626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192300,298304150,2435,2435,2435,2435,3533
|
|
20240516,192200,298304150,2435,2435,2435,2435,0
|
|
20240516,192100,298304150,2435,2435,2435,2435,0
|
|
20240516,192000,298304150,2435,2435,2435,2435,0
|
|
20240516,191900,298304150,2435,2435,2435,2435,0
|
|
20240516,191800,298304150,2435,2435,2435,2435,0
|
|
20240516,191700,298304150,2435,2435,2435,2435,0
|
|
20240516,191600,298304150,2435,2435,2435,2435,0
|
|
20240516,191500,298304150,2435,2435,2435,2435,0
|
|
20240516,191400,298304150,2435,2435,2435,2435,0
|
|
20240516,191300,298304150,2435,2435,2435,2435,0
|
|
20240516,191200,298304150,2435,2435,2435,2435,0
|
|
20240516,191100,298304150,2435,2435,2435,2435,0
|
|
20240516,191000,298304150,2435,2435,2435,2435,0
|
|
20240516,190900,298304150,2435,2435,2435,2435,0
|
|
20240516,190800,298304150,2435,2435,2435,2435,0
|
|
20240516,190700,298304150,2435,2435,2435,2435,0
|
|
20240516,190600,298304150,2435,2435,2435,2435,0
|
|
20240516,190500,298304150,2435,2435,2435,2435,0
|
|
20240516,190400,298304150,2435,2435,2435,2435,0
|
|
20240516,190300,298304150,2435,2435,2435,2435,0
|
|
20240516,190200,298304150,2435,2435,2435,2435,0
|
|
20240516,190100,298304150,2435,2435,2435,2435,0
|
|
20240516,190000,298304150,2435,2435,2435,2435,0
|
|
20240516,185900,298304150,2435,2435,2435,2435,0
|
|
20240516,185800,298304150,2435,2435,2435,2435,0
|
|
20240516,185700,298304150,2435,2435,2435,2435,0
|
|
20240516,185600,298304150,2435,2435,2435,2435,0
|
|
20240516,185500,298304150,2435,2435,2435,2435,0
|
|
20240516,185400,298304150,2435,2435,2435,2435,0
|
|
20240516,185300,298304150,2435,2435,2435,2435,3533
|
|
20240516,185200,298304150,2435,2435,2435,2435,0
|
|
20240516,185100,298304150,2435,2435,2435,2435,0
|
|
20240516,185000,298304150,2435,2435,2435,2435,0
|
|
20240516,184900,298304150,2435,2435,2435,2435,0
|
|
20240516,184800,298304150,2435,2435,2435,2435,0
|
|
20240516,184700,298304150,2435,2435,2435,2435,0
|
|
20240516,184600,298304150,2435,2435,2435,2435,0
|
|
20240516,184500,298304150,2435,2435,2435,2435,0
|
|
20240516,184400,298304150,2435,2435,2435,2435,0
|
|
20240516,184300,298304150,2435,2435,2435,2435,0
|
|
20240516,184200,298304150,2435,2435,2435,2435,0
|
|
20240516,184100,298304150,2435,2435,2435,2435,0
|
|
20240516,184000,298304150,2435,2435,2435,2435,0
|
|
20240516,183900,298304150,2435,2435,2435,2435,0
|
|
20240516,183800,298304150,2435,2435,2435,2435,0
|
|
20240516,183700,298304150,2435,2435,2435,2435,0
|
|
20240516,183600,298304150,2435,2435,2435,2435,0
|
|
20240516,183500,298304150,2435,2435,2435,2435,0
|
|
20240516,183400,298304150,2435,2435,2435,2435,0
|
|
20240516,183300,298304150,2435,2435,2435,2435,0
|
|
20240516,183200,298304150,2435,2435,2435,2435,0
|
|
20240516,183100,298304150,2435,2435,2435,2435,0
|
|
20240516,183000,298304150,2435,2435,2435,2435,0
|
|
20240516,182900,298304150,2435,2435,2435,2435,0
|
|
20240516,182800,298304150,2435,2435,2435,2435,0
|
|
20240516,182700,298304150,2435,2435,2435,2435,0
|
|
20240516,182600,298304150,2435,2435,2435,2435,0
|
|
20240516,182500,298304150,2435,2435,2435,2435,0
|
|
20240516,182400,298304150,2435,2435,2435,2435,0
|
|
20240516,182300,298304150,2435,2435,2435,2435,3533
|
|
20240516,182200,298304150,2435,2435,2435,2435,0
|
|
20240516,182100,298304150,2435,2435,2435,2435,0
|
|
20240516,182000,298304150,2435,2435,2435,2435,0
|
|
20240516,181900,298304150,2435,2435,2435,2435,0
|
|
20240516,181800,298304150,2435,2435,2435,2435,0
|
|
20240516,181700,298304150,2435,2435,2435,2435,0
|
|
20240516,181600,298304150,2435,2435,2435,2435,0
|
|
20240516,181500,298304150,2435,2435,2435,2435,0
|
|
20240516,181400,298304150,2435,2435,2435,2435,0
|
|
20240516,181300,298304150,2435,2435,2435,2435,0
|
|
20240516,181200,298304150,2435,2435,2435,2435,0
|
|
20240516,181100,298304150,2435,2435,2435,2435,0
|
|
20240516,181000,298304150,2435,2435,2435,2435,0
|
|
20240516,180900,298304150,2435,2435,2435,2435,0
|
|
20240516,180800,298304150,2435,2435,2435,2435,0
|
|
20240516,180700,298304150,2435,2435,2435,2435,0
|
|
20240516,180600,298304150,2435,2435,2435,2435,0
|
|
20240516,180500,298304150,2435,2435,2435,2435,0
|
|
20240516,180400,298304150,2435,2435,2435,2435,0
|
|
20240516,180300,298304150,2435,2435,2435,2435,0
|
|
20240516,180200,298304150,2435,2435,2435,2435,0
|
|
20240516,180100,298304150,2435,2435,2435,2435,0
|
|
20240516,180000,298304150,2435,2435,2435,2435,0
|
|
20240516,175900,298304150,2435,2435,2435,2435,0
|
|
20240516,175800,298304150,2435,2435,2435,2435,0
|
|
20240516,175700,298304150,2435,2435,2435,2435,0
|
|
20240516,175600,298304150,2435,2435,2435,2435,0
|
|
20240516,175500,298304150,2435,2435,2435,2435,0
|
|
20240516,175400,298304150,2435,2435,2435,2435,0
|
|
20240516,175300,298304150,2435,2435,2435,2435,3533
|
|
20240516,175200,298304150,2435,2435,2435,2435,0
|
|
20240516,175100,298304150,2435,2435,2435,2435,0
|
|
20240516,175000,298304150,2435,2435,2435,2435,0
|
|
20240516,174900,298304150,2435,2435,2435,2435,0
|
|
20240516,174800,298304150,2435,2435,2435,2435,0
|
|
20240516,174700,298304150,2435,2435,2435,2435,0
|
|
20240516,174600,298304150,2435,2435,2435,2435,0
|
|
20240516,174500,298304150,2435,2435,2435,2435,0
|
|
20240516,174400,298304150,2435,2435,2435,2435,0
|
|
20240516,174300,298304150,2435,2435,2435,2435,0
|
|
20240516,174200,298304150,2435,2435,2435,2435,0
|
|
20240516,174100,298304150,2435,2435,2435,2435,0
|
|
20240516,174000,298304150,2435,2435,2435,2435,0
|
|
20240516,173900,298304150,2435,2435,2435,2435,0
|
|
20240516,173800,298304150,2435,2435,2435,2435,0
|
|
20240516,173700,298304150,2435,2435,2435,2435,0
|
|
20240516,173600,298304150,2435,2435,2435,2435,0
|
|
20240516,173500,298304150,2435,2435,2435,2435,0
|
|
20240516,173400,298304150,2435,2435,2435,2435,0
|
|
20240516,173300,298304150,2435,2435,2435,2435,0
|
|
20240516,173200,298304150,2435,2435,2435,2435,0
|
|
20240516,173100,298304150,2435,2435,2435,2435,0
|
|
20240516,173000,298304150,2435,2435,2435,2435,0
|
|
20240516,172900,298304150,2435,2435,2435,2435,0
|
|
20240516,172800,298304150,2435,2435,2435,2435,0
|
|
20240516,172700,298304150,2435,2435,2435,2435,0
|
|
20240516,172600,298304150,2435,2435,2435,2435,0
|
|
20240516,172500,298304150,2435,2435,2435,2435,0
|
|
20240516,172400,298304150,2435,2435,2435,2435,0
|
|
20240516,172300,298304150,2435,2435,2435,2435,3533
|
|
20240516,172200,298304150,2435,2435,2435,2435,0
|
|
20240516,172100,298304150,2435,2435,2435,2435,0
|
|
20240516,172000,298304150,2435,2435,2435,2435,0
|
|
20240516,171900,298304150,2435,2435,2435,2435,0
|
|
20240516,171800,298304150,2435,2435,2435,2435,0
|
|
20240516,171700,298304150,2435,2435,2435,2435,0
|
|
20240516,171600,298304150,2435,2435,2435,2435,0
|
|
20240516,171500,298304150,2435,2435,2435,2435,0
|
|
20240516,171400,298304150,2435,2435,2435,2435,0
|
|
20240516,171300,298304150,2435,2435,2435,2435,0
|
|
20240516,171200,298304150,2435,2435,2435,2435,0
|
|
20240516,171100,298304150,2435,2435,2435,2435,0
|
|
20240516,171000,298304150,2435,2435,2435,2435,0
|
|
20240516,170900,298304150,2435,2435,2435,2435,0
|
|
20240516,170800,298304150,2435,2435,2435,2435,0
|
|
20240516,170700,298304150,2435,2435,2435,2435,0
|
|
20240516,170600,298304150,2435,2435,2435,2435,0
|
|
20240516,170500,298304150,2435,2435,2435,2435,0
|
|
20240516,170400,298304150,2435,2435,2435,2435,0
|
|
20240516,170300,298304150,2435,2435,2435,2435,0
|
|
20240516,170200,298304150,2435,2435,2435,2435,0
|
|
20240516,170100,298304150,2435,2435,2435,2435,0
|
|
20240516,170000,298304150,2435,2435,2435,2435,0
|
|
20240516,165900,298304150,2435,2435,2435,2435,0
|
|
20240516,165800,298304150,2435,2435,2435,2435,0
|
|
20240516,165700,298304150,2435,2435,2435,2435,0
|
|
20240516,165600,298304150,2435,2435,2435,2435,0
|
|
20240516,165500,298304150,2435,2435,2435,2435,0
|
|
20240516,165400,298304150,2435,2435,2435,2435,0
|
|
20240516,165300,298304150,2435,2435,2435,2435,3533
|
|
20240516,165200,298304150,2435,2435,2435,2435,0
|
|
20240516,165100,298304150,2435,2435,2435,2435,0
|
|
20240516,165000,298304150,2435,2435,2435,2435,0
|
|
20240516,164900,298304150,2435,2435,2435,2435,0
|
|
20240516,164800,298304150,2435,2435,2435,2435,0
|
|
20240516,164700,298304150,2435,2435,2435,2435,0
|
|
20240516,164600,298304150,2435,2435,2435,2435,0
|
|
20240516,164500,298304150,2435,2435,2435,2435,0
|
|
20240516,164400,298304150,2435,2435,2435,2435,0
|
|
20240516,164300,298304150,2435,2435,2435,2435,0
|
|
20240516,164200,298304150,2435,2435,2435,2435,0
|
|
20240516,164100,298304150,2435,2435,2435,2435,0
|
|
20240516,164000,298304150,2435,2435,2435,2435,0
|
|
20240516,163900,298304150,2435,2435,2435,2435,0
|
|
20240516,163800,298304150,2435,2435,2435,2435,0
|
|
20240516,163700,298304150,2435,2435,2435,2435,0
|
|
20240516,163600,298304150,2435,2435,2435,2435,0
|
|
20240516,163500,298304150,2435,2435,2435,2435,0
|
|
20240516,163400,298304150,2435,2435,2435,2435,0
|
|
20240516,163300,298304150,2435,2435,2435,2435,0
|
|
20240516,163200,298304150,2435,2435,2435,2435,0
|
|
20240516,163100,298304150,2435,2435,2435,2435,0
|
|
20240516,163000,298304150,2435,2435,2435,2435,0
|
|
20240516,162900,298304150,2435,2435,2435,2435,0
|
|
20240516,162800,298304150,2435,2435,2435,2435,0
|
|
20240516,162700,298304150,2435,2435,2435,2435,0
|
|
20240516,162600,298304150,2435,2435,2435,2435,0
|
|
20240516,162500,298304150,2435,2435,2435,2435,0
|
|
20240516,162400,298304150,2435,2435,2435,2435,0
|
|
20240516,162300,298304150,2435,2435,2435,2435,3533
|
|
20240516,162200,298304150,2435,2435,2435,2435,0
|
|
20240516,162100,298304150,2435,2435,2435,2435,0
|
|
20240516,162000,298304150,2435,2435,2435,2435,0
|
|
20240516,161900,298304150,2435,2435,2435,2435,0
|
|
20240516,161800,298304150,2435,2435,2435,2435,0
|
|
20240516,161700,298304150,2435,2435,2435,2435,0
|
|
20240516,161600,298304150,2435,2435,2435,2435,0
|
|
20240516,161500,298304150,2435,2435,2435,2435,0
|
|
20240516,161400,298304150,2435,2435,2435,2435,0
|
|
20240516,161300,298304150,2435,2435,2435,2435,0
|
|
20240516,161200,298304150,2435,2435,2435,2435,0
|
|
20240516,161100,298304150,2435,2435,2435,2435,0
|
|
20240516,161000,298304150,2435,2435,2435,2435,0
|
|
20240516,160900,298304150,2435,2435,2435,2435,0
|
|
20240516,160800,298304150,2435,2435,2435,2435,0
|
|
20240516,160700,298304150,2435,2435,2435,2435,0
|
|
20240516,160600,298304150,2435,2435,2435,2435,0
|
|
20240516,160500,298304150,2435,2435,2435,2435,0
|
|
20240516,160400,298304150,2435,2435,2435,2435,0
|
|
20240516,160300,298304150,2435,2435,2435,2435,0
|
|
20240516,160200,298304150,2435,2435,2435,2435,0
|
|
20240516,160100,298304150,2435,2435,2435,2435,0
|
|
20240516,160000,298304150,2435,2435,2435,2435,0
|
|
20240516,155900,298304150,2435,2435,2435,2435,0
|
|
20240516,155800,298304150,2435,2435,2435,2435,0
|
|
20240516,155700,298304150,2435,2435,2435,2435,0
|
|
20240516,155600,298304150,2435,2435,2435,2435,0
|
|
20240516,155500,298304150,2435,2435,2435,2435,0
|
|
20240516,155400,298304150,2435,2435,2435,2435,0
|
|
20240516,155300,298304150,2435,2435,2435,2435,3533
|
|
20240516,155200,298304150,2435,2435,2435,2435,0
|
|
20240516,155100,298304150,2435,2435,2435,2435,0
|
|
20240516,155000,298304150,2435,2435,2435,2435,0
|
|
20240516,154900,298304150,2435,2435,2435,2435,0
|
|
20240516,154800,298304150,2435,2435,2435,2435,0
|
|
20240516,154700,298304150,2435,2435,2435,2435,0
|
|
20240516,154600,298304150,2435,2435,2435,2435,0
|
|
20240516,154500,298304150,2435,2435,2435,2435,0
|
|
20240516,154400,298304150,2435,2435,2435,2435,0
|
|
20240516,154300,298304150,2435,2435,2435,2435,0
|
|
20240516,154200,298304150,2435,2435,2435,2435,0
|
|
20240516,154100,298304150,2435,2435,2435,2435,0
|
|
20240516,154000,298304150,2435,2435,2435,2435,0
|
|
20240516,153900,298304150,2435,2435,2435,2435,0
|
|
20240516,153800,298304150,2435,2435,2435,2435,0
|
|
20240516,153700,298304150,2435,2435,2435,2435,0
|
|
20240516,153600,298304150,2435,2435,2435,2435,0
|
|
20240516,153500,298304150,2435,2435,2435,2435,0
|
|
20240516,153400,298304150,2435,2435,2435,2435,0
|
|
20240516,153300,298304150,2435,2435,2435,2435,0
|
|
20240516,153200,298304150,2435,2435,2435,2435,0
|
|
20240516,153100,298304150,2435,2435,2435,2435,0
|
|
20240516,153000,298304150,2435,2435,2435,2435,3533
|
|
20240516,152900,289701295,2440,2440,2440,2440,0
|
|
20240516,152800,289701295,2440,2440,2440,2440,0
|
|
20240516,152700,289701295,2440,2440,2440,2440,0
|
|
20240516,152600,289701295,2440,2440,2440,2440,0
|
|
20240516,152500,289701295,2440,2440,2440,2440,0
|
|
20240516,152400,289701295,2440,2440,2440,2440,0
|
|
20240516,152300,289701295,2440,2440,2440,2440,0
|
|
20240516,152200,289701295,2440,2440,2440,2440,0
|
|
20240516,152100,289701295,2440,2440,2440,2440,0
|
|
20240516,152000,289701295,2440,2440,2440,2440,0
|
|
20240516,151900,289701295,2440,2440,2440,2440,51
|
|
20240516,151800,289576855,2435,2435,2435,2435,700
|
|
20240516,151700,287872355,2435,2435,2435,2435,0
|
|
20240516,151600,287872355,2435,2435,2435,2435,0
|
|
20240516,151500,287872355,2435,2435,2440,2435,690
|
|
20240516,151400,286192045,2435,2435,2435,2435,248
|
|
20240516,151300,285588165,2435,2440,2440,2435,2123
|
|
20240516,151200,280408215,2440,2440,2440,2435,107
|
|
20240516,151100,280147635,2435,2435,2435,2435,609
|
|
20240516,151000,278664720,2435,2435,2435,2435,0
|
|
20240516,150900,278664720,2435,2435,2435,2435,271
|
|
20240516,150800,278004835,2435,2435,2435,2435,5
|
|
20240516,150700,277992660,2440,2440,2440,2440,1
|
|
20240516,150600,277990220,2435,2435,2435,2435,0
|
|
20240516,150500,277990220,2435,2435,2435,2435,0
|
|
20240516,150400,277990220,2435,2435,2435,2435,901
|
|
20240516,150300,275796285,2440,2430,2440,2430,2471
|
|
20240516,150200,269791245,2435,2430,2435,2430,2110
|
|
20240516,150100,264653815,2430,2430,2430,2430,100
|
|
20240516,150000,264410815,2435,2430,2435,2430,137
|
|
20240516,145900,264077440,2435,2435,2435,2435,1
|
|
20240516,145800,264075005,2430,2430,2430,2430,2540
|
|
20240516,145700,257902805,2435,2435,2435,2435,0
|
|
20240516,145600,257902805,2435,2435,2435,2435,0
|
|
20240516,145500,257902805,2435,2435,2435,2435,0
|
|
20240516,145400,257902805,2435,2435,2435,2435,1
|
|
20240516,145300,257900370,2435,2435,2435,2435,0
|
|
20240516,145200,257900370,2435,2435,2435,2435,0
|
|
20240516,145100,257900370,2435,2435,2435,2435,1
|
|
20240516,145000,257897935,2430,2430,2430,2430,1734
|
|
20240516,144900,253684315,2435,2435,2435,2435,101
|
|
20240516,144800,253438380,2435,2435,2435,2435,46
|
|
20240516,144700,253326370,2435,2435,2435,2435,10
|
|
20240516,144600,253302020,2435,2435,2435,2435,412
|
|
20240516,144500,252298800,2435,2435,2435,2435,5
|
|
20240516,144400,252286625,2435,2435,2435,2435,31
|
|
20240516,144300,252211140,2435,2430,2435,2430,113
|
|
20240516,144200,251936510,2435,2430,2435,2430,132
|
|
20240516,144100,251615740,2435,2435,2435,2435,0
|
|
20240516,144000,251615740,2435,2435,2435,2435,101
|
|
20240516,143900,251369805,2435,2435,2435,2435,101
|
|
20240516,143800,251123870,2435,2435,2435,2435,9
|
|
20240516,143700,251101955,2435,2435,2435,2435,2
|
|
20240516,143600,251097085,2430,2430,2430,2430,0
|
|
20240516,143500,251097085,2430,2430,2430,2430,0
|
|
20240516,143400,251097085,2430,2430,2430,2430,10
|
|
20240516,143300,251072785,2430,2430,2430,2430,400
|
|
20240516,143200,250100785,2430,2430,2430,2430,1
|
|
20240516,143100,250098355,2435,2435,2435,2435,0
|
|
20240516,143000,250098355,2435,2435,2435,2435,1
|
|
20240516,142900,250095920,2430,2430,2430,2430,0
|
|
20240516,142800,250095920,2430,2435,2435,2430,6
|
|
20240516,142700,250081325,2435,2435,2435,2435,5
|
|
20240516,142600,250069150,2430,2430,2430,2430,0
|
|
20240516,142500,250069150,2430,2430,2430,2430,0
|
|
20240516,142400,250069150,2430,2430,2430,2430,0
|
|
20240516,142300,250069150,2430,2430,2430,2430,0
|
|
20240516,142200,250069150,2430,2430,2430,2430,0
|
|
20240516,142100,250069150,2430,2435,2435,2430,21
|
|
20240516,142000,250018035,2435,2435,2435,2435,1
|
|
20240516,141900,250015600,2430,2430,2430,2430,0
|
|
20240516,141800,250015600,2430,2430,2430,2430,209
|
|
20240516,141700,249507730,2435,2435,2435,2435,75
|
|
20240516,141600,249325105,2435,2435,2435,2435,925
|
|
20240516,141500,247072730,2430,2430,2430,2430,0
|
|
20240516,141400,247072730,2430,2435,2435,2430,1308
|
|
20240516,141300,243888765,2435,2435,2435,2435,0
|
|
20240516,141200,243888765,2435,2435,2435,2435,0
|
|
20240516,141100,243888765,2435,2435,2435,2435,2
|
|
20240516,141000,243883895,2440,2440,2440,2440,1
|
|
20240516,140900,243881455,2435,2435,2435,2435,0
|
|
20240516,140800,243881455,2435,2435,2435,2435,0
|
|
20240516,140700,243881455,2435,2435,2435,2435,0
|
|
20240516,140600,243881455,2435,2435,2440,2435,3
|
|
20240516,140500,243874145,2435,2435,2435,2435,0
|
|
20240516,140400,243874145,2435,2435,2440,2435,11
|
|
20240516,140300,243847335,2440,2440,2440,2435,4
|
|
20240516,140200,243837585,2435,2435,2435,2435,100
|
|
20240516,140100,243594085,2440,2440,2440,2435,56
|
|
20240516,140000,243457715,2435,2435,2435,2435,21
|
|
20240516,135900,243406580,2435,2435,2435,2435,2605
|
|
20240516,135800,237063405,2435,2435,2435,2435,0
|
|
20240516,135700,237063405,2435,2435,2435,2435,300
|
|
20240516,135600,236332905,2435,2435,2435,2435,200
|
|
20240516,135500,235845905,2435,2435,2435,2435,0
|
|
20240516,135400,235845905,2435,2435,2435,2435,0
|
|
20240516,135300,235845905,2435,2435,2435,2435,1000
|
|
20240516,135200,233410905,2435,2435,2435,2435,0
|
|
20240516,135100,233410905,2435,2435,2435,2435,933
|
|
20240516,135000,231139050,2435,2435,2435,2435,3
|
|
20240516,134900,231131745,2435,2435,2435,2435,48
|
|
20240516,134800,231014865,2440,2440,2440,2440,100
|
|
20240516,134700,230770865,2440,2440,2440,2440,0
|
|
20240516,134600,230770865,2440,2440,2440,2440,0
|
|
20240516,134500,230770865,2440,2440,2440,2440,0
|
|
20240516,134400,230770865,2440,2440,2440,2440,0
|
|
20240516,134300,230770865,2440,2440,2440,2440,0
|
|
20240516,134200,230770865,2440,2435,2440,2435,1863
|
|
20240516,134100,226226245,2435,2435,2435,2435,200
|
|
20240516,134000,225739245,2435,2435,2435,2435,120
|
|
20240516,133900,225447045,2435,2430,2435,2430,1031
|
|
20240516,133800,222941700,2430,2430,2430,2430,500
|
|
20240516,133700,221726700,2435,2435,2435,2435,5
|
|
20240516,133600,221714525,2435,2435,2435,2435,0
|
|
20240516,133500,221714525,2435,2435,2435,2435,206
|
|
20240516,133400,221212915,2435,2435,2435,2435,1
|
|
20240516,133300,221210480,2430,2435,2435,2430,125
|
|
20240516,133200,220906705,2435,2435,2435,2435,1
|
|
20240516,133100,220904270,2435,2430,2435,2430,7
|
|
20240516,133000,220887240,2435,2430,2435,2430,6
|
|
20240516,132900,220872635,2435,2435,2435,2435,0
|
|
20240516,132800,220872635,2435,2435,2435,2435,1
|
|
20240516,132700,220870200,2435,2435,2435,2435,20
|
|
20240516,132600,220821500,2435,2435,2435,2435,971
|
|
20240516,132500,218457115,2435,2435,2435,2435,224
|
|
20240516,132400,217911675,2445,2445,2445,2445,0
|
|
20240516,132300,217911675,2445,2445,2445,2445,0
|
|
20240516,132200,217911675,2445,2445,2445,2445,0
|
|
20240516,132100,217911675,2445,2445,2445,2445,0
|
|
20240516,132000,217911675,2445,2445,2445,2445,0
|
|
20240516,131900,217911675,2445,2445,2445,2445,0
|
|
20240516,131800,217911675,2445,2445,2445,2445,1
|
|
20240516,131700,217909230,2435,2435,2435,2435,0
|
|
20240516,131600,217909230,2435,2435,2435,2435,7
|
|
20240516,131500,217892185,2440,2440,2440,2440,0
|
|
20240516,131400,217892185,2440,2440,2440,2440,0
|
|
20240516,131300,217892185,2440,2440,2440,2440,0
|
|
20240516,131200,217892185,2440,2440,2440,2440,198
|
|
20240516,131100,217409065,2445,2445,2445,2445,0
|
|
20240516,131000,217409065,2445,2445,2445,2445,0
|
|
20240516,130900,217409065,2445,2445,2445,2445,0
|
|
20240516,130800,217409065,2445,2445,2445,2445,0
|
|
20240516,130700,217409065,2445,2445,2445,2445,0
|
|
20240516,130600,217409065,2445,2445,2445,2445,0
|
|
20240516,130500,217409065,2445,2445,2445,2445,6
|
|
20240516,130400,217394395,2445,2445,2445,2445,0
|
|
20240516,130300,217394395,2445,2445,2445,2445,0
|
|
20240516,130200,217394395,2445,2445,2445,2445,0
|
|
20240516,130100,217394395,2445,2445,2445,2445,0
|
|
20240516,130000,217394395,2445,2445,2445,2445,0
|
|
20240516,125900,217394395,2445,2445,2445,2445,0
|
|
20240516,125800,217394395,2445,2445,2445,2445,0
|
|
20240516,125700,217394395,2445,2445,2445,2445,0
|
|
20240516,125600,217394395,2445,2445,2445,2445,0
|
|
20240516,125500,217394395,2445,2445,2445,2445,0
|
|
20240516,125400,217394395,2445,2445,2445,2445,0
|
|
20240516,125300,217394395,2445,2445,2445,2445,0
|
|
20240516,125200,217394395,2445,2445,2445,2445,0
|
|
20240516,125100,217394395,2445,2445,2445,2445,1
|
|
20240516,125000,217391950,2445,2445,2445,2445,0
|
|
20240516,124900,217391950,2445,2445,2445,2445,0
|
|
20240516,124800,217391950,2445,2445,2445,2445,0
|
|
20240516,124700,217391950,2445,2440,2445,2440,2806
|
|
20240516,124600,210545305,2435,2440,2440,2435,9
|
|
20240516,124500,210523370,2430,2430,2430,2430,46
|
|
20240516,124400,210411590,2440,2440,2440,2435,25
|
|
20240516,124300,210350695,2440,2440,2440,2440,0
|
|
20240516,124200,210350695,2440,2440,2440,2440,1
|
|
20240516,124100,210348255,2430,2440,2440,2430,37
|
|
20240516,124000,210258205,2440,2435,2440,2435,36
|
|
20240516,123900,210170540,2435,2435,2435,2435,0
|
|
20240516,123800,210170540,2435,2435,2435,2435,0
|
|
20240516,123700,210170540,2435,2435,2435,2435,0
|
|
20240516,123600,210170540,2435,2435,2435,2435,714
|
|
20240516,123500,208431950,2435,2435,2435,2435,52
|
|
20240516,123400,208305330,2435,2435,2435,2435,0
|
|
20240516,123300,208305330,2435,2435,2435,2435,0
|
|
20240516,123200,208305330,2435,2435,2435,2435,217
|
|
20240516,123100,207776935,2435,2435,2435,2435,10
|
|
20240516,123000,207752585,2435,2435,2435,2435,0
|
|
20240516,122900,207752585,2435,2435,2435,2435,11
|
|
20240516,122800,207725800,2440,2440,2440,2440,0
|
|
20240516,122700,207725800,2440,2440,2440,2440,24
|
|
20240516,122600,207667240,2440,2440,2440,2440,0
|
|
20240516,122500,207667240,2440,2440,2440,2440,0
|
|
20240516,122400,207667240,2440,2440,2440,2440,0
|
|
20240516,122300,207667240,2440,2440,2440,2440,0
|
|
20240516,122200,207667240,2440,2440,2440,2440,1
|
|
20240516,122100,207664800,2430,2430,2430,2430,1
|
|
20240516,122000,207662370,2440,2440,2440,2440,100
|
|
20240516,121900,207418370,2440,2440,2440,2440,0
|
|
20240516,121800,207418370,2440,2440,2440,2440,12
|
|
20240516,121700,207389090,2440,2435,2440,2430,500
|
|
20240516,121600,206171915,2435,2435,2435,2435,0
|
|
20240516,121500,206171915,2435,2435,2435,2435,12
|
|
20240516,121400,206142695,2435,2435,2435,2435,0
|
|
20240516,121300,206142695,2435,2435,2435,2435,119
|
|
20240516,121200,205852930,2435,2435,2435,2435,0
|
|
20240516,121100,205852930,2435,2435,2435,2435,0
|
|
20240516,121000,205852930,2435,2435,2435,2435,5
|
|
20240516,120900,205840755,2435,2435,2435,2435,0
|
|
20240516,120800,205840755,2435,2435,2435,2435,0
|
|
20240516,120700,205840755,2435,2435,2435,2435,0
|
|
20240516,120600,205840755,2435,2440,2440,2435,644
|
|
20240516,120500,204272555,2440,2440,2440,2440,1
|
|
20240516,120400,204270115,2440,2440,2440,2440,120
|
|
20240516,120300,203977315,2440,2440,2440,2440,0
|
|
20240516,120200,203977315,2440,2440,2440,2440,19
|
|
20240516,120100,203930955,2440,2440,2440,2440,1
|
|
20240516,120000,203928515,2440,2440,2440,2440,0
|
|
20240516,115900,203928515,2440,2440,2440,2440,0
|
|
20240516,115800,203928515,2440,2440,2440,2440,0
|
|
20240516,115700,203928515,2440,2440,2440,2440,8
|
|
20240516,115600,203908995,2440,2440,2440,2440,12
|
|
20240516,115500,203879715,2440,2440,2440,2440,119
|
|
20240516,115400,203589355,2440,2440,2440,2440,15
|
|
20240516,115300,203552755,2440,2440,2440,2440,14
|
|
20240516,115200,203518595,2440,2440,2440,2440,248
|
|
20240516,115100,202913475,2440,2440,2440,2440,0
|
|
20240516,115000,202913475,2440,2440,2440,2440,1
|
|
20240516,114900,202911035,2435,2435,2435,2435,0
|
|
20240516,114800,202911035,2435,2435,2435,2435,11
|
|
20240516,114700,202884250,2440,2440,2440,2440,0
|
|
20240516,114600,202884250,2440,2440,2440,2440,0
|
|
20240516,114500,202884250,2440,2440,2440,2440,0
|
|
20240516,114400,202884250,2440,2440,2440,2440,0
|
|
20240516,114300,202884250,2440,2440,2440,2440,0
|
|
20240516,114200,202884250,2440,2440,2440,2440,12
|
|
20240516,114100,202854970,2435,2435,2435,2435,0
|
|
20240516,114000,202854970,2435,2440,2440,2435,75
|
|
20240516,113900,202672075,2440,2440,2440,2440,8
|
|
20240516,113800,202652555,2440,2440,2440,2440,0
|
|
20240516,113700,202652555,2440,2440,2440,2440,0
|
|
20240516,113600,202652555,2440,2440,2440,2440,1
|
|
20240516,113500,202650115,2440,2440,2440,2440,11
|
|
20240516,113400,202623275,2445,2445,2445,2445,0
|
|
20240516,113300,202623275,2445,2445,2445,2445,0
|
|
20240516,113200,202623275,2445,2440,2445,2440,48
|
|
20240516,113100,202505920,2445,2445,2445,2445,0
|
|
20240516,113000,202505920,2445,2440,2445,2440,12
|
|
20240516,112900,202476625,2440,2440,2440,2440,1
|
|
20240516,112800,202474185,2435,2435,2435,2435,501
|
|
20240516,112700,201254250,2440,2440,2440,2440,0
|
|
20240516,112600,201254250,2440,2440,2440,2440,30
|
|
20240516,112500,201181050,2435,2435,2435,2435,0
|
|
20240516,112400,201181050,2435,2440,2440,2435,1945
|
|
20240516,112300,196443185,2445,2445,2445,2445,1
|
|
20240516,112200,196440740,2445,2445,2445,2445,200
|
|
20240516,112100,195951740,2450,2450,2450,2450,0
|
|
20240516,112000,195951740,2450,2450,2450,2450,1
|
|
20240516,111900,195949290,2440,2450,2450,2440,2273
|
|
20240516,111800,190402870,2445,2445,2445,2445,0
|
|
20240516,111700,190402870,2445,2445,2445,2445,0
|
|
20240516,111600,190402870,2445,2445,2445,2445,51
|
|
20240516,111500,190278175,2450,2450,2450,2450,0
|
|
20240516,111400,190278175,2450,2450,2450,2450,0
|
|
20240516,111300,190278175,2450,2450,2450,2450,30
|
|
20240516,111200,190204675,2445,2445,2445,2445,0
|
|
20240516,111100,190204675,2445,2445,2445,2445,0
|
|
20240516,111000,190204675,2445,2445,2445,2445,2
|
|
20240516,110900,190199785,2445,2445,2445,2445,17
|
|
20240516,110800,190158220,2445,2450,2450,2445,2030
|
|
20240516,110700,185194720,2445,2445,2445,2445,460
|
|
20240516,110600,184070020,2445,2445,2445,2445,0
|
|
20240516,110500,184070020,2445,2445,2445,2445,927
|
|
20240516,110400,181803505,2445,2445,2445,2445,0
|
|
20240516,110300,181803505,2445,2445,2445,2445,1
|
|
20240516,110200,181801060,2445,2445,2445,2445,30
|
|
20240516,110100,181727710,2445,2445,2445,2445,1042
|
|
20240516,110000,179180020,2450,2450,2450,2450,25
|
|
20240516,105900,179118770,2450,2450,2450,2450,0
|
|
20240516,105800,179118770,2450,2455,2455,2450,14
|
|
20240516,105700,179084420,2455,2455,2455,2455,31
|
|
20240516,105600,179008315,2450,2450,2450,2450,0
|
|
20240516,105500,179008315,2450,2450,2455,2450,120
|
|
20240516,105400,178714215,2455,2455,2455,2455,0
|
|
20240516,105300,178714215,2455,2455,2455,2455,0
|
|
20240516,105200,178714215,2455,2455,2455,2455,1
|
|
20240516,105100,178711760,2445,2445,2445,2445,400
|
|
20240516,105000,177733760,2455,2455,2455,2455,0
|
|
20240516,104900,177733760,2455,2455,2455,2455,1
|
|
20240516,104800,177731305,2455,2455,2455,2455,0
|
|
20240516,104700,177731305,2455,2455,2455,2455,2
|
|
20240516,104600,177726395,2455,2455,2455,2455,30
|
|
20240516,104500,177652745,2455,2455,2455,2455,0
|
|
20240516,104400,177652745,2455,2455,2455,2455,0
|
|
20240516,104300,177652745,2455,2445,2455,2445,694
|
|
20240516,104200,175953275,2450,2450,2450,2450,182
|
|
20240516,104100,175507375,2455,2455,2455,2455,3
|
|
20240516,104000,175500010,2455,2455,2455,2455,17
|
|
20240516,103900,175458275,2450,2450,2450,2450,1318
|
|
20240516,103800,172229175,2450,2450,2450,2450,51
|
|
20240516,103700,172104225,2450,2450,2450,2450,5
|
|
20240516,103600,172091975,2450,2450,2450,2450,0
|
|
20240516,103500,172091975,2450,2450,2450,2450,34
|
|
20240516,103400,172008675,2450,2450,2450,2450,1
|
|
20240516,103300,172006225,2450,2450,2450,2450,1
|
|
20240516,103200,172003775,2450,2450,2450,2450,0
|
|
20240516,103100,172003775,2450,2450,2450,2450,6
|
|
20240516,103000,171989075,2450,2450,2450,2450,10
|
|
20240516,102900,171964575,2450,2450,2450,2450,36
|
|
20240516,102800,171876375,2450,2440,2450,2440,9111
|
|
20240516,102700,149615485,2440,2435,2440,2435,2189
|
|
20240516,102600,144285250,2440,2440,2440,2440,0
|
|
20240516,102500,144285250,2440,2440,2440,2440,0
|
|
20240516,102400,144285250,2440,2440,2440,2440,0
|
|
20240516,102300,144285250,2440,2440,2440,2440,51
|
|
20240516,102200,144160810,2440,2440,2440,2440,100
|
|
20240516,102100,143916810,2440,2435,2440,2435,1001
|
|
20240516,102000,141479370,2435,2435,2435,2435,500
|
|
20240516,101900,140261870,2435,2435,2435,2435,114
|
|
20240516,101800,139984280,2440,2440,2440,2440,0
|
|
20240516,101700,139984280,2440,2440,2440,2440,0
|
|
20240516,101600,139984280,2440,2440,2440,2435,595
|
|
20240516,101500,138534980,2440,2440,2440,2440,0
|
|
20240516,101400,138534980,2440,2440,2440,2440,196
|
|
20240516,101300,138056740,2440,2440,2440,2440,122
|
|
20240516,101200,137759060,2435,2435,2435,2435,172
|
|
20240516,101100,137340240,2435,2435,2435,2435,11
|
|
20240516,101000,137313455,2430,2430,2430,2430,0
|
|
20240516,100900,137313455,2430,2430,2430,2430,0
|
|
20240516,100800,137313455,2430,2435,2435,2430,2099
|
|
20240516,100700,132209735,2440,2440,2440,2440,2
|
|
20240516,100600,132204855,2445,2445,2445,2445,0
|
|
20240516,100500,132204855,2445,2445,2445,2445,21
|
|
20240516,100400,132153510,2445,2445,2445,2445,0
|
|
20240516,100300,132153510,2445,2445,2445,2445,56
|
|
20240516,100200,132016590,2445,2445,2445,2445,8
|
|
20240516,100100,131997030,2445,2445,2445,2445,134
|
|
20240516,100000,131669400,2445,2445,2445,2445,114
|
|
20240516,095900,131390670,2440,2440,2440,2440,1393
|
|
20240516,095800,127991750,2440,2440,2440,2440,0
|
|
20240516,095700,127991750,2440,2435,2440,2435,217
|
|
20240516,095600,127463350,2430,2430,2435,2430,1352
|
|
20240516,095500,124177730,2435,2435,2435,2435,0
|
|
20240516,095400,124177730,2435,2440,2440,2435,215
|
|
20240516,095300,123654155,2440,2440,2440,2440,1
|
|
20240516,095200,123651715,2440,2440,2440,2440,1
|
|
20240516,095100,123649275,2435,2435,2435,2435,349
|
|
20240516,095000,122799460,2435,2440,2440,2435,689
|
|
20240516,094900,121121555,2440,2440,2440,2440,0
|
|
20240516,094800,121121555,2440,2440,2440,2440,2200
|
|
20240516,094700,115753555,2440,2440,2440,2440,0
|
|
20240516,094600,115753555,2440,2440,2440,2440,1
|
|
20240516,094500,115751115,2440,2435,2440,2435,1103
|
|
20240516,094400,113064795,2435,2435,2435,2435,0
|
|
20240516,094300,113064795,2435,2435,2435,2435,1
|
|
20240516,094200,113062360,2430,2430,2430,2430,0
|
|
20240516,094100,113062360,2430,2435,2435,2430,7030
|
|
20240516,094000,95944475,2440,2440,2440,2440,0
|
|
20240516,093900,95944475,2440,2440,2440,2440,0
|
|
20240516,093800,95944475,2440,2440,2440,2440,40
|
|
20240516,093700,95846875,2440,2440,2440,2440,0
|
|
20240516,093600,95846875,2440,2440,2440,2440,51
|
|
20240516,093500,95722435,2435,2435,2435,2435,1205
|
|
20240516,093400,92788260,2435,2435,2435,2435,6
|
|
20240516,093300,92773650,2435,2430,2435,2430,1805
|
|
20240516,093200,88387475,2435,2435,2435,2435,0
|
|
20240516,093100,88387475,2435,2430,2435,2430,40
|
|
20240516,093000,88290225,2435,2435,2435,2435,61
|
|
20240516,092900,88141690,2435,2435,2435,2435,0
|
|
20240516,092800,88141690,2435,2430,2435,2425,465
|
|
20240516,092700,87013475,2430,2430,2435,2430,7558
|
|
20240516,092600,68647275,2435,2435,2435,2435,637
|
|
20240516,092500,67096180,2435,2430,2435,2430,1012
|
|
20240516,092400,64636895,2430,2425,2435,2425,2697
|
|
20240516,092300,58075155,2430,2430,2435,2430,2025
|
|
20240516,092200,53149320,2435,2430,2435,2430,1204
|
|
20240516,092100,50223580,2435,2435,2435,2435,219
|
|
20240516,092000,49690315,2435,2435,2435,2435,6
|
|
20240516,091900,49675705,2430,2430,2435,2430,2502
|
|
20240516,091800,43595835,2450,2450,2450,2450,0
|
|
20240516,091700,43595835,2450,2450,2450,2450,5
|
|
20240516,091600,43583585,2430,2445,2450,2430,9174
|
|
20240516,091500,21245565,2450,2445,2450,2445,15
|
|
20240516,091400,21208860,2450,2450,2450,2450,5
|
|
20240516,091300,21196610,2455,2455,2455,2450,15
|
|
20240516,091200,21159835,2455,2445,2455,2440,3630
|
|
20240516,091100,12292605,2445,2455,2455,2445,853
|
|
20240516,091000,10206940,2455,2455,2460,2455,414
|
|
20240516,090900,9190560,2460,2460,2460,2460,0
|
|
20240516,090800,9190560,2460,2450,2460,2450,7
|
|
20240516,090700,9173390,2450,2455,2460,2450,744
|
|
20240516,090600,7350335,2455,2460,2460,2455,238
|
|
20240516,090500,6766040,2460,2460,2460,2455,283
|
|
20240516,090400,6071225,2455,2460,2460,2455,411
|
|
20240516,090300,5062190,2460,2465,2465,2460,12
|
|
20240516,090200,5032660,2465,2450,2465,2450,45
|
|
20240516,090100,4922185,2465,2470,2470,2455,580
|
|
20240516,090000,3493510,2470,2460,2470,2460,1417
|