626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192300,297747240,2415,2415,2415,2415,2242
|
|
20240517,192200,297747240,2415,2415,2415,2415,0
|
|
20240517,192100,297747240,2415,2415,2415,2415,0
|
|
20240517,192000,297747240,2415,2415,2415,2415,0
|
|
20240517,191900,297747240,2415,2415,2415,2415,0
|
|
20240517,191800,297747240,2415,2415,2415,2415,0
|
|
20240517,191700,297747240,2415,2415,2415,2415,0
|
|
20240517,191600,297747240,2415,2415,2415,2415,0
|
|
20240517,191500,297747240,2415,2415,2415,2415,0
|
|
20240517,191400,297747240,2415,2415,2415,2415,0
|
|
20240517,191300,297747240,2415,2415,2415,2415,0
|
|
20240517,191200,297747240,2415,2415,2415,2415,0
|
|
20240517,191100,297747240,2415,2415,2415,2415,0
|
|
20240517,191000,297747240,2415,2415,2415,2415,0
|
|
20240517,190900,297747240,2415,2415,2415,2415,0
|
|
20240517,190800,297747240,2415,2415,2415,2415,0
|
|
20240517,190700,297747240,2415,2415,2415,2415,0
|
|
20240517,190600,297747240,2415,2415,2415,2415,0
|
|
20240517,190500,297747240,2415,2415,2415,2415,0
|
|
20240517,190400,297747240,2415,2415,2415,2415,0
|
|
20240517,190300,297747240,2415,2415,2415,2415,0
|
|
20240517,190200,297747240,2415,2415,2415,2415,0
|
|
20240517,190100,297747240,2415,2415,2415,2415,0
|
|
20240517,190000,297747240,2415,2415,2415,2415,0
|
|
20240517,185900,297747240,2415,2415,2415,2415,0
|
|
20240517,185800,297747240,2415,2415,2415,2415,0
|
|
20240517,185700,297747240,2415,2415,2415,2415,0
|
|
20240517,185600,297747240,2415,2415,2415,2415,0
|
|
20240517,185500,297747240,2415,2415,2415,2415,0
|
|
20240517,185400,297747240,2415,2415,2415,2415,0
|
|
20240517,185300,297747240,2415,2415,2415,2415,2242
|
|
20240517,185200,297747240,2415,2415,2415,2415,0
|
|
20240517,185100,297747240,2415,2415,2415,2415,0
|
|
20240517,185000,297747240,2415,2415,2415,2415,0
|
|
20240517,184900,297747240,2415,2415,2415,2415,0
|
|
20240517,184800,297747240,2415,2415,2415,2415,0
|
|
20240517,184700,297747240,2415,2415,2415,2415,0
|
|
20240517,184600,297747240,2415,2415,2415,2415,0
|
|
20240517,184500,297747240,2415,2415,2415,2415,0
|
|
20240517,184400,297747240,2415,2415,2415,2415,0
|
|
20240517,184300,297747240,2415,2415,2415,2415,0
|
|
20240517,184200,297747240,2415,2415,2415,2415,0
|
|
20240517,184100,297747240,2415,2415,2415,2415,0
|
|
20240517,184000,297747240,2415,2415,2415,2415,0
|
|
20240517,183900,297747240,2415,2415,2415,2415,0
|
|
20240517,183800,297747240,2415,2415,2415,2415,0
|
|
20240517,183700,297747240,2415,2415,2415,2415,0
|
|
20240517,183600,297747240,2415,2415,2415,2415,0
|
|
20240517,183500,297747240,2415,2415,2415,2415,0
|
|
20240517,183400,297747240,2415,2415,2415,2415,0
|
|
20240517,183300,297747240,2415,2415,2415,2415,0
|
|
20240517,183200,297747240,2415,2415,2415,2415,0
|
|
20240517,183100,297747240,2415,2415,2415,2415,0
|
|
20240517,183000,297747240,2415,2415,2415,2415,0
|
|
20240517,182900,297747240,2415,2415,2415,2415,0
|
|
20240517,182800,297747240,2415,2415,2415,2415,0
|
|
20240517,182700,297747240,2415,2415,2415,2415,0
|
|
20240517,182600,297747240,2415,2415,2415,2415,0
|
|
20240517,182500,297747240,2415,2415,2415,2415,0
|
|
20240517,182400,297747240,2415,2415,2415,2415,0
|
|
20240517,182300,297747240,2415,2415,2415,2415,2242
|
|
20240517,182200,297747240,2415,2415,2415,2415,0
|
|
20240517,182100,297747240,2415,2415,2415,2415,0
|
|
20240517,182000,297747240,2415,2415,2415,2415,0
|
|
20240517,181900,297747240,2415,2415,2415,2415,0
|
|
20240517,181800,297747240,2415,2415,2415,2415,0
|
|
20240517,181700,297747240,2415,2415,2415,2415,0
|
|
20240517,181600,297747240,2415,2415,2415,2415,0
|
|
20240517,181500,297747240,2415,2415,2415,2415,0
|
|
20240517,181400,297747240,2415,2415,2415,2415,0
|
|
20240517,181300,297747240,2415,2415,2415,2415,0
|
|
20240517,181200,297747240,2415,2415,2415,2415,0
|
|
20240517,181100,297747240,2415,2415,2415,2415,0
|
|
20240517,181000,297747240,2415,2415,2415,2415,0
|
|
20240517,180900,297747240,2415,2415,2415,2415,0
|
|
20240517,180800,297747240,2415,2415,2415,2415,0
|
|
20240517,180700,297747240,2415,2415,2415,2415,0
|
|
20240517,180600,297747240,2415,2415,2415,2415,0
|
|
20240517,180500,297747240,2415,2415,2415,2415,0
|
|
20240517,180400,297747240,2415,2415,2415,2415,0
|
|
20240517,180300,297747240,2415,2415,2415,2415,0
|
|
20240517,180200,297747240,2415,2415,2415,2415,0
|
|
20240517,180100,297747240,2415,2415,2415,2415,0
|
|
20240517,180000,297747240,2415,2415,2415,2415,0
|
|
20240517,175900,297747240,2415,2415,2415,2415,0
|
|
20240517,175800,297747240,2415,2415,2415,2415,0
|
|
20240517,175700,297747240,2415,2415,2415,2415,0
|
|
20240517,175600,297747240,2415,2415,2415,2415,0
|
|
20240517,175500,297747240,2415,2415,2415,2415,0
|
|
20240517,175400,297747240,2415,2415,2415,2415,0
|
|
20240517,175300,297747240,2415,2415,2415,2415,2242
|
|
20240517,175200,297747240,2415,2415,2415,2415,0
|
|
20240517,175100,297747240,2415,2415,2415,2415,0
|
|
20240517,175000,297747240,2415,2415,2415,2415,0
|
|
20240517,174900,297747240,2415,2415,2415,2415,0
|
|
20240517,174800,297747240,2415,2415,2415,2415,0
|
|
20240517,174700,297747240,2415,2415,2415,2415,0
|
|
20240517,174600,297747240,2415,2415,2415,2415,0
|
|
20240517,174500,297747240,2415,2415,2415,2415,0
|
|
20240517,174400,297747240,2415,2415,2415,2415,0
|
|
20240517,174300,297747240,2415,2415,2415,2415,0
|
|
20240517,174200,297747240,2415,2415,2415,2415,0
|
|
20240517,174100,297747240,2415,2415,2415,2415,0
|
|
20240517,174000,297747240,2415,2415,2415,2415,0
|
|
20240517,173900,297747240,2415,2415,2415,2415,0
|
|
20240517,173800,297747240,2415,2415,2415,2415,0
|
|
20240517,173700,297747240,2415,2415,2415,2415,0
|
|
20240517,173600,297747240,2415,2415,2415,2415,0
|
|
20240517,173500,297747240,2415,2415,2415,2415,0
|
|
20240517,173400,297747240,2415,2415,2415,2415,0
|
|
20240517,173300,297747240,2415,2415,2415,2415,0
|
|
20240517,173200,297747240,2415,2415,2415,2415,0
|
|
20240517,173100,297747240,2415,2415,2415,2415,0
|
|
20240517,173000,297747240,2415,2415,2415,2415,0
|
|
20240517,172900,297747240,2415,2415,2415,2415,0
|
|
20240517,172800,297747240,2415,2415,2415,2415,0
|
|
20240517,172700,297747240,2415,2415,2415,2415,0
|
|
20240517,172600,297747240,2415,2415,2415,2415,0
|
|
20240517,172500,297747240,2415,2415,2415,2415,0
|
|
20240517,172400,297747240,2415,2415,2415,2415,0
|
|
20240517,172300,297747240,2415,2415,2415,2415,2242
|
|
20240517,172200,297747240,2415,2415,2415,2415,0
|
|
20240517,172100,297747240,2415,2415,2415,2415,0
|
|
20240517,172000,297747240,2415,2415,2415,2415,0
|
|
20240517,171900,297747240,2415,2415,2415,2415,0
|
|
20240517,171800,297747240,2415,2415,2415,2415,0
|
|
20240517,171700,297747240,2415,2415,2415,2415,0
|
|
20240517,171600,297747240,2415,2415,2415,2415,0
|
|
20240517,171500,297747240,2415,2415,2415,2415,0
|
|
20240517,171400,297747240,2415,2415,2415,2415,0
|
|
20240517,171300,297747240,2415,2415,2415,2415,0
|
|
20240517,171200,297747240,2415,2415,2415,2415,0
|
|
20240517,171100,297747240,2415,2415,2415,2415,0
|
|
20240517,171000,297747240,2415,2415,2415,2415,0
|
|
20240517,170900,297747240,2415,2415,2415,2415,0
|
|
20240517,170800,297747240,2415,2415,2415,2415,0
|
|
20240517,170700,297747240,2415,2415,2415,2415,0
|
|
20240517,170600,297747240,2415,2415,2415,2415,0
|
|
20240517,170500,297747240,2415,2415,2415,2415,0
|
|
20240517,170400,297747240,2415,2415,2415,2415,0
|
|
20240517,170300,297747240,2415,2415,2415,2415,0
|
|
20240517,170200,297747240,2415,2415,2415,2415,0
|
|
20240517,170100,297747240,2415,2415,2415,2415,0
|
|
20240517,170000,297747240,2415,2415,2415,2415,0
|
|
20240517,165900,297747240,2415,2415,2415,2415,0
|
|
20240517,165800,297747240,2415,2415,2415,2415,0
|
|
20240517,165700,297747240,2415,2415,2415,2415,0
|
|
20240517,165600,297747240,2415,2415,2415,2415,0
|
|
20240517,165500,297747240,2415,2415,2415,2415,0
|
|
20240517,165400,297747240,2415,2415,2415,2415,0
|
|
20240517,165300,297747240,2415,2415,2415,2415,2242
|
|
20240517,165200,297747240,2415,2415,2415,2415,0
|
|
20240517,165100,297747240,2415,2415,2415,2415,0
|
|
20240517,165000,297747240,2415,2415,2415,2415,0
|
|
20240517,164900,297747240,2415,2415,2415,2415,0
|
|
20240517,164800,297747240,2415,2415,2415,2415,0
|
|
20240517,164700,297747240,2415,2415,2415,2415,0
|
|
20240517,164600,297747240,2415,2415,2415,2415,0
|
|
20240517,164500,297747240,2415,2415,2415,2415,0
|
|
20240517,164400,297747240,2415,2415,2415,2415,0
|
|
20240517,164300,297747240,2415,2415,2415,2415,0
|
|
20240517,164200,297747240,2415,2415,2415,2415,0
|
|
20240517,164100,297747240,2415,2415,2415,2415,0
|
|
20240517,164000,297747240,2415,2415,2415,2415,0
|
|
20240517,163900,297747240,2415,2415,2415,2415,0
|
|
20240517,163800,297747240,2415,2415,2415,2415,0
|
|
20240517,163700,297747240,2415,2415,2415,2415,0
|
|
20240517,163600,297747240,2415,2415,2415,2415,0
|
|
20240517,163500,297747240,2415,2415,2415,2415,0
|
|
20240517,163400,297747240,2415,2415,2415,2415,0
|
|
20240517,163300,297747240,2415,2415,2415,2415,0
|
|
20240517,163200,297747240,2415,2415,2415,2415,0
|
|
20240517,163100,297747240,2415,2415,2415,2415,0
|
|
20240517,163000,297747240,2415,2415,2415,2415,0
|
|
20240517,162900,297747240,2415,2415,2415,2415,0
|
|
20240517,162800,297747240,2415,2415,2415,2415,0
|
|
20240517,162700,297747240,2415,2415,2415,2415,0
|
|
20240517,162600,297747240,2415,2415,2415,2415,0
|
|
20240517,162500,297747240,2415,2415,2415,2415,0
|
|
20240517,162400,297747240,2415,2415,2415,2415,0
|
|
20240517,162300,297747240,2415,2415,2415,2415,2242
|
|
20240517,162200,297747240,2415,2415,2415,2415,0
|
|
20240517,162100,297747240,2415,2415,2415,2415,0
|
|
20240517,162000,297747240,2415,2415,2415,2415,0
|
|
20240517,161900,297747240,2415,2415,2415,2415,0
|
|
20240517,161800,297747240,2415,2415,2415,2415,0
|
|
20240517,161700,297747240,2415,2415,2415,2415,0
|
|
20240517,161600,297747240,2415,2415,2415,2415,0
|
|
20240517,161500,297747240,2415,2415,2415,2415,0
|
|
20240517,161400,297747240,2415,2415,2415,2415,0
|
|
20240517,161300,297747240,2415,2415,2415,2415,0
|
|
20240517,161200,297747240,2415,2415,2415,2415,0
|
|
20240517,161100,297747240,2415,2415,2415,2415,0
|
|
20240517,161000,297747240,2415,2415,2415,2415,0
|
|
20240517,160900,297747240,2415,2415,2415,2415,0
|
|
20240517,160800,297747240,2415,2415,2415,2415,0
|
|
20240517,160700,297747240,2415,2415,2415,2415,0
|
|
20240517,160600,297747240,2415,2415,2415,2415,0
|
|
20240517,160500,297747240,2415,2415,2415,2415,0
|
|
20240517,160400,297747240,2415,2415,2415,2415,0
|
|
20240517,160300,297747240,2415,2415,2415,2415,0
|
|
20240517,160200,297747240,2415,2415,2415,2415,0
|
|
20240517,160100,297747240,2415,2415,2415,2415,0
|
|
20240517,160000,297747240,2415,2415,2415,2415,0
|
|
20240517,155900,297747240,2415,2415,2415,2415,0
|
|
20240517,155800,297747240,2415,2415,2415,2415,0
|
|
20240517,155700,297747240,2415,2415,2415,2415,0
|
|
20240517,155600,297747240,2415,2415,2415,2415,0
|
|
20240517,155500,297747240,2415,2415,2415,2415,0
|
|
20240517,155400,297747240,2415,2415,2415,2415,0
|
|
20240517,155300,297747240,2415,2415,2415,2415,2242
|
|
20240517,155200,297747240,2415,2415,2415,2415,0
|
|
20240517,155100,297747240,2415,2415,2415,2415,0
|
|
20240517,155000,297747240,2415,2415,2415,2415,0
|
|
20240517,154900,297747240,2415,2415,2415,2415,0
|
|
20240517,154800,297747240,2415,2415,2415,2415,0
|
|
20240517,154700,297747240,2415,2415,2415,2415,0
|
|
20240517,154600,297747240,2415,2415,2415,2415,0
|
|
20240517,154500,297747240,2415,2415,2415,2415,0
|
|
20240517,154400,297747240,2415,2415,2415,2415,0
|
|
20240517,154300,297747240,2415,2415,2415,2415,0
|
|
20240517,154200,297747240,2415,2415,2415,2415,0
|
|
20240517,154100,297747240,2415,2415,2415,2415,0
|
|
20240517,154000,297747240,2415,2415,2415,2415,0
|
|
20240517,153900,297747240,2415,2415,2415,2415,0
|
|
20240517,153800,297747240,2415,2415,2415,2415,0
|
|
20240517,153700,297747240,2415,2415,2415,2415,0
|
|
20240517,153600,297747240,2415,2415,2415,2415,0
|
|
20240517,153500,297747240,2415,2415,2415,2415,0
|
|
20240517,153400,297747240,2415,2415,2415,2415,0
|
|
20240517,153300,297747240,2415,2415,2415,2415,0
|
|
20240517,153200,297747240,2415,2415,2415,2415,0
|
|
20240517,153100,297747240,2415,2415,2415,2415,0
|
|
20240517,153000,297747240,2415,2415,2415,2415,2242
|
|
20240517,152900,292332810,2415,2415,2415,2415,0
|
|
20240517,152800,292332810,2415,2415,2415,2415,0
|
|
20240517,152700,292332810,2415,2415,2415,2415,0
|
|
20240517,152600,292332810,2415,2415,2415,2415,0
|
|
20240517,152500,292332810,2415,2415,2415,2415,0
|
|
20240517,152400,292332810,2415,2415,2415,2415,0
|
|
20240517,152300,292332810,2415,2415,2415,2415,0
|
|
20240517,152200,292332810,2415,2415,2415,2415,0
|
|
20240517,152100,292332810,2415,2415,2415,2415,0
|
|
20240517,152000,292332810,2415,2415,2415,2415,0
|
|
20240517,151900,292332810,2415,2420,2420,2415,265
|
|
20240517,151800,291692830,2415,2420,2420,2415,3996
|
|
20240517,151700,282042415,2420,2415,2420,2415,2
|
|
20240517,151600,282037580,2420,2415,2420,2415,197
|
|
20240517,151500,281561820,2420,2420,2420,2420,1
|
|
20240517,151400,281559400,2420,2420,2420,2420,301
|
|
20240517,151300,280830980,2420,2420,2420,2420,103
|
|
20240517,151200,280581720,2420,2420,2420,2420,41
|
|
20240517,151100,280482500,2420,2420,2420,2420,0
|
|
20240517,151000,280482500,2420,2420,2420,2420,1
|
|
20240517,150900,280480080,2415,2420,2420,2415,7
|
|
20240517,150800,280463160,2420,2420,2420,2420,0
|
|
20240517,150700,280463160,2420,2415,2420,2415,243
|
|
20240517,150600,279876310,2420,2420,2420,2420,0
|
|
20240517,150500,279876310,2420,2415,2420,2415,8
|
|
20240517,150400,279856980,2420,2420,2420,2420,1
|
|
20240517,150300,279854560,2415,2415,2415,2415,979
|
|
20240517,150200,277490275,2415,2425,2425,2415,83
|
|
20240517,150100,277289820,2415,2415,2415,2415,85
|
|
20240517,150000,277084545,2415,2415,2415,2415,0
|
|
20240517,145900,277084545,2415,2415,2415,2415,5
|
|
20240517,145800,277072470,2415,2420,2420,2415,7280
|
|
20240517,145700,259473155,2425,2425,2425,2425,1
|
|
20240517,145600,259470730,2425,2425,2425,2425,23
|
|
20240517,145500,259414955,2425,2425,2425,2425,11
|
|
20240517,145400,259388280,2430,2430,2430,2430,4
|
|
20240517,145300,259378560,2425,2425,2425,2425,11
|
|
20240517,145200,259351885,2430,2430,2430,2430,9000
|
|
20240517,145100,237481885,2430,2430,2430,2430,0
|
|
20240517,145000,237481885,2430,2430,2430,2430,0
|
|
20240517,144900,237481885,2430,2430,2430,2430,1
|
|
20240517,144800,237479455,2420,2430,2430,2420,6
|
|
20240517,144700,237464895,2430,2430,2430,2430,50
|
|
20240517,144600,237343395,2430,2430,2430,2430,1
|
|
20240517,144500,237340965,2425,2430,2430,2425,521
|
|
20240517,144400,236077185,2420,2425,2425,2420,1005
|
|
20240517,144300,233640085,2425,2425,2425,2425,5
|
|
20240517,144200,233627960,2425,2425,2425,2425,5
|
|
20240517,144100,233615835,2425,2425,2425,2425,0
|
|
20240517,144000,233615835,2425,2425,2425,2425,506
|
|
20240517,143900,232388785,2430,2430,2430,2430,0
|
|
20240517,143800,232388785,2430,2430,2430,2430,0
|
|
20240517,143700,232388785,2430,2430,2430,2430,0
|
|
20240517,143600,232388785,2430,2430,2430,2430,4
|
|
20240517,143500,232379065,2430,2430,2430,2430,1
|
|
20240517,143400,232376635,2425,2425,2425,2425,0
|
|
20240517,143300,232376635,2425,2425,2425,2425,100
|
|
20240517,143200,232134135,2430,2430,2430,2430,0
|
|
20240517,143100,232134135,2430,2430,2430,2430,0
|
|
20240517,143000,232134135,2430,2430,2430,2430,1
|
|
20240517,142900,232131705,2420,2420,2420,2420,400
|
|
20240517,142800,231163705,2420,2420,2420,2420,765
|
|
20240517,142700,229312405,2420,2420,2425,2420,902
|
|
20240517,142600,227129555,2430,2430,2430,2430,0
|
|
20240517,142500,227129555,2430,2430,2430,2430,0
|
|
20240517,142400,227129555,2430,2430,2430,2430,0
|
|
20240517,142300,227129555,2430,2430,2430,2430,2
|
|
20240517,142200,227124695,2420,2420,2420,2420,0
|
|
20240517,142100,227124695,2420,2420,2420,2420,0
|
|
20240517,142000,227124695,2420,2420,2420,2420,0
|
|
20240517,141900,227124695,2420,2420,2420,2420,0
|
|
20240517,141800,227124695,2420,2420,2420,2420,64
|
|
20240517,141700,226969815,2430,2430,2430,2430,0
|
|
20240517,141600,226969815,2430,2430,2430,2430,1
|
|
20240517,141500,226967385,2425,2425,2425,2425,0
|
|
20240517,141400,226967385,2425,2425,2425,2425,13
|
|
20240517,141300,226935860,2425,2425,2425,2425,0
|
|
20240517,141200,226935860,2425,2425,2425,2425,0
|
|
20240517,141100,226935860,2425,2425,2425,2425,0
|
|
20240517,141000,226935860,2425,2425,2425,2425,0
|
|
20240517,140900,226935860,2425,2425,2425,2425,150
|
|
20240517,140800,226572110,2425,2425,2425,2425,0
|
|
20240517,140700,226572110,2425,2425,2425,2425,0
|
|
20240517,140600,226572110,2425,2420,2425,2420,65
|
|
20240517,140500,226414805,2420,2420,2420,2420,0
|
|
20240517,140400,226414805,2420,2420,2420,2420,1400
|
|
20240517,140300,223026805,2430,2430,2430,2430,0
|
|
20240517,140200,223026805,2430,2430,2430,2430,0
|
|
20240517,140100,223026805,2430,2430,2430,2430,0
|
|
20240517,140000,223026805,2430,2430,2430,2430,0
|
|
20240517,135900,223026805,2430,2430,2430,2430,15
|
|
20240517,135800,222990355,2430,2430,2430,2430,1
|
|
20240517,135700,222987925,2415,2415,2415,2415,0
|
|
20240517,135600,222987925,2415,2415,2415,2415,0
|
|
20240517,135500,222987925,2415,2415,2415,2415,193
|
|
20240517,135400,222521830,2415,2420,2420,2415,64
|
|
20240517,135300,222367055,2425,2425,2425,2425,41
|
|
20240517,135200,222267630,2430,2430,2430,2430,1
|
|
20240517,135100,222265200,2415,2415,2415,2415,0
|
|
20240517,135000,222265200,2415,2430,2430,2415,2264
|
|
20240517,134900,216797625,2415,2420,2420,2415,2000
|
|
20240517,134800,211967000,2420,2420,2420,2420,0
|
|
20240517,134700,211967000,2420,2420,2420,2420,0
|
|
20240517,134600,211967000,2420,2420,2420,2420,100
|
|
20240517,134500,211725000,2420,2420,2420,2420,1107
|
|
20240517,134400,209046060,2420,2425,2425,2420,2
|
|
20240517,134300,209041215,2430,2420,2430,2420,233
|
|
20240517,134200,208477345,2420,2420,2420,2420,1005
|
|
20240517,134100,206045245,2420,2420,2420,2420,500
|
|
20240517,134000,204835245,2430,2430,2430,2430,0
|
|
20240517,133900,204835245,2430,2430,2430,2430,2
|
|
20240517,133800,204830385,2430,2430,2430,2430,1
|
|
20240517,133700,204827955,2430,2430,2430,2430,1
|
|
20240517,133600,204825525,2420,2420,2420,2420,0
|
|
20240517,133500,204825525,2420,2420,2430,2420,408
|
|
20240517,133400,203838155,2420,2430,2430,2420,152
|
|
20240517,133300,203470305,2425,2425,2425,2425,2956
|
|
20240517,133200,196302005,2425,2425,2425,2425,404
|
|
20240517,133100,195322305,2430,2430,2430,2430,2
|
|
20240517,133000,195317445,2425,2425,2425,2425,64
|
|
20240517,132900,195162245,2430,2430,2430,2430,0
|
|
20240517,132800,195162245,2430,2430,2430,2430,4
|
|
20240517,132700,195152525,2430,2430,2430,2430,0
|
|
20240517,132600,195152525,2430,2430,2430,2430,1
|
|
20240517,132500,195150095,2430,2430,2430,2430,2
|
|
20240517,132400,195145235,2430,2430,2430,2430,188
|
|
20240517,132300,194688395,2430,2430,2430,2430,6
|
|
20240517,132200,194673815,2435,2435,2435,2435,508
|
|
20240517,132100,193436835,2435,2435,2435,2435,1
|
|
20240517,132000,193434400,2435,2435,2435,2435,0
|
|
20240517,131900,193434400,2435,2435,2435,2435,0
|
|
20240517,131800,193434400,2435,2435,2435,2435,1
|
|
20240517,131700,193431965,2425,2425,2425,2425,0
|
|
20240517,131600,193431965,2425,2425,2425,2425,0
|
|
20240517,131500,193431965,2425,2425,2425,2425,200
|
|
20240517,131400,192946965,2430,2430,2430,2430,0
|
|
20240517,131300,192946965,2430,2430,2430,2430,0
|
|
20240517,131200,192946965,2430,2430,2430,2430,1000
|
|
20240517,131100,190516965,2430,2430,2430,2430,0
|
|
20240517,131000,190516965,2430,2430,2430,2430,25
|
|
20240517,130900,190456215,2430,2430,2430,2430,0
|
|
20240517,130800,190456215,2430,2430,2430,2430,0
|
|
20240517,130700,190456215,2430,2430,2430,2430,200
|
|
20240517,130600,189970215,2435,2435,2435,2435,0
|
|
20240517,130500,189970215,2435,2435,2435,2435,0
|
|
20240517,130400,189970215,2435,2435,2435,2435,1
|
|
20240517,130300,189967780,2430,2430,2430,2430,0
|
|
20240517,130200,189967780,2430,2430,2430,2430,0
|
|
20240517,130100,189967780,2430,2435,2435,2430,2
|
|
20240517,130000,189962915,2435,2435,2435,2435,5
|
|
20240517,125900,189950740,2430,2425,2430,2425,111
|
|
20240517,125800,189681510,2430,2430,2430,2430,52
|
|
20240517,125700,189555150,2430,2430,2430,2430,0
|
|
20240517,125600,189555150,2430,2430,2430,2430,53
|
|
20240517,125500,189426360,2430,2430,2430,2430,0
|
|
20240517,125400,189426360,2430,2430,2430,2430,40
|
|
20240517,125300,189329160,2430,2430,2430,2430,0
|
|
20240517,125200,189329160,2430,2430,2430,2430,0
|
|
20240517,125100,189329160,2430,2430,2430,2430,1
|
|
20240517,125000,189326730,2430,2425,2430,2425,251
|
|
20240517,124900,188717050,2425,2425,2425,2425,200
|
|
20240517,124800,188232050,2430,2430,2430,2430,1
|
|
20240517,124700,188229620,2430,2430,2430,2430,0
|
|
20240517,124600,188229620,2430,2430,2430,2430,0
|
|
20240517,124500,188229620,2430,2430,2430,2430,0
|
|
20240517,124400,188229620,2430,2430,2430,2430,1
|
|
20240517,124300,188227190,2425,2425,2425,2425,0
|
|
20240517,124200,188227190,2425,2425,2425,2425,51
|
|
20240517,124100,188103515,2425,2425,2425,2425,1000
|
|
20240517,124000,185678515,2430,2430,2430,2430,0
|
|
20240517,123900,185678515,2430,2430,2430,2430,0
|
|
20240517,123800,185678515,2430,2430,2430,2430,1
|
|
20240517,123700,185676085,2430,2430,2430,2430,2
|
|
20240517,123600,185671225,2425,2425,2425,2425,1030
|
|
20240517,123500,183173475,2425,2425,2425,2425,0
|
|
20240517,123400,183173475,2425,2425,2425,2425,241
|
|
20240517,123300,182589050,2425,2425,2425,2425,6
|
|
20240517,123200,182574500,2430,2430,2430,2430,1
|
|
20240517,123100,182572070,2425,2425,2425,2425,0
|
|
20240517,123000,182572070,2425,2425,2425,2425,0
|
|
20240517,122900,182572070,2425,2425,2425,2425,0
|
|
20240517,122800,182572070,2425,2425,2425,2425,735
|
|
20240517,122700,180789695,2425,2425,2425,2425,814
|
|
20240517,122600,178815745,2425,2425,2425,2425,237
|
|
20240517,122500,178241020,2425,2425,2425,2425,770
|
|
20240517,122400,176373770,2430,2430,2430,2430,41
|
|
20240517,122300,176274140,2435,2435,2435,2435,0
|
|
20240517,122200,176274140,2435,2435,2435,2435,0
|
|
20240517,122100,176274140,2435,2435,2435,2435,0
|
|
20240517,122000,176274140,2435,2435,2435,2435,0
|
|
20240517,121900,176274140,2435,2435,2435,2435,10
|
|
20240517,121800,176249790,2435,2435,2435,2435,113
|
|
20240517,121700,175974635,2435,2430,2435,2430,652
|
|
20240517,121600,174387325,2430,2430,2430,2430,5
|
|
20240517,121500,174375175,2430,2430,2430,2430,0
|
|
20240517,121400,174375175,2430,2430,2430,2430,0
|
|
20240517,121300,174375175,2430,2430,2430,2430,15
|
|
20240517,121200,174338725,2430,2430,2430,2430,0
|
|
20240517,121100,174338725,2430,2430,2430,2430,5
|
|
20240517,121000,174326575,2430,2430,2430,2430,8
|
|
20240517,120900,174307135,2430,2430,2430,2430,60
|
|
20240517,120800,174161335,2435,2435,2435,2435,0
|
|
20240517,120700,174161335,2435,2435,2435,2435,0
|
|
20240517,120600,174161335,2435,2435,2435,2435,40
|
|
20240517,120500,174063935,2430,2430,2430,2430,0
|
|
20240517,120400,174063935,2430,2430,2430,2430,0
|
|
20240517,120300,174063935,2430,2430,2430,2430,0
|
|
20240517,120200,174063935,2430,2430,2430,2430,0
|
|
20240517,120100,174063935,2430,2430,2430,2430,0
|
|
20240517,120000,174063935,2430,2430,2430,2430,0
|
|
20240517,115900,174063935,2430,2430,2430,2430,1
|
|
20240517,115800,174061505,2430,2430,2430,2430,0
|
|
20240517,115700,174061505,2430,2430,2430,2430,1
|
|
20240517,115600,174059075,2420,2425,2425,2420,2006
|
|
20240517,115500,169204165,2425,2430,2430,2425,61
|
|
20240517,115400,169056050,2425,2425,2425,2425,0
|
|
20240517,115300,169056050,2425,2425,2425,2425,0
|
|
20240517,115200,169056050,2425,2425,2425,2425,0
|
|
20240517,115100,169056050,2425,2425,2425,2425,0
|
|
20240517,115000,169056050,2425,2425,2425,2425,413
|
|
20240517,114900,168054525,2425,2425,2425,2425,3100
|
|
20240517,114800,160537025,2435,2435,2435,2435,0
|
|
20240517,114700,160537025,2435,2435,2435,2435,1
|
|
20240517,114600,160534590,2435,2435,2435,2435,5
|
|
20240517,114500,160522415,2435,2435,2435,2435,105
|
|
20240517,114400,160266740,2435,2435,2435,2435,0
|
|
20240517,114300,160266740,2435,2435,2435,2435,83
|
|
20240517,114200,160064635,2435,2435,2435,2435,50
|
|
20240517,114100,159942885,2435,2435,2435,2435,0
|
|
20240517,114000,159942885,2435,2435,2435,2435,846
|
|
20240517,113900,157882875,2435,2435,2435,2435,0
|
|
20240517,113800,157882875,2435,2425,2435,2425,1301
|
|
20240517,113700,154727940,2425,2425,2425,2425,0
|
|
20240517,113600,154727940,2425,2425,2425,2425,0
|
|
20240517,113500,154727940,2425,2425,2425,2425,653
|
|
20240517,113400,153144415,2430,2430,2430,2430,1415
|
|
20240517,113300,149705965,2430,2430,2430,2430,181
|
|
20240517,113200,149266135,2430,2430,2430,2430,165
|
|
20240517,113100,148865185,2435,2435,2435,2435,0
|
|
20240517,113000,148865185,2435,2435,2435,2435,40
|
|
20240517,112900,148767785,2430,2430,2430,2430,0
|
|
20240517,112800,148767785,2430,2430,2430,2430,0
|
|
20240517,112700,148767785,2430,2430,2430,2430,0
|
|
20240517,112600,148767785,2430,2430,2430,2430,0
|
|
20240517,112500,148767785,2430,2430,2430,2430,3
|
|
20240517,112400,148760495,2435,2435,2435,2435,0
|
|
20240517,112300,148760495,2435,2435,2435,2435,0
|
|
20240517,112200,148760495,2435,2435,2435,2435,0
|
|
20240517,112100,148760495,2435,2435,2435,2435,0
|
|
20240517,112000,148760495,2435,2435,2435,2435,0
|
|
20240517,111900,148760495,2435,2435,2435,2435,0
|
|
20240517,111800,148760495,2435,2435,2435,2435,119
|
|
20240517,111700,148470730,2430,2435,2435,2430,553
|
|
20240517,111600,147124685,2435,2435,2435,2435,0
|
|
20240517,111500,147124685,2435,2435,2435,2435,1
|
|
20240517,111400,147122250,2435,2435,2435,2430,914
|
|
20240517,111300,144901215,2435,2435,2435,2435,0
|
|
20240517,111200,144901215,2435,2435,2435,2435,0
|
|
20240517,111100,144901215,2435,2435,2435,2435,0
|
|
20240517,111000,144901215,2435,2435,2435,2435,10
|
|
20240517,110900,144876865,2435,2435,2435,2435,30
|
|
20240517,110800,144803815,2430,2435,2440,2430,4923
|
|
20240517,110700,132808995,2440,2440,2440,2440,0
|
|
20240517,110600,132808995,2440,2440,2440,2440,0
|
|
20240517,110500,132808995,2440,2440,2440,2440,0
|
|
20240517,110400,132808995,2440,2440,2440,2435,858
|
|
20240517,110300,130719365,2440,2440,2440,2440,0
|
|
20240517,110200,130719365,2440,2440,2440,2440,0
|
|
20240517,110100,130719365,2440,2440,2440,2440,0
|
|
20240517,110000,130719365,2440,2440,2440,2440,7
|
|
20240517,105900,130702285,2440,2440,2440,2440,0
|
|
20240517,105800,130702285,2440,2440,2440,2440,0
|
|
20240517,105700,130702285,2440,2440,2440,2440,0
|
|
20240517,105600,130702285,2440,2440,2440,2440,0
|
|
20240517,105500,130702285,2440,2440,2440,2440,0
|
|
20240517,105400,130702285,2440,2440,2440,2440,10
|
|
20240517,105300,130677885,2440,2440,2440,2440,82
|
|
20240517,105200,130477805,2440,2440,2440,2440,0
|
|
20240517,105100,130477805,2440,2440,2440,2440,0
|
|
20240517,105000,130477805,2440,2440,2440,2440,0
|
|
20240517,104900,130477805,2440,2440,2440,2440,0
|
|
20240517,104800,130477805,2440,2440,2440,2440,2
|
|
20240517,104700,130472925,2440,2440,2440,2440,3
|
|
20240517,104600,130465605,2440,2440,2440,2440,2
|
|
20240517,104500,130460725,2440,2440,2440,2440,2
|
|
20240517,104400,130455845,2435,2435,2435,2435,0
|
|
20240517,104300,130455845,2435,2435,2435,2435,0
|
|
20240517,104200,130455845,2435,2435,2435,2435,0
|
|
20240517,104100,130455845,2435,2435,2435,2435,0
|
|
20240517,104000,130455845,2435,2435,2435,2435,5
|
|
20240517,103900,130443670,2435,2435,2435,2435,5
|
|
20240517,103800,130431495,2435,2435,2435,2435,1000
|
|
20240517,103700,127996495,2440,2440,2440,2440,0
|
|
20240517,103600,127996495,2440,2440,2440,2440,0
|
|
20240517,103500,127996495,2440,2440,2440,2440,0
|
|
20240517,103400,127996495,2440,2435,2440,2435,342
|
|
20240517,103300,127163720,2435,2435,2435,2435,3014
|
|
20240517,103200,119824630,2435,2435,2435,2435,0
|
|
20240517,103100,119824630,2435,2435,2435,2435,0
|
|
20240517,103000,119824630,2435,2435,2435,2435,2
|
|
20240517,102900,119819760,2435,2435,2435,2435,0
|
|
20240517,102800,119819760,2435,2435,2435,2435,0
|
|
20240517,102700,119819760,2435,2435,2435,2435,27
|
|
20240517,102600,119754015,2435,2435,2435,2435,0
|
|
20240517,102500,119754015,2435,2430,2435,2430,10
|
|
20240517,102400,119729700,2430,2430,2430,2430,50
|
|
20240517,102300,119608200,2425,2425,2425,2425,50
|
|
20240517,102200,119486950,2425,2435,2435,2425,6001
|
|
20240517,102100,104910295,2435,2435,2435,2435,0
|
|
20240517,102000,104910295,2435,2435,2435,2435,3
|
|
20240517,101900,104902990,2435,2430,2435,2430,2
|
|
20240517,101800,104898125,2435,2435,2435,2435,0
|
|
20240517,101700,104898125,2435,2435,2435,2435,509
|
|
20240517,101600,103658710,2435,2430,2435,2430,503
|
|
20240517,101500,102436405,2435,2435,2435,2435,1
|
|
20240517,101400,102433970,2430,2430,2430,2430,0
|
|
20240517,101300,102433970,2430,2435,2435,2430,667
|
|
20240517,101200,100812855,2435,2435,2435,2435,123
|
|
20240517,101100,100513350,2435,2435,2435,2435,3
|
|
20240517,101000,100506045,2435,2435,2435,2435,201
|
|
20240517,100900,100016610,2430,2435,2435,2430,1118
|
|
20240517,100800,97294330,2435,2435,2435,2435,21
|
|
20240517,100700,97243195,2435,2435,2435,2435,0
|
|
20240517,100600,97243195,2435,2430,2435,2430,1347
|
|
20240517,100500,93963400,2430,2430,2430,2430,10
|
|
20240517,100400,93939100,2430,2430,2430,2430,487
|
|
20240517,100300,92755690,2435,2435,2435,2435,0
|
|
20240517,100200,92755690,2435,2435,2435,2435,3
|
|
20240517,100100,92748385,2435,2435,2435,2435,203
|
|
20240517,100000,92254080,2430,2430,2430,2430,0
|
|
20240517,095900,92254080,2430,2430,2430,2430,1
|
|
20240517,095800,92251650,2435,2435,2435,2435,21
|
|
20240517,095700,92200515,2435,2435,2435,2435,87
|
|
20240517,095600,91988670,2435,2435,2435,2435,3
|
|
20240517,095500,91981365,2435,2435,2435,2435,214
|
|
20240517,095400,91460275,2435,2435,2435,2435,0
|
|
20240517,095300,91460275,2435,2435,2435,2435,7
|
|
20240517,095200,91443230,2430,2430,2430,2430,0
|
|
20240517,095100,91443230,2430,2430,2430,2430,1336
|
|
20240517,095000,88196750,2430,2430,2430,2430,90
|
|
20240517,094900,87978050,2430,2430,2430,2430,0
|
|
20240517,094800,87978050,2430,2430,2435,2430,544
|
|
20240517,094700,86656120,2430,2430,2430,2430,10
|
|
20240517,094600,86631820,2430,2430,2430,2430,1
|
|
20240517,094500,86629390,2430,2430,2430,2430,6
|
|
20240517,094400,86614810,2430,2430,2430,2430,0
|
|
20240517,094300,86614810,2430,2430,2430,2430,14
|
|
20240517,094200,86580790,2430,2430,2430,2430,2432
|
|
20240517,094100,80671030,2435,2435,2435,2435,153
|
|
20240517,094000,80298475,2435,2435,2435,2435,177
|
|
20240517,093900,79867480,2435,2435,2435,2435,23
|
|
20240517,093800,79811475,2435,2430,2435,2430,89
|
|
20240517,093700,79595200,2430,2430,2430,2430,22
|
|
20240517,093600,79541740,2425,2425,2425,2425,0
|
|
20240517,093500,79541740,2425,2420,2425,2420,11184
|
|
20240517,093400,52432145,2420,2420,2420,2420,622
|
|
20240517,093300,50926905,2420,2420,2420,2420,0
|
|
20240517,093200,50926905,2420,2420,2420,2415,1463
|
|
20240517,093100,47393550,2420,2420,2420,2420,165
|
|
20240517,093000,46994250,2420,2420,2420,2420,1002
|
|
20240517,092900,44569410,2420,2420,2420,2415,2009
|
|
20240517,092800,39712630,2420,2420,2420,2420,1915
|
|
20240517,092700,35078330,2420,2420,2420,2420,1522
|
|
20240517,092600,31395090,2420,2425,2425,2420,3628
|
|
20240517,092500,22615265,2425,2430,2430,2425,628
|
|
20240517,092400,21089315,2435,2435,2435,2435,3
|
|
20240517,092300,21082010,2430,2435,2435,2430,2
|
|
20240517,092200,21077145,2435,2435,2435,2435,0
|
|
20240517,092100,21077145,2435,2435,2435,2435,0
|
|
20240517,092000,21077145,2435,2435,2435,2435,8
|
|
20240517,091900,21057665,2435,2430,2435,2430,195
|
|
20240517,091800,20583800,2430,2430,2430,2430,2
|
|
20240517,091700,20578940,2430,2430,2430,2430,349
|
|
20240517,091600,19730870,2425,2425,2425,2425,101
|
|
20240517,091500,19485945,2425,2420,2425,2420,597
|
|
20240517,091400,18041185,2425,2425,2425,2425,1
|
|
20240517,091300,18038760,2425,2425,2425,2420,539
|
|
20240517,091200,16734185,2430,2430,2430,2430,1003
|
|
20240517,091100,14296895,2430,2430,2430,2430,7
|
|
20240517,091000,14279885,2420,2425,2430,2420,636
|
|
20240517,090900,12737710,2420,2420,2420,2420,50
|
|
20240517,090800,12616710,2420,2420,2420,2420,155
|
|
20240517,090700,12241610,2425,2420,2425,2420,582
|
|
20240517,090600,10832760,2425,2425,2425,2415,1787
|
|
20240517,090500,6508055,2425,2425,2425,2425,287
|
|
20240517,090400,5812080,2425,2425,2425,2425,0
|
|
20240517,090300,5812080,2425,2430,2430,2425,1024
|
|
20240517,090200,3324260,2435,2435,2435,2435,0
|
|
20240517,090100,3324260,2435,2430,2435,2430,203
|
|
20240517,090000,2830960,2435,2430,2435,2430,1165
|