2
|
|
20240514,101300,131670920,2465,2465,2465,2465,0
|
|
20240514,101200,131670920,2465,2465,2465,2465,0
|
|
20240514,101100,131670920,2465,2465,2465,2465,900
|
|
20240514,101000,129452420,2475,2475,2475,2475,1
|
|
20240514,100900,129449945,2470,2470,2470,2470,3
|
|
20240514,100800,129442535,2475,2475,2475,2475,0
|
|
20240514,100700,129442535,2475,2475,2475,2470,42
|
|
20240514,100600,129338785,2470,2475,2475,2470,103
|
|
20240514,100500,129084360,2470,2470,2470,2470,64
|
|
20240514,100400,128926280,2470,2475,2475,2470,40
|
|
20240514,100300,128827380,2475,2475,2475,2475,0
|
|
20240514,100200,128827380,2475,2480,2480,2475,1078
|
|
20240514,100100,126159285,2480,2475,2480,2475,909
|
|
20240514,100000,123909495,2480,2480,2480,2480,15
|
|
20240514,095900,123872295,2480,2480,2480,2480,2
|
|
20240514,095800,123867335,2480,2480,2480,2480,2
|
|
20240514,095700,123862375,2480,2485,2485,2480,66
|
|
20240514,095600,123698560,2485,2480,2485,2480,204
|
|
20240514,095500,123192620,2485,2480,2485,2480,371
|
|
20240514,095400,122272530,2480,2480,2480,2480,751
|
|
20240514,095300,120410050,2480,2480,2480,2475,1120
|
|
20240514,095200,117632490,2480,2480,2480,2480,900
|
|
20240514,095100,115400490,2480,2480,2480,2480,1
|
|
20240514,095000,115398010,2480,2480,2485,2480,1705
|
|
20240514,094900,111169605,2475,2475,2480,2475,971
|
|
20240514,094800,108766355,2475,2475,2475,2470,933
|
|
20240514,094700,106457580,2475,2475,2475,2475,16
|
|
20240514,094600,106417980,2475,2475,2475,2475,371
|
|
20240514,094500,105499755,2475,2470,2475,2470,1145
|
|
20240514,094400,102671535,2470,2465,2470,2465,3397
|
|
20240514,094300,94280960,2470,2465,2470,2465,1444
|
|
20240514,094200,90721480,2470,2470,2470,2470,236
|
|
20240514,094100,90138560,2470,2470,2470,2470,0
|
|
20240514,094000,90138560,2470,2470,2470,2470,0
|
|
20240514,093900,90138560,2470,2470,2470,2470,0
|
|
20240514,093800,90138560,2470,2470,2470,2470,180
|
|
20240514,093700,89693960,2465,2470,2470,2460,1750
|
|
20240514,093600,85381595,2475,2470,2475,2470,3532
|
|
20240514,093500,76657550,2465,2465,2465,2465,119
|
|
20240514,093400,76364215,2470,2465,2470,2465,1485
|
|
20240514,093300,72698825,2465,2470,2470,2465,3
|
|
20240514,093200,72691420,2470,2470,2470,2470,0
|
|
20240514,093100,72691420,2470,2470,2470,2470,213
|
|
20240514,093000,72165310,2470,2465,2470,2465,2351
|
|
20240514,092900,66362575,2465,2470,2470,2465,508
|
|
20240514,092800,65110275,2470,2465,2470,2465,624
|
|
20240514,092700,63572100,2465,2470,2470,2465,170
|
|
20240514,092600,63153000,2470,2470,2470,2465,111
|
|
20240514,092500,62879330,2470,2465,2470,2465,1004
|
|
20240514,092400,60404445,2465,2465,2465,2465,65
|
|
20240514,092300,60244220,2465,2460,2465,2460,1009
|
|
20240514,092200,57762040,2465,2470,2470,2465,201
|
|
20240514,092100,57266570,2470,2465,2470,2465,332
|
|
20240514,092000,56448185,2465,2470,2470,2465,619
|
|
20240514,091900,54919850,2470,2470,2470,2470,0
|
|
20240514,091800,54919850,2470,2470,2470,2465,1078
|
|
20240514,091700,52257465,2465,2470,2470,2465,86
|
|
20240514,091600,52045260,2465,2465,2470,2465,103
|
|
20240514,091500,51791360,2470,2470,2470,2470,0
|
|
20240514,091400,51791360,2470,2465,2470,2465,1001
|
|
20240514,091300,49323890,2470,2470,2470,2470,16
|
|
20240514,091200,49284370,2460,2465,2470,2460,2483
|
|
20240514,091100,43166260,2465,2460,2465,2460,1007
|
|
20240514,091000,40684030,2465,2460,2465,2460,105
|
|
20240514,090900,40425720,2465,2460,2465,2460,603
|
|
20240514,090800,38941325,2465,2460,2465,2460,1201
|
|
20240514,090700,35986360,2460,2460,2460,2450,6
|
|
20240514,090600,35971620,2460,2460,2465,2450,2839
|
|
20240514,090500,28973675,2465,2455,2465,2455,1525
|
|
20240514,090400,25225125,2455,2450,2455,2440,1426
|
|
20240514,090300,21736500,2450,2445,2455,2445,915
|
|
20240514,090200,19494670,2455,2440,2455,2440,9
|
|
20240514,090100,19472665,2460,2460,2460,2440,14
|
|
20240514,090000,19438365,2465,2430,2465,2430,7995
|