640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,193700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,193600,1031275745,2605,2605,2605,2605,0
|
|
20240513,193500,1031275745,2605,2605,2605,2605,0
|
|
20240513,193400,1031275745,2605,2605,2605,2605,0
|
|
20240513,193300,1031275745,2605,2605,2605,2605,0
|
|
20240513,193200,1031275745,2605,2605,2605,2605,0
|
|
20240513,193100,1031275745,2605,2605,2605,2605,0
|
|
20240513,193000,1031275745,2605,2605,2605,2605,0
|
|
20240513,192900,1031275745,2605,2605,2605,2605,0
|
|
20240513,192800,1031275745,2605,2605,2605,2605,0
|
|
20240513,192700,1031275745,2605,2605,2605,2605,0
|
|
20240513,192600,1031275745,2605,2605,2605,2605,0
|
|
20240513,192500,1031275745,2605,2605,2605,2605,0
|
|
20240513,192400,1031275745,2605,2605,2605,2605,0
|
|
20240513,192300,1031275745,2605,2605,2605,2605,0
|
|
20240513,192200,1031275745,2605,2605,2605,2605,0
|
|
20240513,192100,1031275745,2605,2605,2605,2605,0
|
|
20240513,192000,1031275745,2605,2605,2605,2605,0
|
|
20240513,191900,1031275745,2605,2605,2605,2605,0
|
|
20240513,191800,1031275745,2605,2605,2605,2605,0
|
|
20240513,191700,1031275745,2605,2605,2605,2605,0
|
|
20240513,191600,1031275745,2605,2605,2605,2605,0
|
|
20240513,191500,1031275745,2605,2605,2605,2605,0
|
|
20240513,191400,1031275745,2605,2605,2605,2605,0
|
|
20240513,191300,1031275745,2605,2605,2605,2605,0
|
|
20240513,191200,1031275745,2605,2605,2605,2605,0
|
|
20240513,191100,1031275745,2605,2605,2605,2605,0
|
|
20240513,191000,1031275745,2605,2605,2605,2605,0
|
|
20240513,190900,1031275745,2605,2605,2605,2605,0
|
|
20240513,190800,1031275745,2605,2605,2605,2605,0
|
|
20240513,190700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,190600,1031275745,2605,2605,2605,2605,0
|
|
20240513,190500,1031275745,2605,2605,2605,2605,0
|
|
20240513,190400,1031275745,2605,2605,2605,2605,0
|
|
20240513,190300,1031275745,2605,2605,2605,2605,0
|
|
20240513,190200,1031275745,2605,2605,2605,2605,0
|
|
20240513,190100,1031275745,2605,2605,2605,2605,0
|
|
20240513,190000,1031275745,2605,2605,2605,2605,0
|
|
20240513,185900,1031275745,2605,2605,2605,2605,0
|
|
20240513,185800,1031275745,2605,2605,2605,2605,0
|
|
20240513,185700,1031275745,2605,2605,2605,2605,0
|
|
20240513,185600,1031275745,2605,2605,2605,2605,0
|
|
20240513,185500,1031275745,2605,2605,2605,2605,0
|
|
20240513,185400,1031275745,2605,2605,2605,2605,0
|
|
20240513,185300,1031275745,2605,2605,2605,2605,0
|
|
20240513,185200,1031275745,2605,2605,2605,2605,0
|
|
20240513,185100,1031275745,2605,2605,2605,2605,0
|
|
20240513,185000,1031275745,2605,2605,2605,2605,0
|
|
20240513,184900,1031275745,2605,2605,2605,2605,0
|
|
20240513,184800,1031275745,2605,2605,2605,2605,0
|
|
20240513,184700,1031275745,2605,2605,2605,2605,0
|
|
20240513,184600,1031275745,2605,2605,2605,2605,0
|
|
20240513,184500,1031275745,2605,2605,2605,2605,0
|
|
20240513,184400,1031275745,2605,2605,2605,2605,0
|
|
20240513,184300,1031275745,2605,2605,2605,2605,0
|
|
20240513,184200,1031275745,2605,2605,2605,2605,0
|
|
20240513,184100,1031275745,2605,2605,2605,2605,0
|
|
20240513,184000,1031275745,2605,2605,2605,2605,0
|
|
20240513,183900,1031275745,2605,2605,2605,2605,0
|
|
20240513,183800,1031275745,2605,2605,2605,2605,0
|
|
20240513,183700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,183600,1031275745,2605,2605,2605,2605,0
|
|
20240513,183500,1031275745,2605,2605,2605,2605,0
|
|
20240513,183400,1031275745,2605,2605,2605,2605,0
|
|
20240513,183300,1031275745,2605,2605,2605,2605,0
|
|
20240513,183200,1031275745,2605,2605,2605,2605,0
|
|
20240513,183100,1031275745,2605,2605,2605,2605,0
|
|
20240513,183000,1031275745,2605,2605,2605,2605,0
|
|
20240513,182900,1031275745,2605,2605,2605,2605,0
|
|
20240513,182800,1031275745,2605,2605,2605,2605,0
|
|
20240513,182700,1031275745,2605,2605,2605,2605,0
|
|
20240513,182600,1031275745,2605,2605,2605,2605,0
|
|
20240513,182500,1031275745,2605,2605,2605,2605,0
|
|
20240513,182400,1031275745,2605,2605,2605,2605,0
|
|
20240513,182300,1031275745,2605,2605,2605,2605,0
|
|
20240513,182200,1031275745,2605,2605,2605,2605,0
|
|
20240513,182100,1031275745,2605,2605,2605,2605,0
|
|
20240513,182000,1031275745,2605,2605,2605,2605,0
|
|
20240513,181900,1031275745,2605,2605,2605,2605,0
|
|
20240513,181800,1031275745,2605,2605,2605,2605,0
|
|
20240513,181700,1031275745,2605,2605,2605,2605,0
|
|
20240513,181600,1031275745,2605,2605,2605,2605,0
|
|
20240513,181500,1031275745,2605,2605,2605,2605,0
|
|
20240513,181400,1031275745,2605,2605,2605,2605,0
|
|
20240513,181300,1031275745,2605,2605,2605,2605,0
|
|
20240513,181200,1031275745,2605,2605,2605,2605,0
|
|
20240513,181100,1031275745,2605,2605,2605,2605,0
|
|
20240513,181000,1031275745,2605,2605,2605,2605,0
|
|
20240513,180900,1031275745,2605,2605,2605,2605,0
|
|
20240513,180800,1031275745,2605,2605,2605,2605,0
|
|
20240513,180700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,180600,1031275745,2605,2605,2605,2605,0
|
|
20240513,180500,1031275745,2605,2605,2605,2605,0
|
|
20240513,180400,1031275745,2605,2605,2605,2605,0
|
|
20240513,180300,1031275745,2605,2605,2605,2605,0
|
|
20240513,180200,1031275745,2605,2605,2605,2605,0
|
|
20240513,180100,1031275745,2605,2605,2605,2605,0
|
|
20240513,180000,1031275745,2605,2605,2605,2605,0
|
|
20240513,175900,1031275745,2605,2605,2605,2605,0
|
|
20240513,175800,1031275745,2605,2605,2605,2605,0
|
|
20240513,175700,1031275745,2605,2605,2605,2605,0
|
|
20240513,175600,1031275745,2605,2605,2605,2605,0
|
|
20240513,175500,1031275745,2605,2605,2605,2605,0
|
|
20240513,175400,1031275745,2605,2605,2605,2605,0
|
|
20240513,175300,1031275745,2605,2605,2605,2605,0
|
|
20240513,175200,1031275745,2605,2605,2605,2605,0
|
|
20240513,175100,1031275745,2605,2605,2605,2605,0
|
|
20240513,175000,1031275745,2605,2605,2605,2605,0
|
|
20240513,174900,1031275745,2605,2605,2605,2605,0
|
|
20240513,174800,1031275745,2605,2605,2605,2605,0
|
|
20240513,174700,1031275745,2605,2605,2605,2605,0
|
|
20240513,174600,1031275745,2605,2605,2605,2605,0
|
|
20240513,174500,1031275745,2605,2605,2605,2605,0
|
|
20240513,174400,1031275745,2605,2605,2605,2605,0
|
|
20240513,174300,1031275745,2605,2605,2605,2605,0
|
|
20240513,174200,1031275745,2605,2605,2605,2605,0
|
|
20240513,174100,1031275745,2605,2605,2605,2605,0
|
|
20240513,174000,1031275745,2605,2605,2605,2605,0
|
|
20240513,173900,1031275745,2605,2605,2605,2605,0
|
|
20240513,173800,1031275745,2605,2605,2605,2605,0
|
|
20240513,173700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,173600,1031275745,2605,2605,2605,2605,0
|
|
20240513,173500,1031275745,2605,2605,2605,2605,0
|
|
20240513,173400,1031275745,2605,2605,2605,2605,0
|
|
20240513,173300,1031275745,2605,2605,2605,2605,0
|
|
20240513,173200,1031275745,2605,2605,2605,2605,0
|
|
20240513,173100,1031275745,2605,2605,2605,2605,0
|
|
20240513,173000,1031275745,2605,2605,2605,2605,0
|
|
20240513,172900,1031275745,2605,2605,2605,2605,0
|
|
20240513,172800,1031275745,2605,2605,2605,2605,0
|
|
20240513,172700,1031275745,2605,2605,2605,2605,0
|
|
20240513,172600,1031275745,2605,2605,2605,2605,0
|
|
20240513,172500,1031275745,2605,2605,2605,2605,0
|
|
20240513,172400,1031275745,2605,2605,2605,2605,0
|
|
20240513,172300,1031275745,2605,2605,2605,2605,0
|
|
20240513,172200,1031275745,2605,2605,2605,2605,0
|
|
20240513,172100,1031275745,2605,2605,2605,2605,0
|
|
20240513,172000,1031275745,2605,2605,2605,2605,0
|
|
20240513,171900,1031275745,2605,2605,2605,2605,0
|
|
20240513,171800,1031275745,2605,2605,2605,2605,0
|
|
20240513,171700,1031275745,2605,2605,2605,2605,0
|
|
20240513,171600,1031275745,2605,2605,2605,2605,0
|
|
20240513,171500,1031275745,2605,2605,2605,2605,0
|
|
20240513,171400,1031275745,2605,2605,2605,2605,0
|
|
20240513,171300,1031275745,2605,2605,2605,2605,0
|
|
20240513,171200,1031275745,2605,2605,2605,2605,0
|
|
20240513,171100,1031275745,2605,2605,2605,2605,0
|
|
20240513,171000,1031275745,2605,2605,2605,2605,0
|
|
20240513,170900,1031275745,2605,2605,2605,2605,0
|
|
20240513,170800,1031275745,2605,2605,2605,2605,0
|
|
20240513,170700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,170600,1031275745,2605,2605,2605,2605,0
|
|
20240513,170500,1031275745,2605,2605,2605,2605,0
|
|
20240513,170400,1031275745,2605,2605,2605,2605,0
|
|
20240513,170300,1031275745,2605,2605,2605,2605,0
|
|
20240513,170200,1031275745,2605,2605,2605,2605,0
|
|
20240513,170100,1031275745,2605,2605,2605,2605,0
|
|
20240513,170000,1031275745,2605,2605,2605,2605,0
|
|
20240513,165900,1031275745,2605,2605,2605,2605,0
|
|
20240513,165800,1031275745,2605,2605,2605,2605,0
|
|
20240513,165700,1031275745,2605,2605,2605,2605,0
|
|
20240513,165600,1031275745,2605,2605,2605,2605,0
|
|
20240513,165500,1031275745,2605,2605,2605,2605,0
|
|
20240513,165400,1031275745,2605,2605,2605,2605,0
|
|
20240513,165300,1031275745,2605,2605,2605,2605,0
|
|
20240513,165200,1031275745,2605,2605,2605,2605,0
|
|
20240513,165100,1031275745,2605,2605,2605,2605,0
|
|
20240513,165000,1031275745,2605,2605,2605,2605,0
|
|
20240513,164900,1031275745,2605,2605,2605,2605,0
|
|
20240513,164800,1031275745,2605,2605,2605,2605,0
|
|
20240513,164700,1031275745,2605,2605,2605,2605,0
|
|
20240513,164600,1031275745,2605,2605,2605,2605,0
|
|
20240513,164500,1031275745,2605,2605,2605,2605,0
|
|
20240513,164400,1031275745,2605,2605,2605,2605,0
|
|
20240513,164300,1031275745,2605,2605,2605,2605,0
|
|
20240513,164200,1031275745,2605,2605,2605,2605,0
|
|
20240513,164100,1031275745,2605,2605,2605,2605,0
|
|
20240513,164000,1031275745,2605,2605,2605,2605,0
|
|
20240513,163900,1031275745,2605,2605,2605,2605,0
|
|
20240513,163800,1031275745,2605,2605,2605,2605,0
|
|
20240513,163700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,163600,1031275745,2605,2605,2605,2605,0
|
|
20240513,163500,1031275745,2605,2605,2605,2605,0
|
|
20240513,163400,1031275745,2605,2605,2605,2605,0
|
|
20240513,163300,1031275745,2605,2605,2605,2605,0
|
|
20240513,163200,1031275745,2605,2605,2605,2605,0
|
|
20240513,163100,1031275745,2605,2605,2605,2605,0
|
|
20240513,163000,1031275745,2605,2605,2605,2605,0
|
|
20240513,162900,1031275745,2605,2605,2605,2605,0
|
|
20240513,162800,1031275745,2605,2605,2605,2605,0
|
|
20240513,162700,1031275745,2605,2605,2605,2605,0
|
|
20240513,162600,1031275745,2605,2605,2605,2605,0
|
|
20240513,162500,1031275745,2605,2605,2605,2605,0
|
|
20240513,162400,1031275745,2605,2605,2605,2605,0
|
|
20240513,162300,1031275745,2605,2605,2605,2605,0
|
|
20240513,162200,1031275745,2605,2605,2605,2605,0
|
|
20240513,162100,1031275745,2605,2605,2605,2605,0
|
|
20240513,162000,1031275745,2605,2605,2605,2605,0
|
|
20240513,161900,1031275745,2605,2605,2605,2605,0
|
|
20240513,161800,1031275745,2605,2605,2605,2605,0
|
|
20240513,161700,1031275745,2605,2605,2605,2605,0
|
|
20240513,161600,1031275745,2605,2605,2605,2605,0
|
|
20240513,161500,1031275745,2605,2605,2605,2605,0
|
|
20240513,161400,1031275745,2605,2605,2605,2605,0
|
|
20240513,161300,1031275745,2605,2605,2605,2605,0
|
|
20240513,161200,1031275745,2605,2605,2605,2605,0
|
|
20240513,161100,1031275745,2605,2605,2605,2605,0
|
|
20240513,161000,1031275745,2605,2605,2605,2605,0
|
|
20240513,160900,1031275745,2605,2605,2605,2605,0
|
|
20240513,160800,1031275745,2605,2605,2605,2605,0
|
|
20240513,160700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,160600,1031275745,2605,2605,2605,2605,0
|
|
20240513,160500,1031275745,2605,2605,2605,2605,0
|
|
20240513,160400,1031275745,2605,2605,2605,2605,0
|
|
20240513,160300,1031275745,2605,2605,2605,2605,0
|
|
20240513,160200,1031275745,2605,2605,2605,2605,0
|
|
20240513,160100,1031275745,2605,2605,2605,2605,0
|
|
20240513,160000,1031275745,2605,2605,2605,2605,0
|
|
20240513,155900,1031275745,2605,2605,2605,2605,0
|
|
20240513,155800,1031275745,2605,2605,2605,2605,0
|
|
20240513,155700,1031275745,2605,2605,2605,2605,0
|
|
20240513,155600,1031275745,2605,2605,2605,2605,0
|
|
20240513,155500,1031275745,2605,2605,2605,2605,0
|
|
20240513,155400,1031275745,2605,2605,2605,2605,0
|
|
20240513,155300,1031275745,2605,2605,2605,2605,0
|
|
20240513,155200,1031275745,2605,2605,2605,2605,0
|
|
20240513,155100,1031275745,2605,2605,2605,2605,0
|
|
20240513,155000,1031275745,2605,2605,2605,2605,0
|
|
20240513,154900,1031275745,2605,2605,2605,2605,0
|
|
20240513,154800,1031275745,2605,2605,2605,2605,0
|
|
20240513,154700,1031275745,2605,2605,2605,2605,0
|
|
20240513,154600,1031275745,2605,2605,2605,2605,0
|
|
20240513,154500,1031275745,2605,2605,2605,2605,0
|
|
20240513,154400,1031275745,2605,2605,2605,2605,0
|
|
20240513,154300,1031275745,2605,2605,2605,2605,0
|
|
20240513,154200,1031275745,2605,2605,2605,2605,0
|
|
20240513,154100,1031275745,2605,2605,2605,2605,0
|
|
20240513,154000,1031275745,2605,2605,2605,2605,0
|
|
20240513,153900,1031275745,2605,2605,2605,2605,0
|
|
20240513,153800,1031275745,2605,2605,2605,2605,0
|
|
20240513,153700,1031275745,2605,2605,2605,2605,16652
|
|
20240513,153600,1031275745,2605,2605,2605,2605,0
|
|
20240513,153500,1031275745,2605,2605,2605,2605,0
|
|
20240513,153400,1031275745,2605,2605,2605,2605,0
|
|
20240513,153300,1031275745,2605,2605,2605,2605,0
|
|
20240513,153200,1031275745,2605,2605,2605,2605,0
|
|
20240513,153100,1031275745,2605,2605,2605,2605,0
|
|
20240513,153000,1031275745,2605,2605,2605,2605,16652
|
|
20240513,152900,987897285,2635,2635,2635,2635,0
|
|
20240513,152800,987897285,2635,2635,2635,2635,0
|
|
20240513,152700,987897285,2635,2635,2635,2635,0
|
|
20240513,152600,987897285,2635,2635,2635,2635,0
|
|
20240513,152500,987897285,2635,2635,2635,2635,0
|
|
20240513,152400,987897285,2635,2635,2635,2635,0
|
|
20240513,152300,987897285,2635,2635,2635,2635,0
|
|
20240513,152200,987897285,2635,2635,2635,2635,0
|
|
20240513,152100,987897285,2635,2635,2635,2635,0
|
|
20240513,152000,987897285,2635,2635,2635,2635,0
|
|
20240513,151900,987897285,2635,2630,2635,2625,2300
|
|
20240513,151800,981849630,2630,2630,2630,2630,912
|
|
20240513,151700,979451070,2630,2625,2630,2625,98
|
|
20240513,151600,979193595,2625,2630,2630,2625,2469
|
|
20240513,151500,972707040,2620,2625,2625,2620,57
|
|
20240513,151400,972557690,2630,2625,2630,2620,775
|
|
20240513,151300,970523410,2630,2625,2630,2625,197
|
|
20240513,151200,970005415,2630,2620,2630,2615,6173
|
|
20240513,151100,953789715,2620,2605,2620,2605,1343
|
|
20240513,151000,950271525,2620,2615,2620,2610,2020
|
|
20240513,150900,944995165,2620,2615,2620,2615,101
|
|
20240513,150800,944731045,2615,2610,2620,2610,4577
|
|
20240513,150700,932752390,2615,2615,2615,2615,251
|
|
20240513,150600,932096025,2615,2615,2615,2600,2575
|
|
20240513,150500,925362475,2605,2610,2615,2605,3770
|
|
20240513,150400,915541500,2615,2615,2615,2610,177
|
|
20240513,150300,915079505,2605,2615,2615,2605,304
|
|
20240513,150200,914286495,2615,2620,2620,2615,8
|
|
20240513,150100,914265545,2620,2620,2620,2605,5241
|
|
20240513,150000,900602045,2610,2625,2625,2610,5989
|
|
20240513,145900,884933955,2625,2625,2625,2625,69
|
|
20240513,145800,884752830,2625,2620,2625,2620,5378
|
|
20240513,145700,870660465,2620,2620,2620,2620,3157
|
|
20240513,145600,862389125,2620,2620,2620,2620,381
|
|
20240513,145500,861390905,2620,2620,2620,2620,2178
|
|
20240513,145400,855684545,2620,2620,2620,2615,2945
|
|
20240513,145300,847969145,2620,2620,2620,2615,160
|
|
20240513,145200,847550695,2615,2615,2620,2615,113
|
|
20240513,145100,847255185,2615,2615,2620,2615,2104
|
|
20240513,145000,841745705,2615,2620,2620,2615,110
|
|
20240513,144900,841458005,2620,2620,2620,2620,2
|
|
20240513,144800,841452765,2620,2615,2620,2610,17963
|
|
20240513,144700,794467960,2610,2610,2615,2610,4686
|
|
20240513,144600,782236655,2610,2600,2610,2600,3450
|
|
20240513,144500,773251325,2600,2600,2600,2600,771
|
|
20240513,144400,771246725,2600,2600,2605,2600,1279
|
|
20240513,144300,767921320,2605,2605,2605,2605,0
|
|
20240513,144200,767921320,2605,2605,2605,2605,105
|
|
20240513,144100,767647795,2605,2610,2610,2605,172
|
|
20240513,144000,767199720,2605,2605,2605,2605,239
|
|
20240513,143900,766577125,2605,2605,2605,2605,4
|
|
20240513,143800,766566705,2610,2600,2610,2600,575
|
|
20240513,143700,765069685,2600,2600,2600,2600,5
|
|
20240513,143600,765056685,2605,2600,2605,2595,960
|
|
20240513,143500,762560700,2605,2605,2605,2605,9
|
|
20240513,143400,762537255,2605,2600,2605,2600,2999
|
|
20240513,143300,754734610,2605,2605,2605,2605,2
|
|
20240513,143200,754729400,2600,2600,2600,2600,1060
|
|
20240513,143100,751973400,2600,2600,2600,2595,2995
|
|
20240513,143000,744196425,2600,2600,2600,2590,6256
|
|
20240513,142900,727989420,2600,2595,2600,2595,86
|
|
20240513,142800,727766245,2600,2595,2600,2595,408
|
|
20240513,142700,726706945,2600,2600,2600,2600,9
|
|
20240513,142600,726683545,2600,2590,2600,2590,203
|
|
20240513,142500,726157275,2595,2595,2595,2595,100
|
|
20240513,142400,725897775,2600,2600,2600,2600,0
|
|
20240513,142300,725897775,2600,2600,2600,2600,2
|
|
20240513,142200,725892575,2600,2600,2600,2595,1341
|
|
20240513,142100,722411760,2600,2605,2605,2600,107
|
|
20240513,142000,722133030,2605,2605,2605,2605,0
|
|
20240513,141900,722133030,2605,2605,2605,2605,0
|
|
20240513,141800,722133030,2605,2605,2605,2605,1
|
|
20240513,141700,722130425,2610,2605,2610,2605,2147
|
|
20240513,141600,716537485,2605,2605,2605,2590,6932
|
|
20240513,141500,698565470,2605,2605,2605,2605,0
|
|
20240513,141400,698565470,2605,2600,2605,2600,1982
|
|
20240513,141300,693412260,2600,2600,2600,2600,10
|
|
20240513,141200,693386260,2605,2605,2605,2605,19
|
|
20240513,141100,693336765,2605,2605,2605,2605,211
|
|
20240513,141000,692787110,2610,2610,2610,2610,201
|
|
20240513,140900,692262500,2610,2610,2610,2610,0
|
|
20240513,140800,692262500,2610,2610,2610,2610,1
|
|
20240513,140700,692259890,2610,2610,2610,2600,1381
|
|
20240513,140600,688665480,2600,2600,2600,2600,1
|
|
20240513,140500,688662880,2610,2610,2610,2610,0
|
|
20240513,140400,688662880,2610,2605,2610,2605,2171
|
|
20240513,140300,682997570,2610,2600,2610,2590,12132
|
|
20240513,140200,651538160,2605,2600,2605,2600,52
|
|
20240513,140100,651402950,2605,2600,2605,2600,601
|
|
20240513,140000,649837350,2600,2605,2605,2600,109
|
|
20240513,135900,649553905,2605,2605,2605,2605,0
|
|
20240513,135800,649553905,2605,2605,2605,2605,0
|
|
20240513,135700,649553905,2605,2605,2605,2605,1
|
|
20240513,135600,649551300,2605,2605,2605,2605,0
|
|
20240513,135500,649551300,2605,2605,2605,2605,2
|
|
20240513,135400,649546090,2605,2605,2605,2605,1
|
|
20240513,135300,649543485,2605,2605,2605,2605,21
|
|
20240513,135200,649488780,2605,2605,2605,2605,0
|
|
20240513,135100,649488780,2605,2605,2605,2605,383
|
|
20240513,135000,648491065,2605,2605,2605,2605,20
|
|
20240513,134900,648438965,2605,2605,2605,2605,2
|
|
20240513,134800,648433755,2605,2600,2605,2600,2673
|
|
20240513,134700,641483945,2600,2600,2600,2600,7
|
|
20240513,134600,641465745,2600,2600,2600,2595,439
|
|
20240513,134500,640326025,2600,2595,2600,2595,615
|
|
20240513,134400,638729565,2600,2600,2600,2600,3
|
|
20240513,134300,638721765,2595,2595,2595,2595,2
|
|
20240513,134200,638716575,2595,2595,2595,2595,273
|
|
20240513,134100,638008140,2595,2600,2600,2595,660
|
|
20240513,134000,636295135,2595,2595,2595,2595,25
|
|
20240513,133900,636230260,2600,2600,2600,2600,200
|
|
20240513,133800,635710260,2595,2595,2595,2595,0
|
|
20240513,133700,635710260,2595,2600,2600,2595,286
|
|
20240513,133600,634967200,2600,2600,2600,2600,880
|
|
20240513,133500,632679200,2605,2605,2605,2605,0
|
|
20240513,133400,632679200,2605,2600,2605,2600,1589
|
|
20240513,133300,628541855,2605,2600,2605,2600,302
|
|
20240513,133200,627756645,2605,2605,2605,2600,1779
|
|
20240513,133100,623131220,2600,2605,2605,2600,356
|
|
20240513,133000,622204610,2600,2605,2605,2600,373
|
|
20240513,132900,621234795,2605,2605,2605,2605,0
|
|
20240513,132800,621234795,2605,2605,2605,2605,91
|
|
20240513,132700,620997740,2605,2610,2610,2605,1241
|
|
20240513,132600,617764930,2610,2605,2610,2600,3002
|
|
20240513,132500,609959705,2610,2610,2610,2610,159
|
|
20240513,132400,609544715,2610,2610,2610,2610,0
|
|
20240513,132300,609544715,2610,2610,2610,2610,0
|
|
20240513,132200,609544715,2610,2605,2610,2605,795
|
|
20240513,132100,607469955,2610,2610,2610,2610,0
|
|
20240513,132000,607469955,2610,2610,2610,2610,0
|
|
20240513,131900,607469955,2610,2610,2610,2610,15
|
|
20240513,131800,607430805,2610,2610,2610,2610,1
|
|
20240513,131700,607428195,2600,2605,2605,2600,383
|
|
20240513,131600,606432390,2610,2610,2610,2610,0
|
|
20240513,131500,606432390,2610,2610,2610,2610,0
|
|
20240513,131400,606432390,2610,2600,2610,2600,277
|
|
20240513,131300,605712120,2610,2610,2610,2610,4
|
|
20240513,131200,605701680,2600,2610,2610,2600,101
|
|
20240513,131100,605439070,2605,2610,2610,2605,65
|
|
20240513,131000,605269730,2610,2610,2615,2610,1052
|
|
20240513,130900,602522100,2615,2605,2615,2605,203
|
|
20240513,130800,601993255,2615,2605,2615,2605,2404
|
|
20240513,130700,595728795,2610,2605,2610,2605,128
|
|
20240513,130600,595395215,2605,2605,2605,2605,200
|
|
20240513,130500,594874215,2605,2605,2605,2605,0
|
|
20240513,130400,594874215,2605,2605,2605,2605,2000
|
|
20240513,130300,589664215,2605,2610,2610,2605,500
|
|
20240513,130200,588361160,2615,2615,2615,2615,51
|
|
20240513,130100,588227795,2605,2610,2610,2605,2000
|
|
20240513,130000,583017725,2615,2610,2615,2610,202
|
|
20240513,125900,582490495,2610,2610,2610,2610,0
|
|
20240513,125800,582490495,2610,2610,2610,2610,10
|
|
20240513,125700,582464395,2615,2615,2615,2615,0
|
|
20240513,125600,582464395,2615,2610,2615,2610,162
|
|
20240513,125500,582041570,2615,2615,2615,2615,0
|
|
20240513,125400,582041570,2615,2615,2615,2615,0
|
|
20240513,125300,582041570,2615,2615,2615,2615,0
|
|
20240513,125200,582041570,2615,2615,2615,2610,890
|
|
20240513,125100,579718555,2615,2615,2615,2615,100
|
|
20240513,125000,579457055,2615,2615,2615,2615,0
|
|
20240513,124900,579457055,2615,2615,2615,2615,0
|
|
20240513,124800,579457055,2615,2615,2615,2615,1
|
|
20240513,124700,579454440,2610,2615,2615,2610,334
|
|
20240513,124600,578581420,2605,2620,2620,2605,5172
|
|
20240513,124500,565087715,2620,2620,2620,2620,7
|
|
20240513,124400,565069375,2620,2620,2620,2620,5
|
|
20240513,124300,565056275,2620,2615,2620,2615,129
|
|
20240513,124200,564718440,2620,2620,2620,2620,0
|
|
20240513,124100,564718440,2620,2620,2620,2620,794
|
|
20240513,124000,562638160,2620,2620,2620,2620,2
|
|
20240513,123900,562632920,2620,2620,2620,2620,803
|
|
20240513,123800,560529060,2620,2620,2620,2620,6
|
|
20240513,123700,560513340,2615,2615,2615,2615,2000
|
|
20240513,123600,555283340,2615,2625,2625,2615,119
|
|
20240513,123500,554971890,2625,2620,2625,2620,896
|
|
20240513,123400,552620005,2620,2620,2620,2620,38
|
|
20240513,123300,552520445,2620,2620,2620,2620,100
|
|
20240513,123200,552258445,2620,2620,2620,2620,52
|
|
20240513,123100,552122205,2625,2625,2625,2625,315
|
|
20240513,123000,551295330,2625,2625,2625,2625,10
|
|
20240513,122900,551269080,2620,2620,2620,2620,0
|
|
20240513,122800,551269080,2620,2620,2620,2620,0
|
|
20240513,122700,551269080,2620,2620,2620,2620,0
|
|
20240513,122600,551269080,2620,2620,2620,2620,93
|
|
20240513,122500,551025420,2615,2620,2620,2615,237
|
|
20240513,122400,550405010,2620,2620,2620,2610,2101
|
|
20240513,122300,544915575,2625,2625,2625,2625,10
|
|
20240513,122200,544889325,2620,2620,2620,2620,20
|
|
20240513,122100,544836925,2620,2620,2620,2620,268
|
|
20240513,122000,544134765,2620,2620,2620,2620,200
|
|
20240513,121900,543610765,2625,2625,2625,2625,100
|
|
20240513,121800,543348265,2625,2625,2625,2625,7
|
|
20240513,121700,543329890,2625,2620,2625,2620,1751
|
|
20240513,121600,538742265,2620,2620,2620,2620,0
|
|
20240513,121500,538742265,2620,2620,2620,2620,423
|
|
20240513,121400,537634005,2615,2615,2615,2615,234
|
|
20240513,121300,537022095,2615,2615,2615,2615,0
|
|
20240513,121200,537022095,2615,2615,2615,2615,0
|
|
20240513,121100,537022095,2615,2615,2615,2615,0
|
|
20240513,121000,537022095,2615,2615,2615,2615,0
|
|
20240513,120900,537022095,2615,2615,2615,2615,0
|
|
20240513,120800,537022095,2615,2615,2615,2615,0
|
|
20240513,120700,537022095,2615,2615,2615,2615,5500
|
|
20240513,120600,522639595,2620,2615,2620,2615,61
|
|
20240513,120500,522480040,2620,2625,2625,2620,56
|
|
20240513,120400,522333125,2625,2625,2625,2625,2
|
|
20240513,120300,522327875,2625,2625,2625,2625,0
|
|
20240513,120200,522327875,2625,2625,2625,2625,0
|
|
20240513,120100,522327875,2625,2625,2625,2625,0
|
|
20240513,120000,522327875,2625,2625,2625,2625,1
|
|
20240513,115900,522325250,2630,2630,2630,2630,0
|
|
20240513,115800,522325250,2630,2630,2630,2630,0
|
|
20240513,115700,522325250,2630,2630,2630,2630,687
|
|
20240513,115600,520518440,2625,2625,2625,2625,0
|
|
20240513,115500,520518440,2625,2625,2625,2625,904
|
|
20240513,115400,518145440,2625,2625,2625,2625,0
|
|
20240513,115300,518145440,2625,2625,2625,2625,0
|
|
20240513,115200,518145440,2625,2625,2625,2625,0
|
|
20240513,115100,518145440,2625,2625,2625,2625,3
|
|
20240513,115000,518137565,2630,2630,2630,2630,0
|
|
20240513,114900,518137565,2630,2615,2630,2615,5
|
|
20240513,114800,518124440,2625,2625,2625,2625,294
|
|
20240513,114700,517352690,2625,2625,2625,2625,268
|
|
20240513,114600,516649190,2625,2620,2625,2615,8637
|
|
20240513,114500,494062245,2620,2625,2625,2620,14
|
|
20240513,114400,494025520,2625,2620,2625,2620,2
|
|
20240513,114300,494020275,2625,2625,2625,2625,0
|
|
20240513,114200,494020275,2625,2620,2625,2620,168
|
|
20240513,114100,493580110,2625,2625,2625,2625,3
|
|
20240513,114000,493572235,2625,2625,2625,2625,0
|
|
20240513,113900,493572235,2625,2620,2625,2620,263
|
|
20240513,113800,492882335,2625,2625,2625,2625,259
|
|
20240513,113700,492202460,2625,2625,2625,2625,243
|
|
20240513,113600,491564585,2625,2625,2625,2625,1
|
|
20240513,113500,491561960,2625,2625,2625,2625,0
|
|
20240513,113400,491561960,2625,2625,2625,2625,200
|
|
20240513,113300,491036960,2615,2615,2615,2615,370
|
|
20240513,113200,490069410,2625,2625,2625,2625,1
|
|
20240513,113100,490066785,2615,2615,2615,2615,200
|
|
20240513,113000,489543785,2625,2625,2625,2625,522
|
|
20240513,112900,488173535,2625,2625,2625,2625,1137
|
|
20240513,112800,485188910,2625,2620,2625,2620,31
|
|
20240513,112700,485107685,2625,2625,2625,2625,3948
|
|
20240513,112600,474744185,2625,2625,2625,2625,0
|
|
20240513,112500,474744185,2625,2625,2625,2625,7
|
|
20240513,112400,474725810,2625,2625,2625,2625,192
|
|
20240513,112300,474221810,2625,2625,2625,2625,7
|
|
20240513,112200,474203435,2620,2620,2620,2620,815
|
|
20240513,112100,472068135,2620,2615,2620,2615,320
|
|
20240513,112000,471230360,2610,2615,2615,2610,881
|
|
20240513,111900,468929040,2615,2615,2615,2615,0
|
|
20240513,111800,468929040,2615,2615,2615,2615,488
|
|
20240513,111700,467652920,2620,2620,2620,2620,4
|
|
20240513,111600,467642440,2615,2615,2615,2615,37
|
|
20240513,111500,467545685,2615,2615,2615,2615,1000
|
|
20240513,111400,464930685,2615,2615,2615,2615,0
|
|
20240513,111300,464930685,2615,2615,2615,2615,75
|
|
20240513,111200,464734560,2615,2615,2615,2615,0
|
|
20240513,111100,464734560,2615,2610,2615,2600,2645
|
|
20240513,111000,457848230,2615,2615,2615,2615,23
|
|
20240513,110900,457788085,2620,2620,2620,2620,46
|
|
20240513,110800,457667565,2620,2620,2620,2620,0
|
|
20240513,110700,457667565,2620,2620,2620,2620,1
|
|
20240513,110600,457664945,2605,2605,2605,2605,10
|
|
20240513,110500,457638895,2620,2615,2620,2615,2
|
|
20240513,110400,457633660,2615,2615,2615,2615,104
|
|
20240513,110300,457361700,2615,2615,2615,2615,350
|
|
20240513,110200,456446450,2615,2615,2615,2615,0
|
|
20240513,110100,456446450,2615,2615,2615,2615,170
|
|
20240513,110000,456001900,2615,2615,2615,2600,3
|
|
20240513,105900,455994070,2615,2605,2615,2605,1111
|
|
20240513,105800,453097405,2600,2605,2605,2600,509
|
|
20240513,105700,451773960,2605,2605,2605,2605,20
|
|
20240513,105600,451721860,2605,2605,2605,2605,1
|
|
20240513,105500,451719255,2600,2600,2600,2600,379
|
|
20240513,105400,450733855,2605,2600,2605,2600,19
|
|
20240513,105300,450684450,2605,2600,2605,2600,650
|
|
20240513,105200,448994430,2600,2610,2610,2600,108
|
|
20240513,105100,448713135,2600,2610,2610,2600,533
|
|
20240513,105000,447327295,2610,2610,2610,2610,5
|
|
20240513,104900,447314245,2610,2610,2610,2610,10
|
|
20240513,104800,447288145,2610,2610,2610,2600,40
|
|
20240513,104700,447183835,2610,2610,2610,2605,171
|
|
20240513,104600,446738365,2605,2605,2605,2605,298
|
|
20240513,104500,445962075,2605,2600,2605,2600,1168
|
|
20240513,104400,442921760,2605,2605,2605,2605,1
|
|
20240513,104300,442919155,2605,2605,2605,2605,0
|
|
20240513,104200,442919155,2605,2605,2605,2605,24
|
|
20240513,104100,442856635,2605,2605,2605,2605,90
|
|
20240513,104000,442622185,2605,2610,2610,2605,4842
|
|
20240513,103900,430004550,2610,2610,2610,2610,3507
|
|
20240513,103800,420851280,2615,2610,2615,2610,1101
|
|
20240513,103700,417977165,2615,2615,2615,2615,30
|
|
20240513,103600,417898715,2615,2620,2620,2615,32
|
|
20240513,103500,417814905,2615,2610,2615,2610,525
|
|
20240513,103400,416442685,2615,2615,2615,2610,1115
|
|
20240513,103300,413532490,2610,2615,2615,2610,21
|
|
20240513,103200,413477670,2615,2615,2615,2610,165
|
|
20240513,103100,413046445,2610,2610,2610,2610,5
|
|
20240513,103000,413033395,2610,2610,2610,2610,210
|
|
20240513,102900,412485295,2615,2615,2615,2615,10
|
|
20240513,102800,412459145,2615,2615,2615,2615,78
|
|
20240513,102700,412255175,2615,2615,2615,2615,350
|
|
20240513,102600,411339925,2615,2615,2615,2615,1674
|
|
20240513,102500,406962415,2625,2625,2625,2625,2
|
|
20240513,102400,406957165,2620,2620,2620,2620,67
|
|
20240513,102300,406781625,2620,2620,2620,2620,9454
|
|
20240513,102200,382012145,2620,2620,2620,2620,83
|
|
20240513,102100,381794685,2620,2625,2625,2620,39
|
|
20240513,102000,381692315,2620,2620,2620,2620,80
|
|
20240513,101900,381482715,2630,2630,2630,2630,1
|
|
20240513,101800,381480085,2630,2630,2630,2630,1
|
|
20240513,101700,381477455,2630,2625,2630,2625,1445
|
|
20240513,101600,377683830,2630,2630,2630,2630,0
|
|
20240513,101500,377683830,2630,2630,2630,2630,53
|
|
20240513,101400,377544440,2630,2630,2630,2630,391
|
|
20240513,101300,376516110,2635,2635,2635,2635,1
|
|
20240513,101200,376513475,2630,2635,2635,2630,131
|
|
20240513,101100,376168940,2630,2630,2630,2630,835
|
|
20240513,101000,373972890,2630,2630,2635,2630,616
|
|
20240513,100900,372352805,2635,2640,2640,2630,1012
|
|
20240513,100800,369691155,2630,2635,2640,2630,8471
|
|
20240513,100700,347410910,2635,2635,2635,2635,60
|
|
20240513,100600,347252810,2635,2630,2635,2630,596
|
|
20240513,100500,345685325,2630,2630,2630,2625,1110
|
|
20240513,100400,342771075,2635,2635,2635,2635,21
|
|
20240513,100300,342715740,2625,2630,2630,2625,6000
|
|
20240513,100200,326960450,2640,2640,2640,2640,20
|
|
20240513,100100,326907650,2635,2635,2635,2635,10
|
|
20240513,100000,326881300,2640,2640,2640,2640,106
|
|
20240513,095900,326601460,2640,2640,2640,2640,0
|
|
20240513,095800,326601460,2640,2640,2640,2640,0
|
|
20240513,095700,326601460,2640,2640,2640,2640,1
|
|
20240513,095600,326598820,2640,2640,2640,2640,1
|
|
20240513,095500,326596180,2630,2635,2635,2630,2113
|
|
20240513,095400,321038425,2635,2640,2640,2635,1055
|
|
20240513,095300,318258225,2640,2640,2640,2640,742
|
|
20240513,095200,316299345,2640,2640,2645,2640,1020
|
|
20240513,095100,313606540,2640,2635,2640,2630,8857
|
|
20240513,095000,290305830,2635,2635,2635,2635,300
|
|
20240513,094900,289515330,2635,2635,2635,2635,3829
|
|
20240513,094800,279425915,2635,2640,2640,2635,914
|
|
20240513,094700,277016955,2640,2640,2640,2640,1210
|
|
20240513,094600,273822555,2640,2640,2640,2640,109
|
|
20240513,094500,273534795,2640,2640,2640,2640,204
|
|
20240513,094400,272996235,2640,2640,2640,2640,70
|
|
20240513,094300,272811435,2640,2635,2640,2635,216
|
|
20240513,094200,272241200,2630,2630,2630,2630,32
|
|
20240513,094100,272157040,2640,2640,2640,2640,30
|
|
20240513,094000,272077840,2645,2645,2645,2630,1217
|
|
20240513,093900,268874075,2645,2635,2645,2635,3344
|
|
20240513,093800,260050235,2635,2635,2635,2635,1
|
|
20240513,093700,260047600,2630,2630,2630,2630,250
|
|
20240513,093600,259390100,2630,2635,2635,2630,1308
|
|
20240513,093500,255949770,2635,2635,2635,2630,31
|
|
20240513,093400,255868090,2635,2630,2635,2630,2066
|
|
20240513,093300,250424625,2635,2630,2635,2630,913
|
|
20240513,093200,248023425,2620,2635,2635,2620,6060
|
|
20240513,093100,232104720,2635,2635,2635,2630,402
|
|
20240513,093000,231045550,2630,2630,2635,2630,1032
|
|
20240513,092900,228331385,2630,2630,2635,2630,1754
|
|
20240513,092800,223718100,2635,2635,2635,2630,377
|
|
20240513,092700,222725115,2635,2635,2635,2620,5002
|
|
20240513,092600,209610155,2625,2625,2625,2625,1170
|
|
20240513,092500,206538905,2640,2635,2640,2630,3315
|
|
20240513,092400,197816435,2640,2635,2640,2630,1480
|
|
20240513,092300,193913245,2640,2635,2640,2630,2732
|
|
20240513,092200,186711470,2635,2625,2635,2625,3658
|
|
20240513,092100,177099195,2625,2625,2625,2625,328
|
|
20240513,092000,176238195,2625,2615,2625,2615,20738
|
|
20240513,091900,121954470,2620,2615,2620,2615,2772
|
|
20240513,091800,114702835,2615,2615,2615,2615,1
|
|
20240513,091700,114700220,2610,2610,2610,2600,3114
|
|
20240513,091600,106574040,2610,2605,2610,2595,2201
|
|
20240513,091500,100847310,2605,2605,2605,2605,1000
|
|
20240513,091400,98242310,2610,2600,2610,2600,2105
|
|
20240513,091300,92759965,2600,2600,2605,2595,545
|
|
20240513,091200,91344340,2605,2605,2605,2605,2
|
|
20240513,091100,91339130,2605,2600,2605,2600,1960
|
|
20240513,091000,86243010,2600,2600,2600,2590,5749
|
|
20240513,090900,71326450,2600,2600,2600,2600,51
|
|
20240513,090800,71193850,2595,2610,2610,2595,2306
|
|
20240513,090700,65204010,2610,2615,2615,2595,3367
|
|
20240513,090600,56456115,2615,2600,2615,2595,4341
|
|
20240513,090500,45169650,2600,2605,2605,2600,2100
|
|
20240513,090400,39704780,2615,2600,2615,2600,11
|
|
20240513,090300,39676165,2600,2605,2615,2600,4092
|
|
20240513,090200,29030150,2605,2610,2620,2605,1605
|
|
20240513,090100,24847795,2620,2620,2620,2610,5675
|
|
20240513,090000,10000270,2620,2615,2620,2615,3824
|