677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,201400,261149655,3090,3090,3090,3090,1564
|
|
20240514,201300,261149655,3090,3090,3090,3090,0
|
|
20240514,201200,261149655,3090,3090,3090,3090,0
|
|
20240514,201100,261149655,3090,3090,3090,3090,0
|
|
20240514,201000,261149655,3090,3090,3090,3090,0
|
|
20240514,200900,261149655,3090,3090,3090,3090,0
|
|
20240514,200800,261149655,3090,3090,3090,3090,0
|
|
20240514,200700,261149655,3090,3090,3090,3090,0
|
|
20240514,200600,261149655,3090,3090,3090,3090,0
|
|
20240514,200500,261149655,3090,3090,3090,3090,0
|
|
20240514,200400,261149655,3090,3090,3090,3090,0
|
|
20240514,200300,261149655,3090,3090,3090,3090,0
|
|
20240514,200200,261149655,3090,3090,3090,3090,0
|
|
20240514,200100,261149655,3090,3090,3090,3090,0
|
|
20240514,200000,261149655,3090,3090,3090,3090,0
|
|
20240514,195900,261149655,3090,3090,3090,3090,0
|
|
20240514,195800,261149655,3090,3090,3090,3090,0
|
|
20240514,195700,261149655,3090,3090,3090,3090,0
|
|
20240514,195600,261149655,3090,3090,3090,3090,0
|
|
20240514,195500,261149655,3090,3090,3090,3090,0
|
|
20240514,195400,261149655,3090,3090,3090,3090,0
|
|
20240514,195300,261149655,3090,3090,3090,3090,0
|
|
20240514,195200,261149655,3090,3090,3090,3090,0
|
|
20240514,195100,261149655,3090,3090,3090,3090,0
|
|
20240514,195000,261149655,3090,3090,3090,3090,0
|
|
20240514,194900,261149655,3090,3090,3090,3090,0
|
|
20240514,194800,261149655,3090,3090,3090,3090,0
|
|
20240514,194700,261149655,3090,3090,3090,3090,0
|
|
20240514,194600,261149655,3090,3090,3090,3090,0
|
|
20240514,194500,261149655,3090,3090,3090,3090,0
|
|
20240514,194400,261149655,3090,3090,3090,3090,1564
|
|
20240514,194300,261149655,3090,3090,3090,3090,0
|
|
20240514,194200,261149655,3090,3090,3090,3090,0
|
|
20240514,194100,261149655,3090,3090,3090,3090,0
|
|
20240514,194000,261149655,3090,3090,3090,3090,0
|
|
20240514,193900,261149655,3090,3090,3090,3090,0
|
|
20240514,193800,261149655,3090,3090,3090,3090,0
|
|
20240514,193700,261149655,3090,3090,3090,3090,0
|
|
20240514,193600,261149655,3090,3090,3090,3090,0
|
|
20240514,193500,261149655,3090,3090,3090,3090,0
|
|
20240514,193400,261149655,3090,3090,3090,3090,0
|
|
20240514,193300,261149655,3090,3090,3090,3090,0
|
|
20240514,193200,261149655,3090,3090,3090,3090,0
|
|
20240514,193100,261149655,3090,3090,3090,3090,0
|
|
20240514,193000,261149655,3090,3090,3090,3090,0
|
|
20240514,192900,261149655,3090,3090,3090,3090,0
|
|
20240514,192800,261149655,3090,3090,3090,3090,0
|
|
20240514,192700,261149655,3090,3090,3090,3090,0
|
|
20240514,192600,261149655,3090,3090,3090,3090,0
|
|
20240514,192500,261149655,3090,3090,3090,3090,0
|
|
20240514,192400,261149655,3090,3090,3090,3090,0
|
|
20240514,192300,261149655,3090,3090,3090,3090,0
|
|
20240514,192200,261149655,3090,3090,3090,3090,0
|
|
20240514,192100,261149655,3090,3090,3090,3090,0
|
|
20240514,192000,261149655,3090,3090,3090,3090,0
|
|
20240514,191900,261149655,3090,3090,3090,3090,0
|
|
20240514,191800,261149655,3090,3090,3090,3090,0
|
|
20240514,191700,261149655,3090,3090,3090,3090,0
|
|
20240514,191600,261149655,3090,3090,3090,3090,0
|
|
20240514,191500,261149655,3090,3090,3090,3090,0
|
|
20240514,191400,261149655,3090,3090,3090,3090,1564
|
|
20240514,191300,261149655,3090,3090,3090,3090,0
|
|
20240514,191200,261149655,3090,3090,3090,3090,0
|
|
20240514,191100,261149655,3090,3090,3090,3090,0
|
|
20240514,191000,261149655,3090,3090,3090,3090,0
|
|
20240514,190900,261149655,3090,3090,3090,3090,0
|
|
20240514,190800,261149655,3090,3090,3090,3090,0
|
|
20240514,190700,261149655,3090,3090,3090,3090,0
|
|
20240514,190600,261149655,3090,3090,3090,3090,0
|
|
20240514,190500,261149655,3090,3090,3090,3090,0
|
|
20240514,190400,261149655,3090,3090,3090,3090,0
|
|
20240514,190300,261149655,3090,3090,3090,3090,0
|
|
20240514,190200,261149655,3090,3090,3090,3090,0
|
|
20240514,190100,261149655,3090,3090,3090,3090,0
|
|
20240514,190000,261149655,3090,3090,3090,3090,0
|
|
20240514,185900,261149655,3090,3090,3090,3090,0
|
|
20240514,185800,261149655,3090,3090,3090,3090,0
|
|
20240514,185700,261149655,3090,3090,3090,3090,0
|
|
20240514,185600,261149655,3090,3090,3090,3090,0
|
|
20240514,185500,261149655,3090,3090,3090,3090,0
|
|
20240514,185400,261149655,3090,3090,3090,3090,0
|
|
20240514,185300,261149655,3090,3090,3090,3090,0
|
|
20240514,185200,261149655,3090,3090,3090,3090,0
|
|
20240514,185100,261149655,3090,3090,3090,3090,0
|
|
20240514,185000,261149655,3090,3090,3090,3090,0
|
|
20240514,184900,261149655,3090,3090,3090,3090,0
|
|
20240514,184800,261149655,3090,3090,3090,3090,0
|
|
20240514,184700,261149655,3090,3090,3090,3090,0
|
|
20240514,184600,261149655,3090,3090,3090,3090,0
|
|
20240514,184500,261149655,3090,3090,3090,3090,0
|
|
20240514,184400,261149655,3090,3090,3090,3090,1564
|
|
20240514,184300,261149655,3090,3090,3090,3090,0
|
|
20240514,184200,261149655,3090,3090,3090,3090,0
|
|
20240514,184100,261149655,3090,3090,3090,3090,0
|
|
20240514,184000,261149655,3090,3090,3090,3090,0
|
|
20240514,183900,261149655,3090,3090,3090,3090,0
|
|
20240514,183800,261149655,3090,3090,3090,3090,0
|
|
20240514,183700,261149655,3090,3090,3090,3090,0
|
|
20240514,183600,261149655,3090,3090,3090,3090,0
|
|
20240514,183500,261149655,3090,3090,3090,3090,0
|
|
20240514,183400,261149655,3090,3090,3090,3090,0
|
|
20240514,183300,261149655,3090,3090,3090,3090,0
|
|
20240514,183200,261149655,3090,3090,3090,3090,0
|
|
20240514,183100,261149655,3090,3090,3090,3090,0
|
|
20240514,183000,261149655,3090,3090,3090,3090,0
|
|
20240514,182900,261149655,3090,3090,3090,3090,0
|
|
20240514,182800,261149655,3090,3090,3090,3090,0
|
|
20240514,182700,261149655,3090,3090,3090,3090,0
|
|
20240514,182600,261149655,3090,3090,3090,3090,0
|
|
20240514,182500,261149655,3090,3090,3090,3090,0
|
|
20240514,182400,261149655,3090,3090,3090,3090,0
|
|
20240514,182300,261149655,3090,3090,3090,3090,0
|
|
20240514,182200,261149655,3090,3090,3090,3090,0
|
|
20240514,182100,261149655,3090,3090,3090,3090,0
|
|
20240514,182000,261149655,3090,3090,3090,3090,0
|
|
20240514,181900,261149655,3090,3090,3090,3090,0
|
|
20240514,181800,261149655,3090,3090,3090,3090,0
|
|
20240514,181700,261149655,3090,3090,3090,3090,0
|
|
20240514,181600,261149655,3090,3090,3090,3090,0
|
|
20240514,181500,261149655,3090,3090,3090,3090,0
|
|
20240514,181400,261149655,3090,3090,3090,3090,1564
|
|
20240514,181300,261149655,3090,3090,3090,3090,0
|
|
20240514,181200,261149655,3090,3090,3090,3090,0
|
|
20240514,181100,261149655,3090,3090,3090,3090,0
|
|
20240514,181000,261149655,3090,3090,3090,3090,0
|
|
20240514,180900,261149655,3090,3090,3090,3090,0
|
|
20240514,180800,261149655,3090,3090,3090,3090,0
|
|
20240514,180700,261149655,3090,3090,3090,3090,0
|
|
20240514,180600,261149655,3090,3090,3090,3090,0
|
|
20240514,180500,261149655,3090,3090,3090,3090,0
|
|
20240514,180400,261149655,3090,3090,3090,3090,0
|
|
20240514,180300,261149655,3090,3090,3090,3090,0
|
|
20240514,180200,261149655,3090,3090,3090,3090,0
|
|
20240514,180100,261149655,3090,3090,3090,3090,0
|
|
20240514,180000,261149655,3090,3090,3090,3090,0
|
|
20240514,175900,261149655,3090,3090,3090,3090,0
|
|
20240514,175800,261149655,3090,3090,3090,3090,0
|
|
20240514,175700,261149655,3090,3090,3090,3090,0
|
|
20240514,175600,261149655,3090,3090,3090,3090,0
|
|
20240514,175500,261149655,3090,3090,3090,3090,0
|
|
20240514,175400,261149655,3090,3090,3090,3090,0
|
|
20240514,175300,261149655,3090,3090,3090,3090,0
|
|
20240514,175200,261149655,3090,3090,3090,3090,0
|
|
20240514,175100,261149655,3090,3090,3090,3090,0
|
|
20240514,175000,261149655,3090,3090,3090,3090,0
|
|
20240514,174900,261149655,3090,3090,3090,3090,0
|
|
20240514,174800,261149655,3090,3090,3090,3090,0
|
|
20240514,174700,261149655,3090,3090,3090,3090,0
|
|
20240514,174600,261149655,3090,3090,3090,3090,0
|
|
20240514,174500,261149655,3090,3090,3090,3090,0
|
|
20240514,174400,261149655,3090,3090,3090,3090,1564
|
|
20240514,174300,261149655,3090,3090,3090,3090,0
|
|
20240514,174200,261149655,3090,3090,3090,3090,0
|
|
20240514,174100,261149655,3090,3090,3090,3090,0
|
|
20240514,174000,261149655,3090,3090,3090,3090,0
|
|
20240514,173900,261149655,3090,3090,3090,3090,0
|
|
20240514,173800,261149655,3090,3090,3090,3090,0
|
|
20240514,173700,261149655,3090,3090,3090,3090,0
|
|
20240514,173600,261149655,3090,3090,3090,3090,0
|
|
20240514,173500,261149655,3090,3090,3090,3090,0
|
|
20240514,173400,261149655,3090,3090,3090,3090,0
|
|
20240514,173300,261149655,3090,3090,3090,3090,0
|
|
20240514,173200,261149655,3090,3090,3090,3090,0
|
|
20240514,173100,261149655,3090,3090,3090,3090,0
|
|
20240514,173000,261149655,3090,3090,3090,3090,0
|
|
20240514,172900,261149655,3090,3090,3090,3090,0
|
|
20240514,172800,261149655,3090,3090,3090,3090,0
|
|
20240514,172700,261149655,3090,3090,3090,3090,0
|
|
20240514,172600,261149655,3090,3090,3090,3090,0
|
|
20240514,172500,261149655,3090,3090,3090,3090,0
|
|
20240514,172400,261149655,3090,3090,3090,3090,0
|
|
20240514,172300,261149655,3090,3090,3090,3090,0
|
|
20240514,172200,261149655,3090,3090,3090,3090,0
|
|
20240514,172100,261149655,3090,3090,3090,3090,0
|
|
20240514,172000,261149655,3090,3090,3090,3090,0
|
|
20240514,171900,261149655,3090,3090,3090,3090,0
|
|
20240514,171800,261149655,3090,3090,3090,3090,0
|
|
20240514,171700,261149655,3090,3090,3090,3090,0
|
|
20240514,171600,261149655,3090,3090,3090,3090,0
|
|
20240514,171500,261149655,3090,3090,3090,3090,0
|
|
20240514,171400,261149655,3090,3090,3090,3090,1564
|
|
20240514,171300,261149655,3090,3090,3090,3090,0
|
|
20240514,171200,261149655,3090,3090,3090,3090,0
|
|
20240514,171100,261149655,3090,3090,3090,3090,0
|
|
20240514,171000,261149655,3090,3090,3090,3090,0
|
|
20240514,170900,261149655,3090,3090,3090,3090,0
|
|
20240514,170800,261149655,3090,3090,3090,3090,0
|
|
20240514,170700,261149655,3090,3090,3090,3090,0
|
|
20240514,170600,261149655,3090,3090,3090,3090,0
|
|
20240514,170500,261149655,3090,3090,3090,3090,0
|
|
20240514,170400,261149655,3090,3090,3090,3090,0
|
|
20240514,170300,261149655,3090,3090,3090,3090,0
|
|
20240514,170200,261149655,3090,3090,3090,3090,0
|
|
20240514,170100,261149655,3090,3090,3090,3090,0
|
|
20240514,170000,261149655,3090,3090,3090,3090,0
|
|
20240514,165900,261149655,3090,3090,3090,3090,0
|
|
20240514,165800,261149655,3090,3090,3090,3090,0
|
|
20240514,165700,261149655,3090,3090,3090,3090,0
|
|
20240514,165600,261149655,3090,3090,3090,3090,0
|
|
20240514,165500,261149655,3090,3090,3090,3090,0
|
|
20240514,165400,261149655,3090,3090,3090,3090,0
|
|
20240514,165300,261149655,3090,3090,3090,3090,0
|
|
20240514,165200,261149655,3090,3090,3090,3090,0
|
|
20240514,165100,261149655,3090,3090,3090,3090,0
|
|
20240514,165000,261149655,3090,3090,3090,3090,0
|
|
20240514,164900,261149655,3090,3090,3090,3090,0
|
|
20240514,164800,261149655,3090,3090,3090,3090,0
|
|
20240514,164700,261149655,3090,3090,3090,3090,0
|
|
20240514,164600,261149655,3090,3090,3090,3090,0
|
|
20240514,164500,261149655,3090,3090,3090,3090,0
|
|
20240514,164400,261149655,3090,3090,3090,3090,1564
|
|
20240514,164300,261149655,3090,3090,3090,3090,0
|
|
20240514,164200,261149655,3090,3090,3090,3090,0
|
|
20240514,164100,261149655,3090,3090,3090,3090,0
|
|
20240514,164000,261149655,3090,3090,3090,3090,0
|
|
20240514,163900,261149655,3090,3090,3090,3090,0
|
|
20240514,163800,261149655,3090,3090,3090,3090,0
|
|
20240514,163700,261149655,3090,3090,3090,3090,0
|
|
20240514,163600,261149655,3090,3090,3090,3090,0
|
|
20240514,163500,261149655,3090,3090,3090,3090,0
|
|
20240514,163400,261149655,3090,3090,3090,3090,0
|
|
20240514,163300,261149655,3090,3090,3090,3090,0
|
|
20240514,163200,261149655,3090,3090,3090,3090,0
|
|
20240514,163100,261149655,3090,3090,3090,3090,0
|
|
20240514,163000,261149655,3090,3090,3090,3090,0
|
|
20240514,162900,261149655,3090,3090,3090,3090,0
|
|
20240514,162800,261149655,3090,3090,3090,3090,0
|
|
20240514,162700,261149655,3090,3090,3090,3090,0
|
|
20240514,162600,261149655,3090,3090,3090,3090,0
|
|
20240514,162500,261149655,3090,3090,3090,3090,0
|
|
20240514,162400,261149655,3090,3090,3090,3090,0
|
|
20240514,162300,261149655,3090,3090,3090,3090,0
|
|
20240514,162200,261149655,3090,3090,3090,3090,0
|
|
20240514,162100,261149655,3090,3090,3090,3090,0
|
|
20240514,162000,261149655,3090,3090,3090,3090,0
|
|
20240514,161900,261149655,3090,3090,3090,3090,0
|
|
20240514,161800,261149655,3090,3090,3090,3090,0
|
|
20240514,161700,261149655,3090,3090,3090,3090,0
|
|
20240514,161600,261149655,3090,3090,3090,3090,0
|
|
20240514,161500,261149655,3090,3090,3090,3090,0
|
|
20240514,161400,261149655,3090,3090,3090,3090,1564
|
|
20240514,161300,261149655,3090,3090,3090,3090,0
|
|
20240514,161200,261149655,3090,3090,3090,3090,0
|
|
20240514,161100,261149655,3090,3090,3090,3090,0
|
|
20240514,161000,261149655,3090,3090,3090,3090,0
|
|
20240514,160900,261149655,3090,3090,3090,3090,0
|
|
20240514,160800,261149655,3090,3090,3090,3090,0
|
|
20240514,160700,261149655,3090,3090,3090,3090,0
|
|
20240514,160600,261149655,3090,3090,3090,3090,0
|
|
20240514,160500,261149655,3090,3090,3090,3090,0
|
|
20240514,160400,261149655,3090,3090,3090,3090,0
|
|
20240514,160300,261149655,3090,3090,3090,3090,0
|
|
20240514,160200,261149655,3090,3090,3090,3090,0
|
|
20240514,160100,261149655,3090,3090,3090,3090,0
|
|
20240514,160000,261149655,3090,3090,3090,3090,0
|
|
20240514,155900,261149655,3090,3090,3090,3090,0
|
|
20240514,155800,261149655,3090,3090,3090,3090,0
|
|
20240514,155700,261149655,3090,3090,3090,3090,0
|
|
20240514,155600,261149655,3090,3090,3090,3090,0
|
|
20240514,155500,261149655,3090,3090,3090,3090,0
|
|
20240514,155400,261149655,3090,3090,3090,3090,0
|
|
20240514,155300,261149655,3090,3090,3090,3090,0
|
|
20240514,155200,261149655,3090,3090,3090,3090,0
|
|
20240514,155100,261149655,3090,3090,3090,3090,0
|
|
20240514,155000,261149655,3090,3090,3090,3090,0
|
|
20240514,154900,261149655,3090,3090,3090,3090,0
|
|
20240514,154800,261149655,3090,3090,3090,3090,0
|
|
20240514,154700,261149655,3090,3090,3090,3090,0
|
|
20240514,154600,261149655,3090,3090,3090,3090,0
|
|
20240514,154500,261149655,3090,3090,3090,3090,0
|
|
20240514,154400,261149655,3090,3090,3090,3090,1564
|
|
20240514,154300,261149655,3090,3090,3090,3090,0
|
|
20240514,154200,261149655,3090,3090,3090,3090,0
|
|
20240514,154100,261149655,3090,3090,3090,3090,0
|
|
20240514,154000,261149655,3090,3090,3090,3090,0
|
|
20240514,153900,261149655,3090,3090,3090,3090,0
|
|
20240514,153800,261149655,3090,3090,3090,3090,0
|
|
20240514,153700,261149655,3090,3090,3090,3090,0
|
|
20240514,153600,261149655,3090,3090,3090,3090,0
|
|
20240514,153500,261149655,3090,3090,3090,3090,0
|
|
20240514,153400,261149655,3090,3090,3090,3090,0
|
|
20240514,153300,261149655,3090,3090,3090,3090,0
|
|
20240514,153200,261149655,3090,3090,3090,3090,0
|
|
20240514,153100,261149655,3090,3090,3090,3090,0
|
|
20240514,153000,261149655,3090,3090,3090,3090,1564
|
|
20240514,152900,256316895,3085,3085,3085,3085,0
|
|
20240514,152800,256316895,3085,3085,3085,3085,0
|
|
20240514,152700,256316895,3085,3085,3085,3085,0
|
|
20240514,152600,256316895,3085,3085,3085,3085,0
|
|
20240514,152500,256316895,3085,3085,3085,3085,0
|
|
20240514,152400,256316895,3085,3085,3085,3085,0
|
|
20240514,152300,256316895,3085,3085,3085,3085,0
|
|
20240514,152200,256316895,3085,3085,3085,3085,0
|
|
20240514,152100,256316895,3085,3085,3085,3085,0
|
|
20240514,152000,256316895,3085,3085,3085,3085,0
|
|
20240514,151900,256316895,3085,3090,3090,3085,584
|
|
20240514,151800,254512995,3085,3085,3090,3085,33
|
|
20240514,151700,254411185,3085,3090,3090,3085,306
|
|
20240514,151600,253465875,3085,3085,3090,3085,71
|
|
20240514,151500,253246835,3085,3090,3090,3085,47
|
|
20240514,151400,253101675,3085,3085,3085,3085,122
|
|
20240514,151300,252725305,3085,3085,3090,3085,11
|
|
20240514,151200,252691365,3085,3085,3085,3085,44
|
|
20240514,151100,252555625,3090,3085,3090,3085,5
|
|
20240514,151000,252540195,3085,3085,3090,3085,365
|
|
20240514,150900,251414165,3085,3085,3085,3085,2371
|
|
20240514,150800,244099630,3085,3085,3085,3085,11
|
|
20240514,150700,244065695,3085,3085,3090,3085,446
|
|
20240514,150600,242689600,3085,3085,3085,3085,16
|
|
20240514,150500,242640240,3085,3090,3090,3085,180
|
|
20240514,150400,242084140,3090,3090,3090,3090,1
|
|
20240514,150300,242081050,3090,3085,3090,3085,4
|
|
20240514,150200,242068700,3090,3085,3090,3085,222
|
|
20240514,150100,241383820,3085,3085,3085,3085,1001
|
|
20240514,150000,238295735,3085,3085,3085,3085,146
|
|
20240514,145900,237845325,3085,3085,3090,3085,364
|
|
20240514,145800,236722310,3090,3085,3090,3085,1197
|
|
20240514,145700,233024540,3085,3085,3090,3085,328
|
|
20240514,145600,232012655,3085,3085,3090,3085,708
|
|
20240514,145500,229828465,3085,3085,3090,3085,783
|
|
20240514,145400,227412870,3090,3085,3090,3085,1078
|
|
20240514,145300,224087230,3085,3085,3085,3085,1135
|
|
20240514,145200,220585755,3090,3085,3090,3085,1426
|
|
20240514,145100,216186510,3085,3085,3090,3085,1548
|
|
20240514,145000,211410920,3085,3090,3090,3080,2089
|
|
20240514,144900,204970320,3080,3085,3090,3080,460
|
|
20240514,144800,203551510,3085,3085,3085,3085,43
|
|
20240514,144700,203418855,3085,3085,3090,3085,12
|
|
20240514,144600,203381810,3085,3080,3090,3080,168
|
|
20240514,144500,202862985,3090,3090,3090,3090,1
|
|
20240514,144400,202859895,3080,3090,3090,3080,162
|
|
20240514,144300,202359570,3085,3085,3085,3085,25
|
|
20240514,144200,202282445,3090,3085,3090,3085,65
|
|
20240514,144100,202081900,3085,3080,3090,3080,42
|
|
20240514,144000,201952525,3090,3085,3090,3085,1800
|
|
20240514,143900,196399505,3085,3085,3085,3080,730
|
|
20240514,143800,194147490,3080,3080,3080,3080,22
|
|
20240514,143700,194079730,3080,3080,3080,3080,21
|
|
20240514,143600,194015050,3080,3085,3085,3080,158
|
|
20240514,143500,193527715,3080,3085,3085,3080,7
|
|
20240514,143400,193506150,3085,3080,3085,3080,7
|
|
20240514,143300,193484560,3085,3085,3085,3080,195
|
|
20240514,143200,192883160,3080,3080,3080,3080,0
|
|
20240514,143100,192883160,3080,3085,3085,3080,70
|
|
20240514,143000,192667335,3085,3080,3085,3080,26
|
|
20240514,142900,192587240,3080,3080,3085,3080,202
|
|
20240514,142800,191964335,3085,3080,3085,3080,7
|
|
20240514,142700,191942770,3085,3085,3085,3085,27
|
|
20240514,142600,191859475,3080,3085,3085,3080,355
|
|
20240514,142500,190765430,3085,3085,3085,3085,7
|
|
20240514,142400,190743835,3080,3080,3080,3080,26
|
|
20240514,142300,190663755,3085,3080,3085,3080,172
|
|
20240514,142200,190133205,3080,3080,3080,3080,8
|
|
20240514,142100,190108565,3080,3080,3080,3080,19
|
|
20240514,142000,190050045,3080,3080,3080,3080,6
|
|
20240514,141900,190031565,3085,3080,3085,3080,167
|
|
20240514,141800,189516520,3080,3080,3080,3080,78
|
|
20240514,141700,189276280,3085,3085,3085,3085,2
|
|
20240514,141600,189270110,3080,3080,3085,3080,34
|
|
20240514,141500,189165385,3085,3080,3085,3080,147
|
|
20240514,141400,188712020,3085,3085,3085,3085,164
|
|
20240514,141300,188206080,3085,3085,3085,3075,156
|
|
20240514,141200,187724890,3085,3080,3085,3075,1239
|
|
20240514,141100,183908815,3080,3085,3085,3080,169
|
|
20240514,141000,183387480,3080,3085,3085,3080,65
|
|
20240514,140900,183187265,3085,3080,3085,3080,155
|
|
20240514,140800,182709130,3080,3085,3085,3080,513
|
|
20240514,140700,181126590,3080,3080,3080,3080,466
|
|
20240514,140600,179691310,3080,3080,3080,3080,49
|
|
20240514,140500,179540390,3080,3080,3085,3080,159
|
|
20240514,140400,179050080,3085,3085,3085,3085,53
|
|
20240514,140300,178886575,3085,3085,3085,3080,10
|
|
20240514,140200,178855755,3085,3080,3085,3080,156
|
|
20240514,140100,178374590,3080,3080,3080,3080,21
|
|
20240514,140000,178309910,3080,3080,3080,3080,29
|
|
20240514,135900,178220590,3085,3085,3085,3085,137
|
|
20240514,135800,177797945,3080,3080,3080,3080,1260
|
|
20240514,135700,173917145,3080,3080,3080,3080,5
|
|
20240514,135600,173901745,3075,3075,3075,3075,6
|
|
20240514,135500,173883295,3080,3075,3080,3075,151
|
|
20240514,135400,173418310,3075,3080,3080,3075,62
|
|
20240514,135300,173227485,3075,3080,3080,3075,177
|
|
20240514,135200,172682425,3080,3080,3080,3080,506
|
|
20240514,135100,171123945,3085,3080,3085,3080,40
|
|
20240514,135000,171000585,3080,3080,3080,3080,34
|
|
20240514,134900,170895865,3085,3085,3085,3085,142
|
|
20240514,134800,170457795,3080,3085,3085,3080,56
|
|
20240514,134700,170285160,3085,3085,3085,3080,19
|
|
20240514,134600,170226620,3085,3080,3085,3080,62
|
|
20240514,134500,170035480,3080,3080,3085,3080,145
|
|
20240514,134400,169588205,3085,3085,3085,3085,4
|
|
20240514,134300,169575865,3075,3075,3085,3075,35
|
|
20240514,134200,169468205,3080,3080,3080,3080,780
|
|
20240514,134100,167065805,3075,3075,3075,3075,7
|
|
20240514,134000,167044280,3075,3075,3075,3075,42
|
|
20240514,133900,166915130,3080,3085,3085,3075,372
|
|
20240514,133800,165768715,3075,3075,3075,3075,19
|
|
20240514,133700,165710290,3075,3075,3075,3075,6
|
|
20240514,133600,165691840,3075,3075,3080,3075,42
|
|
20240514,133500,165562650,3085,3085,3085,3080,192
|
|
20240514,133400,164970555,3085,3080,3085,3080,231
|
|
20240514,133300,164259030,3080,3080,3080,3080,39
|
|
20240514,133200,164138910,3080,3085,3085,3080,148
|
|
20240514,133100,163682365,3080,3080,3080,3080,25
|
|
20240514,133000,163605365,3085,3085,3085,3080,10
|
|
20240514,132900,163574550,3080,3085,3085,3080,38
|
|
20240514,132800,163457485,3085,3085,3085,3080,178
|
|
20240514,132700,162908535,3085,3085,3085,3085,4
|
|
20240514,132600,162896195,3080,3080,3085,3080,37
|
|
20240514,132500,162782190,3085,3085,3085,3080,207
|
|
20240514,132400,162143635,3085,3085,3085,3080,29
|
|
20240514,132300,162054295,3085,3085,3085,3080,1005
|
|
20240514,132200,158956370,3085,3080,3085,3080,183
|
|
20240514,132100,158391980,3085,3085,3085,3085,5
|
|
20240514,132000,158376555,3085,3085,3085,3080,20
|
|
20240514,131900,158314890,3080,3085,3085,3080,186
|
|
20240514,131800,157741180,3080,3085,3085,3080,155
|
|
20240514,131700,157263075,3085,3085,3085,3080,34
|
|
20240514,131600,157158285,3085,3085,3085,3080,30
|
|
20240514,131500,157065765,3085,3085,3085,3075,1035
|
|
20240514,131400,153877950,3080,3080,3080,3080,19
|
|
20240514,131300,153819430,3080,3080,3080,3080,6
|
|
20240514,131200,153800950,3085,3080,3085,3080,182
|
|
20240514,131100,153239575,3080,3080,3080,3080,21
|
|
20240514,131000,153174895,3080,3080,3080,3080,0
|
|
20240514,130900,153174895,3080,3085,3085,3080,27
|
|
20240514,130800,153091730,3085,3080,3085,3080,145
|
|
20240514,130700,152644445,3080,3080,3080,3080,32
|
|
20240514,130600,152545885,3080,3080,3080,3080,0
|
|
20240514,130500,152545885,3080,3085,3085,3080,142
|
|
20240514,130400,152107845,3080,3080,3080,3080,34
|
|
20240514,130300,152003125,3080,3080,3080,3080,7
|
|
20240514,130200,151981565,3080,3085,3085,3080,179
|
|
20240514,130100,151429445,3080,3080,3085,3080,9
|
|
20240514,130000,151401715,3080,3080,3080,3080,40
|
|
20240514,125900,151278515,3080,3080,3080,3080,46
|
|
20240514,125800,151136835,3080,3080,3080,3075,107
|
|
20240514,125700,150807445,3080,3080,3085,3080,373
|
|
20240514,125600,149658600,3085,3080,3085,3080,46
|
|
20240514,125500,149516910,3080,3080,3080,3080,71
|
|
20240514,125400,149298230,3080,3080,3080,3080,46
|
|
20240514,125300,149156550,3080,3080,3085,3080,134
|
|
20240514,125200,148743785,3080,3080,3080,3080,6
|
|
20240514,125100,148725305,3075,3080,3080,3075,49
|
|
20240514,125000,148574620,3080,3075,3085,3075,101
|
|
20240514,124900,148263525,3075,3075,3075,3075,45
|
|
20240514,124800,148125150,3075,3075,3085,3075,210
|
|
20240514,124700,147478030,3075,3075,3075,3075,47
|
|
20240514,124600,147333505,3075,3080,3080,3075,61
|
|
20240514,124500,147145775,3075,3075,3075,3075,73
|
|
20240514,124400,146921300,3075,3075,3085,3075,165
|
|
20240514,124300,146412725,3085,3075,3085,3075,73
|
|
20240514,124200,146188240,3075,3075,3075,3075,61
|
|
20240514,124100,146000665,3085,3075,3085,3075,249
|
|
20240514,124000,145233340,3080,3080,3085,3075,90
|
|
20240514,123900,144956385,3080,3080,3080,3075,170
|
|
20240514,123800,144432800,3080,3080,3085,3080,211
|
|
20240514,123700,143782235,3080,3080,3080,3080,42
|
|
20240514,123600,143652875,3080,3080,3080,3080,75
|
|
20240514,123500,143421875,3085,3080,3085,3080,553
|
|
20240514,123400,141718620,3085,3080,3085,3080,135
|
|
20240514,123300,141302165,3080,3080,3085,3080,124
|
|
20240514,123200,140920185,3080,3080,3080,3080,53
|
|
20240514,123100,140756945,3080,3080,3085,3080,219
|
|
20240514,123000,140081715,3080,3080,3080,3080,45
|
|
20240514,122900,139943115,3080,3080,3080,3080,74
|
|
20240514,122800,139715195,3080,3085,3085,3080,192
|
|
20240514,122700,139123155,3080,3080,3080,3080,74
|
|
20240514,122600,138895235,3080,3085,3085,3080,243
|
|
20240514,122500,138145795,3080,3080,3080,3080,50
|
|
20240514,122400,137991795,3080,3085,3085,3080,194
|
|
20240514,122300,137393705,3080,3085,3085,3080,53
|
|
20240514,122200,137230425,3080,3080,3080,3080,6
|
|
20240514,122100,137211945,3080,3080,3085,3080,276
|
|
20240514,122000,136361115,3080,3080,3080,3080,3
|
|
20240514,121900,136351875,3080,3080,3080,3080,127
|
|
20240514,121800,135960715,3080,3080,3080,3080,44
|
|
20240514,121700,135825195,3080,3075,3080,3075,25
|
|
20240514,121600,135748280,3075,3085,3085,3075,114
|
|
20240514,121500,135397710,3085,3075,3085,3075,56
|
|
20240514,121400,135225475,3075,3075,3080,3075,184
|
|
20240514,121300,134659010,3075,3075,3080,3075,46
|
|
20240514,121200,134517555,3075,3080,3080,3075,86
|
|
20240514,121100,134253045,3080,3075,3080,3075,317
|
|
20240514,121000,133276885,3075,3080,3080,3075,374
|
|
20240514,120900,132125070,3075,3075,3075,3075,114
|
|
20240514,120800,131774520,3075,3080,3080,3075,23
|
|
20240514,120700,131703695,3075,3075,3080,3075,261
|
|
20240514,120600,130900435,3075,3075,3080,3075,61
|
|
20240514,120500,130712830,3080,3080,3080,3075,674
|
|
20240514,120400,128637265,3075,3080,3080,3075,44
|
|
20240514,120300,128501955,3075,3075,3080,3075,132
|
|
20240514,120200,128095505,3075,3075,3075,3075,111
|
|
20240514,120100,127754180,3075,3080,3080,3075,152
|
|
20240514,120000,127286055,3075,3075,3075,3075,110
|
|
20240514,115900,126947805,3075,3075,3075,3075,56
|
|
20240514,115800,126775605,3075,3075,3080,3075,9
|
|
20240514,115700,126747920,3075,3075,3080,3075,249
|
|
20240514,115600,125981555,3075,3075,3080,3075,15
|
|
20240514,115500,125935410,3075,3075,3080,3075,115
|
|
20240514,115400,125581780,3080,3075,3080,3075,8
|
|
20240514,115300,125557170,3080,3075,3080,3075,170
|
|
20240514,115200,125033785,3075,3075,3075,3075,134
|
|
20240514,115100,124621735,3080,3080,3080,3075,153
|
|
20240514,115000,124150530,3075,3080,3080,3075,108
|
|
20240514,114900,123818420,3075,3075,3080,3075,15
|
|
20240514,114800,123772290,3075,3075,3075,3075,119
|
|
20240514,114700,123406365,3080,3075,3080,3075,140
|
|
20240514,114600,122975180,3075,3075,3075,3075,45
|
|
20240514,114500,122836805,3075,3075,3075,3075,130
|
|
20240514,114400,122437055,3075,3075,3075,3075,4
|
|
20240514,114300,122424755,3085,3075,3085,3075,307
|
|
20240514,114200,121478810,3075,3085,3085,3075,40
|
|
20240514,114100,121355485,3075,3080,3080,3075,214
|
|
20240514,114000,120696620,3075,3075,3075,3075,109
|
|
20240514,113900,120361445,3085,3075,3085,3075,109
|
|
20240514,113800,120025750,3075,3080,3080,3075,127
|
|
20240514,113700,119635220,3075,3075,3080,3075,149
|
|
20240514,113600,119176335,3075,3075,3080,3075,373
|
|
20240514,113500,118027860,3075,3080,3080,3075,1009
|
|
20240514,113400,114920165,3075,3075,3080,3075,69
|
|
20240514,113300,114707940,3080,3075,3080,3075,239
|
|
20240514,113200,113972375,3075,3080,3080,3075,22
|
|
20240514,113100,113904630,3075,3075,3075,3075,122
|
|
20240514,113000,113529480,3075,3075,3080,3075,157
|
|
20240514,112900,113045990,3075,3075,3075,3075,106
|
|
20240514,112800,112720040,3075,3075,3080,3075,11
|
|
20240514,112700,112686200,3075,3075,3080,3075,199
|
|
20240514,112600,112073590,3075,3080,3080,3075,221
|
|
20240514,112500,111393445,3075,3075,3075,3075,6
|
|
20240514,112400,111374995,3075,3075,3080,3075,120
|
|
20240514,112300,111005990,3075,3080,3080,3075,193
|
|
20240514,112200,110411600,3075,3075,3075,3075,44
|
|
20240514,112100,110276300,3080,3075,3080,3075,109
|
|
20240514,112000,109940950,3080,3075,3080,3075,594
|
|
20240514,111900,108111680,3075,3075,3080,3075,115
|
|
20240514,111800,107758040,3075,3075,3075,3075,7
|
|
20240514,111700,107736515,3075,3080,3080,3075,184
|
|
20240514,111600,107170025,3080,3075,3080,3075,89
|
|
20240514,111500,106896335,3075,3075,3075,3075,42
|
|
20240514,111400,106767185,3075,3075,3075,3075,71
|
|
20240514,111300,106548860,3075,3075,3080,3075,1321
|
|
20240514,111200,102480430,3080,3075,3080,3075,112
|
|
20240514,111100,102136025,3080,3075,3080,3075,6
|
|
20240514,111000,102117560,3080,3075,3080,3075,271
|
|
20240514,110900,101283450,3075,3075,3080,3075,112
|
|
20240514,110800,100938950,3075,3080,3080,3075,96
|
|
20240514,110700,100643475,3080,3080,3080,3080,74
|
|
20240514,110600,100415555,3085,3080,3085,3080,190
|
|
20240514,110500,99829675,3080,3080,3080,3080,47
|
|
20240514,110400,99684915,3080,3080,3080,3080,73
|
|
20240514,110300,99460075,3075,3075,3080,3075,169
|
|
20240514,110200,98939795,3075,3080,3080,3075,84
|
|
20240514,110100,98681210,3080,3080,3080,3080,42
|
|
20240514,110000,98551850,3080,3080,3085,3080,260
|
|
20240514,105900,97750305,3080,3080,3080,3080,14
|
|
20240514,105800,97707185,3080,3080,3080,3080,8
|
|
20240514,105700,97682545,3085,3080,3085,3080,34
|
|
20240514,105600,97577665,3080,3080,3085,3080,187
|
|
20240514,105500,97001020,3080,3080,3080,3080,14
|
|
20240514,105400,96957900,3085,3085,3085,3085,10
|
|
20240514,105300,96927050,3080,3080,3080,3080,179
|
|
20240514,105200,96375730,3075,3075,3075,3075,1
|
|
20240514,105100,96372655,3075,3075,3075,3075,14
|
|
20240514,105000,96329605,3080,3075,3080,3075,151
|
|
20240514,104900,95864530,3080,3080,3080,3080,6
|
|
20240514,104800,95846050,3075,3080,3080,3075,6
|
|
20240514,104700,95827580,3080,3075,3080,3075,35
|
|
20240514,104600,95719820,3080,3080,3080,3080,144
|
|
20240514,104500,95276300,3080,3075,3080,3075,115
|
|
20240514,104400,94922105,3080,3080,3080,3075,20
|
|
20240514,104300,94860575,3080,3080,3080,3080,149
|
|
20240514,104200,94401655,3080,3080,3080,3080,19
|
|
20240514,104100,94343135,3075,3075,3075,3075,7
|
|
20240514,104000,94321610,3075,3080,3080,3075,161
|
|
20240514,103900,93825765,3080,3080,3080,3080,0
|
|
20240514,103800,93825765,3080,3080,3080,3080,1
|
|
20240514,103700,93822685,3075,3080,3080,3075,100
|
|
20240514,103600,93514730,3080,3080,3080,3080,138
|
|
20240514,103500,93089690,3080,3075,3080,3075,51
|
|
20240514,103400,92932860,3075,3075,3075,3075,7
|
|
20240514,103300,92911335,3075,3080,3080,3075,11
|
|
20240514,103200,92877495,3080,3080,3080,3075,358
|
|
20240514,103100,91775995,3075,3075,3075,3075,280
|
|
20240514,103000,90914995,3075,3080,3080,3075,146
|
|
20240514,102900,90465320,3075,3080,3080,3075,432
|
|
20240514,102800,89134795,3080,3080,3080,3080,6
|
|
20240514,102700,89116315,3080,3075,3080,3075,8
|
|
20240514,102600,89091710,3080,3075,3080,3075,145
|
|
20240514,102500,88645145,3075,3080,3080,3075,501
|
|
20240514,102400,87103565,3080,3080,3080,3080,7
|
|
20240514,102300,87082005,3080,3080,3080,3075,10
|
|
20240514,102200,87051210,3080,3080,3080,3075,139
|
|
20240514,102100,86623125,3080,3080,3080,3080,236
|
|
20240514,102000,85896245,3080,3080,3080,3075,157
|
|
20240514,101900,85412690,3075,3080,3080,3075,119
|
|
20240514,101800,85046240,3080,3080,3080,3080,4
|
|
20240514,101700,85033920,3080,3080,3080,3080,13
|
|
20240514,101600,84993880,3080,3075,3080,3075,147
|
|
20240514,101500,84541165,3075,3075,3075,3075,7
|
|
20240514,101400,84519640,3080,3080,3080,3080,10
|
|
20240514,101300,84488840,3075,3075,3075,3075,0
|
|
20240514,101200,84488840,3075,3080,3085,3075,2969
|
|
20240514,101100,75358030,3085,3080,3085,3080,27
|
|
20240514,101000,75274860,3080,3075,3080,3075,25
|
|
20240514,100900,75197980,3085,3080,3085,3075,269
|
|
20240514,100800,74370050,3075,3085,3085,3075,281
|
|
20240514,100700,73505965,3085,3080,3085,3080,221
|
|
20240514,100600,72825260,3080,3080,3080,3080,341
|
|
20240514,100500,71774980,3080,3085,3085,3075,218
|
|
20240514,100400,71103540,3075,3080,3080,3075,444
|
|
20240514,100300,69737170,3080,3080,3085,3080,1159
|
|
20240514,100200,66167435,3085,3075,3085,3075,272
|
|
20240514,100100,65330405,3080,3085,3085,3075,185
|
|
20240514,100000,64761495,3085,3085,3085,3075,677
|
|
20240514,095900,62675095,3080,3075,3080,3075,2552
|
|
20240514,095800,54815145,3075,3080,3080,3075,148
|
|
20240514,095700,54359460,3075,3075,3075,3075,62
|
|
20240514,095600,54168810,3075,3080,3085,3075,297
|
|
20240514,095500,53254840,3080,3075,3080,3075,27
|
|
20240514,095400,53171745,3080,3075,3080,3075,137
|
|
20240514,095300,52750440,3075,3085,3085,3075,277
|
|
20240514,095200,51898365,3085,3080,3085,3080,132
|
|
20240514,095100,51491785,3080,3080,3080,3075,735
|
|
20240514,095000,49228690,3080,3085,3085,3075,45
|
|
20240514,094900,49090120,3085,3075,3085,3075,835
|
|
20240514,094800,46519005,3080,3080,3080,3080,203
|
|
20240514,094700,45893765,3075,3080,3085,3075,152
|
|
20240514,094600,45426110,3080,3075,3085,3075,138
|
|
20240514,094500,45001685,3085,3075,3085,3075,224
|
|
20240514,094400,44312170,3080,3080,3080,3075,246
|
|
20240514,094300,43554880,3080,3080,3080,3075,120
|
|
20240514,094200,43185480,3080,3075,3080,3075,170
|
|
20240514,094100,42662715,3070,3075,3080,3070,136
|
|
20240514,094000,42244565,3075,3075,3080,3075,29
|
|
20240514,093900,42155365,3080,3070,3080,3070,191
|
|
20240514,093800,41568665,3075,3075,3080,3070,295
|
|
20240514,093700,40661880,3080,3075,3080,3070,234
|
|
20240514,093600,39942585,3075,3080,3080,3070,416
|
|
20240514,093500,38665100,3080,3075,3080,3070,249
|
|
20240514,093400,37899945,3070,3075,3075,3070,162
|
|
20240514,093300,37402520,3085,3070,3085,3070,82
|
|
20240514,093200,37150615,3070,3075,3075,3070,768
|
|
20240514,093100,34792145,3075,3070,3075,3070,646
|
|
20240514,093000,32808910,3070,3075,3075,3070,279
|
|
20240514,092900,31952340,3070,3070,3080,3070,390
|
|
20240514,092800,30753310,3070,3070,3075,3070,166
|
|
20240514,092700,30243680,3075,3075,3075,3070,2167
|
|
20240514,092600,23583430,3080,3075,3080,3075,266
|
|
20240514,092500,22765425,3080,3080,3080,3075,577
|
|
20240514,092400,20990435,3080,3080,3080,3075,131
|
|
20240514,092300,20587570,3075,3085,3090,3075,93
|
|
20240514,092200,20301415,3080,3080,3090,3080,844
|
|
20240514,092100,17700070,3080,3080,3085,3080,206
|
|
20240514,092000,17064990,3080,3080,3085,3080,993
|
|
20240514,091900,14006540,3085,3085,3085,3085,223
|
|
20240514,091800,13318585,3085,3085,3085,3085,25
|
|
20240514,091700,13241460,3080,3085,3085,3080,19
|
|
20240514,091600,13182910,3085,3085,3085,3085,8
|
|
20240514,091500,13158230,3085,3075,3085,3075,175
|
|
20240514,091400,12619250,3080,3075,3080,3075,62
|
|
20240514,091300,12428550,3070,3085,3085,3070,151
|
|
20240514,091200,11964435,3085,3070,3085,3070,69
|
|
20240514,091100,11752575,3070,3080,3085,3070,385
|
|
20240514,091000,10567005,3085,3080,3085,3070,123
|
|
20240514,090900,10188640,3080,3075,3080,3075,676
|
|
20240514,090800,8109910,3075,3075,3080,3075,192
|
|
20240514,090700,7519500,3080,3085,3085,3080,31
|
|
20240514,090600,7424015,3085,3085,3085,3075,605
|
|
20240514,090500,5559780,3090,3085,3090,3085,27
|
|
20240514,090400,5476460,3085,3080,3085,3080,189
|
|
20240514,090300,4894315,3080,3095,3095,3080,184
|
|
20240514,090200,4326700,3090,3090,3090,3090,91
|
|
20240514,090100,4045510,3100,3090,3100,3090,32
|
|
20240514,090000,3946610,3100,3090,3100,3090,1277
|