624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192100,195403740,2055,2055,2055,2055,3449
|
|
20240517,192000,195403740,2055,2055,2055,2055,0
|
|
20240517,191900,195403740,2055,2055,2055,2055,0
|
|
20240517,191800,195403740,2055,2055,2055,2055,0
|
|
20240517,191700,195403740,2055,2055,2055,2055,0
|
|
20240517,191600,195403740,2055,2055,2055,2055,0
|
|
20240517,191500,195403740,2055,2055,2055,2055,0
|
|
20240517,191400,195403740,2055,2055,2055,2055,0
|
|
20240517,191300,195403740,2055,2055,2055,2055,0
|
|
20240517,191200,195403740,2055,2055,2055,2055,0
|
|
20240517,191100,195403740,2055,2055,2055,2055,0
|
|
20240517,191000,195403740,2055,2055,2055,2055,0
|
|
20240517,190900,195403740,2055,2055,2055,2055,0
|
|
20240517,190800,195403740,2055,2055,2055,2055,0
|
|
20240517,190700,195403740,2055,2055,2055,2055,0
|
|
20240517,190600,195403740,2055,2055,2055,2055,0
|
|
20240517,190500,195403740,2055,2055,2055,2055,0
|
|
20240517,190400,195403740,2055,2055,2055,2055,0
|
|
20240517,190300,195403740,2055,2055,2055,2055,0
|
|
20240517,190200,195403740,2055,2055,2055,2055,0
|
|
20240517,190100,195403740,2055,2055,2055,2055,0
|
|
20240517,190000,195403740,2055,2055,2055,2055,0
|
|
20240517,185900,195403740,2055,2055,2055,2055,0
|
|
20240517,185800,195403740,2055,2055,2055,2055,0
|
|
20240517,185700,195403740,2055,2055,2055,2055,0
|
|
20240517,185600,195403740,2055,2055,2055,2055,0
|
|
20240517,185500,195403740,2055,2055,2055,2055,0
|
|
20240517,185400,195403740,2055,2055,2055,2055,0
|
|
20240517,185300,195403740,2055,2055,2055,2055,0
|
|
20240517,185200,195403740,2055,2055,2055,2055,0
|
|
20240517,185100,195403740,2055,2055,2055,2055,3449
|
|
20240517,185000,195403740,2055,2055,2055,2055,0
|
|
20240517,184900,195403740,2055,2055,2055,2055,0
|
|
20240517,184800,195403740,2055,2055,2055,2055,0
|
|
20240517,184700,195403740,2055,2055,2055,2055,0
|
|
20240517,184600,195403740,2055,2055,2055,2055,0
|
|
20240517,184500,195403740,2055,2055,2055,2055,0
|
|
20240517,184400,195403740,2055,2055,2055,2055,0
|
|
20240517,184300,195403740,2055,2055,2055,2055,0
|
|
20240517,184200,195403740,2055,2055,2055,2055,0
|
|
20240517,184100,195403740,2055,2055,2055,2055,0
|
|
20240517,184000,195403740,2055,2055,2055,2055,0
|
|
20240517,183900,195403740,2055,2055,2055,2055,0
|
|
20240517,183800,195403740,2055,2055,2055,2055,0
|
|
20240517,183700,195403740,2055,2055,2055,2055,0
|
|
20240517,183600,195403740,2055,2055,2055,2055,0
|
|
20240517,183500,195403740,2055,2055,2055,2055,0
|
|
20240517,183400,195403740,2055,2055,2055,2055,0
|
|
20240517,183300,195403740,2055,2055,2055,2055,0
|
|
20240517,183200,195403740,2055,2055,2055,2055,0
|
|
20240517,183100,195403740,2055,2055,2055,2055,0
|
|
20240517,183000,195403740,2055,2055,2055,2055,0
|
|
20240517,182900,195403740,2055,2055,2055,2055,0
|
|
20240517,182800,195403740,2055,2055,2055,2055,0
|
|
20240517,182700,195403740,2055,2055,2055,2055,0
|
|
20240517,182600,195403740,2055,2055,2055,2055,0
|
|
20240517,182500,195403740,2055,2055,2055,2055,0
|
|
20240517,182400,195403740,2055,2055,2055,2055,0
|
|
20240517,182300,195403740,2055,2055,2055,2055,0
|
|
20240517,182200,195403740,2055,2055,2055,2055,0
|
|
20240517,182100,195403740,2055,2055,2055,2055,3449
|
|
20240517,182000,195403740,2055,2055,2055,2055,0
|
|
20240517,181900,195403740,2055,2055,2055,2055,0
|
|
20240517,181800,195403740,2055,2055,2055,2055,0
|
|
20240517,181700,195403740,2055,2055,2055,2055,0
|
|
20240517,181600,195403740,2055,2055,2055,2055,0
|
|
20240517,181500,195403740,2055,2055,2055,2055,0
|
|
20240517,181400,195403740,2055,2055,2055,2055,0
|
|
20240517,181300,195403740,2055,2055,2055,2055,0
|
|
20240517,181200,195403740,2055,2055,2055,2055,0
|
|
20240517,181100,195403740,2055,2055,2055,2055,0
|
|
20240517,181000,195403740,2055,2055,2055,2055,0
|
|
20240517,180900,195403740,2055,2055,2055,2055,0
|
|
20240517,180800,195403740,2055,2055,2055,2055,0
|
|
20240517,180700,195403740,2055,2055,2055,2055,0
|
|
20240517,180600,195403740,2055,2055,2055,2055,0
|
|
20240517,180500,195403740,2055,2055,2055,2055,0
|
|
20240517,180400,195403740,2055,2055,2055,2055,0
|
|
20240517,180300,195403740,2055,2055,2055,2055,0
|
|
20240517,180200,195403740,2055,2055,2055,2055,0
|
|
20240517,180100,195403740,2055,2055,2055,2055,0
|
|
20240517,180000,195403740,2055,2055,2055,2055,0
|
|
20240517,175900,195403740,2055,2055,2055,2055,0
|
|
20240517,175800,195403740,2055,2055,2055,2055,0
|
|
20240517,175700,195403740,2055,2055,2055,2055,0
|
|
20240517,175600,195403740,2055,2055,2055,2055,0
|
|
20240517,175500,195403740,2055,2055,2055,2055,0
|
|
20240517,175400,195403740,2055,2055,2055,2055,0
|
|
20240517,175300,195403740,2055,2055,2055,2055,0
|
|
20240517,175200,195403740,2055,2055,2055,2055,0
|
|
20240517,175100,195403740,2055,2055,2055,2055,3449
|
|
20240517,175000,195403740,2055,2055,2055,2055,0
|
|
20240517,174900,195403740,2055,2055,2055,2055,0
|
|
20240517,174800,195403740,2055,2055,2055,2055,0
|
|
20240517,174700,195403740,2055,2055,2055,2055,0
|
|
20240517,174600,195403740,2055,2055,2055,2055,0
|
|
20240517,174500,195403740,2055,2055,2055,2055,0
|
|
20240517,174400,195403740,2055,2055,2055,2055,0
|
|
20240517,174300,195403740,2055,2055,2055,2055,0
|
|
20240517,174200,195403740,2055,2055,2055,2055,0
|
|
20240517,174100,195403740,2055,2055,2055,2055,0
|
|
20240517,174000,195403740,2055,2055,2055,2055,0
|
|
20240517,173900,195403740,2055,2055,2055,2055,0
|
|
20240517,173800,195403740,2055,2055,2055,2055,0
|
|
20240517,173700,195403740,2055,2055,2055,2055,0
|
|
20240517,173600,195403740,2055,2055,2055,2055,0
|
|
20240517,173500,195403740,2055,2055,2055,2055,0
|
|
20240517,173400,195403740,2055,2055,2055,2055,0
|
|
20240517,173300,195403740,2055,2055,2055,2055,0
|
|
20240517,173200,195403740,2055,2055,2055,2055,0
|
|
20240517,173100,195403740,2055,2055,2055,2055,0
|
|
20240517,173000,195403740,2055,2055,2055,2055,0
|
|
20240517,172900,195403740,2055,2055,2055,2055,0
|
|
20240517,172800,195403740,2055,2055,2055,2055,0
|
|
20240517,172700,195403740,2055,2055,2055,2055,0
|
|
20240517,172600,195403740,2055,2055,2055,2055,0
|
|
20240517,172500,195403740,2055,2055,2055,2055,0
|
|
20240517,172400,195403740,2055,2055,2055,2055,0
|
|
20240517,172300,195403740,2055,2055,2055,2055,0
|
|
20240517,172200,195403740,2055,2055,2055,2055,0
|
|
20240517,172100,195403740,2055,2055,2055,2055,3449
|
|
20240517,172000,195403740,2055,2055,2055,2055,0
|
|
20240517,171900,195403740,2055,2055,2055,2055,0
|
|
20240517,171800,195403740,2055,2055,2055,2055,0
|
|
20240517,171700,195403740,2055,2055,2055,2055,0
|
|
20240517,171600,195403740,2055,2055,2055,2055,0
|
|
20240517,171500,195403740,2055,2055,2055,2055,0
|
|
20240517,171400,195403740,2055,2055,2055,2055,0
|
|
20240517,171300,195403740,2055,2055,2055,2055,0
|
|
20240517,171200,195403740,2055,2055,2055,2055,0
|
|
20240517,171100,195403740,2055,2055,2055,2055,0
|
|
20240517,171000,195403740,2055,2055,2055,2055,0
|
|
20240517,170900,195403740,2055,2055,2055,2055,0
|
|
20240517,170800,195403740,2055,2055,2055,2055,0
|
|
20240517,170700,195403740,2055,2055,2055,2055,0
|
|
20240517,170600,195403740,2055,2055,2055,2055,0
|
|
20240517,170500,195403740,2055,2055,2055,2055,0
|
|
20240517,170400,195403740,2055,2055,2055,2055,0
|
|
20240517,170300,195403740,2055,2055,2055,2055,0
|
|
20240517,170200,195403740,2055,2055,2055,2055,0
|
|
20240517,170100,195403740,2055,2055,2055,2055,0
|
|
20240517,170000,195403740,2055,2055,2055,2055,0
|
|
20240517,165900,195403740,2055,2055,2055,2055,0
|
|
20240517,165800,195403740,2055,2055,2055,2055,0
|
|
20240517,165700,195403740,2055,2055,2055,2055,0
|
|
20240517,165600,195403740,2055,2055,2055,2055,0
|
|
20240517,165500,195403740,2055,2055,2055,2055,0
|
|
20240517,165400,195403740,2055,2055,2055,2055,0
|
|
20240517,165300,195403740,2055,2055,2055,2055,0
|
|
20240517,165200,195403740,2055,2055,2055,2055,0
|
|
20240517,165100,195403740,2055,2055,2055,2055,3449
|
|
20240517,165000,195403740,2055,2055,2055,2055,0
|
|
20240517,164900,195403740,2055,2055,2055,2055,0
|
|
20240517,164800,195403740,2055,2055,2055,2055,0
|
|
20240517,164700,195403740,2055,2055,2055,2055,0
|
|
20240517,164600,195403740,2055,2055,2055,2055,0
|
|
20240517,164500,195403740,2055,2055,2055,2055,0
|
|
20240517,164400,195403740,2055,2055,2055,2055,0
|
|
20240517,164300,195403740,2055,2055,2055,2055,0
|
|
20240517,164200,195403740,2055,2055,2055,2055,0
|
|
20240517,164100,195403740,2055,2055,2055,2055,0
|
|
20240517,164000,195403740,2055,2055,2055,2055,0
|
|
20240517,163900,195403740,2055,2055,2055,2055,0
|
|
20240517,163800,195403740,2055,2055,2055,2055,0
|
|
20240517,163700,195403740,2055,2055,2055,2055,0
|
|
20240517,163600,195403740,2055,2055,2055,2055,0
|
|
20240517,163500,195403740,2055,2055,2055,2055,0
|
|
20240517,163400,195403740,2055,2055,2055,2055,0
|
|
20240517,163300,195403740,2055,2055,2055,2055,0
|
|
20240517,163200,195403740,2055,2055,2055,2055,0
|
|
20240517,163100,195403740,2055,2055,2055,2055,0
|
|
20240517,163000,195403740,2055,2055,2055,2055,0
|
|
20240517,162900,195403740,2055,2055,2055,2055,0
|
|
20240517,162800,195403740,2055,2055,2055,2055,0
|
|
20240517,162700,195403740,2055,2055,2055,2055,0
|
|
20240517,162600,195403740,2055,2055,2055,2055,0
|
|
20240517,162500,195403740,2055,2055,2055,2055,0
|
|
20240517,162400,195403740,2055,2055,2055,2055,0
|
|
20240517,162300,195403740,2055,2055,2055,2055,0
|
|
20240517,162200,195403740,2055,2055,2055,2055,0
|
|
20240517,162100,195403740,2055,2055,2055,2055,3449
|
|
20240517,162000,195403740,2055,2055,2055,2055,0
|
|
20240517,161900,195403740,2055,2055,2055,2055,0
|
|
20240517,161800,195403740,2055,2055,2055,2055,0
|
|
20240517,161700,195403740,2055,2055,2055,2055,0
|
|
20240517,161600,195403740,2055,2055,2055,2055,0
|
|
20240517,161500,195403740,2055,2055,2055,2055,0
|
|
20240517,161400,195403740,2055,2055,2055,2055,0
|
|
20240517,161300,195403740,2055,2055,2055,2055,0
|
|
20240517,161200,195403740,2055,2055,2055,2055,0
|
|
20240517,161100,195403740,2055,2055,2055,2055,0
|
|
20240517,161000,195403740,2055,2055,2055,2055,0
|
|
20240517,160900,195403740,2055,2055,2055,2055,0
|
|
20240517,160800,195403740,2055,2055,2055,2055,0
|
|
20240517,160700,195403740,2055,2055,2055,2055,0
|
|
20240517,160600,195403740,2055,2055,2055,2055,0
|
|
20240517,160500,195403740,2055,2055,2055,2055,0
|
|
20240517,160400,195403740,2055,2055,2055,2055,0
|
|
20240517,160300,195403740,2055,2055,2055,2055,0
|
|
20240517,160200,195403740,2055,2055,2055,2055,0
|
|
20240517,160100,195403740,2055,2055,2055,2055,0
|
|
20240517,160000,195403740,2055,2055,2055,2055,0
|
|
20240517,155900,195403740,2055,2055,2055,2055,0
|
|
20240517,155800,195403740,2055,2055,2055,2055,0
|
|
20240517,155700,195403740,2055,2055,2055,2055,0
|
|
20240517,155600,195403740,2055,2055,2055,2055,0
|
|
20240517,155500,195403740,2055,2055,2055,2055,0
|
|
20240517,155400,195403740,2055,2055,2055,2055,0
|
|
20240517,155300,195403740,2055,2055,2055,2055,0
|
|
20240517,155200,195403740,2055,2055,2055,2055,0
|
|
20240517,155100,195403740,2055,2055,2055,2055,3449
|
|
20240517,155000,195403740,2055,2055,2055,2055,0
|
|
20240517,154900,195403740,2055,2055,2055,2055,0
|
|
20240517,154800,195403740,2055,2055,2055,2055,0
|
|
20240517,154700,195403740,2055,2055,2055,2055,0
|
|
20240517,154600,195403740,2055,2055,2055,2055,0
|
|
20240517,154500,195403740,2055,2055,2055,2055,0
|
|
20240517,154400,195403740,2055,2055,2055,2055,0
|
|
20240517,154300,195403740,2055,2055,2055,2055,0
|
|
20240517,154200,195403740,2055,2055,2055,2055,0
|
|
20240517,154100,195403740,2055,2055,2055,2055,0
|
|
20240517,154000,195403740,2055,2055,2055,2055,0
|
|
20240517,153900,195403740,2055,2055,2055,2055,0
|
|
20240517,153800,195403740,2055,2055,2055,2055,0
|
|
20240517,153700,195403740,2055,2055,2055,2055,0
|
|
20240517,153600,195403740,2055,2055,2055,2055,0
|
|
20240517,153500,195403740,2055,2055,2055,2055,0
|
|
20240517,153400,195403740,2055,2055,2055,2055,0
|
|
20240517,153300,195403740,2055,2055,2055,2055,0
|
|
20240517,153200,195403740,2055,2055,2055,2055,0
|
|
20240517,153100,195403740,2055,2055,2055,2055,0
|
|
20240517,153000,195403740,2055,2055,2055,2055,3449
|
|
20240517,152900,188316045,2100,2100,2100,2100,0
|
|
20240517,152800,188316045,2100,2100,2100,2100,0
|
|
20240517,152700,188316045,2100,2100,2100,2100,0
|
|
20240517,152600,188316045,2100,2100,2100,2100,0
|
|
20240517,152500,188316045,2100,2100,2100,2100,0
|
|
20240517,152400,188316045,2100,2100,2100,2100,0
|
|
20240517,152300,188316045,2100,2100,2100,2100,0
|
|
20240517,152200,188316045,2100,2100,2100,2100,0
|
|
20240517,152100,188316045,2100,2100,2100,2100,0
|
|
20240517,152000,188316045,2100,2100,2100,2100,0
|
|
20240517,151900,188316045,2100,2100,2100,2100,826
|
|
20240517,151800,186581445,2100,2100,2100,2100,1
|
|
20240517,151700,186579345,2090,2090,2090,2090,0
|
|
20240517,151600,186579345,2090,2090,2090,2090,0
|
|
20240517,151500,186579345,2090,2100,2100,2090,275
|
|
20240517,151400,186004215,2100,2100,2100,2100,0
|
|
20240517,151300,186004215,2100,2100,2100,2100,0
|
|
20240517,151200,186004215,2100,2100,2100,2100,0
|
|
20240517,151100,186004215,2100,2100,2100,2100,15
|
|
20240517,151000,185972715,2100,2100,2100,2100,1
|
|
20240517,150900,185970615,2080,2080,2080,2080,344
|
|
20240517,150800,185255095,2100,2100,2100,2100,0
|
|
20240517,150700,185255095,2100,2100,2100,2100,0
|
|
20240517,150600,185255095,2100,2100,2100,2100,0
|
|
20240517,150500,185255095,2100,2100,2100,2100,38
|
|
20240517,150400,185175295,2085,2085,2085,2085,0
|
|
20240517,150300,185175295,2085,2105,2105,2085,2
|
|
20240517,150200,185171105,2105,2105,2105,2105,0
|
|
20240517,150100,185171105,2105,2105,2105,2105,0
|
|
20240517,150000,185171105,2105,2090,2105,2090,138
|
|
20240517,145900,184882385,2105,2105,2105,2105,7
|
|
20240517,145800,184867650,2105,2105,2105,2105,0
|
|
20240517,145700,184867650,2105,2105,2105,2105,384
|
|
20240517,145600,184059330,2100,2105,2105,2100,673
|
|
20240517,145500,182645965,2105,2105,2105,2105,26
|
|
20240517,145400,182591235,2105,2100,2105,2100,303
|
|
20240517,145300,181954930,2100,2095,2100,2095,1651
|
|
20240517,145200,178496080,2100,2100,2100,2100,0
|
|
20240517,145100,178496080,2100,2100,2100,2100,859
|
|
20240517,145000,176692180,2100,2100,2100,2095,19
|
|
20240517,144900,176652325,2095,2095,2095,2095,111
|
|
20240517,144800,176419780,2095,2095,2095,2095,0
|
|
20240517,144700,176419780,2095,2095,2095,2095,0
|
|
20240517,144600,176419780,2095,2095,2095,2095,39
|
|
20240517,144500,176338075,2090,2090,2090,2090,0
|
|
20240517,144400,176338075,2090,2090,2090,2090,0
|
|
20240517,144300,176338075,2090,2090,2090,2090,0
|
|
20240517,144200,176338075,2090,2090,2090,2090,0
|
|
20240517,144100,176338075,2090,2090,2090,2090,0
|
|
20240517,144000,176338075,2090,2090,2090,2090,507
|
|
20240517,143900,175278445,2080,2080,2080,2080,0
|
|
20240517,143800,175278445,2080,2080,2080,2080,0
|
|
20240517,143700,175278445,2080,2095,2095,2080,14
|
|
20240517,143600,175249130,2095,2095,2095,2095,26
|
|
20240517,143500,175194660,2095,2095,2095,2095,0
|
|
20240517,143400,175194660,2095,2095,2095,2095,0
|
|
20240517,143300,175194660,2095,2095,2095,2095,0
|
|
20240517,143200,175194660,2095,2095,2095,2095,4
|
|
20240517,143100,175186280,2095,2095,2095,2095,0
|
|
20240517,143000,175186280,2095,2095,2095,2095,0
|
|
20240517,142900,175186280,2095,2095,2095,2095,0
|
|
20240517,142800,175186280,2095,2095,2095,2095,0
|
|
20240517,142700,175186280,2095,2095,2095,2095,39
|
|
20240517,142600,175104575,2090,2090,2090,2090,0
|
|
20240517,142500,175104575,2090,2090,2090,2090,0
|
|
20240517,142400,175104575,2090,2090,2090,2090,0
|
|
20240517,142300,175104575,2090,2090,2090,2090,642
|
|
20240517,142200,173762795,2090,2090,2090,2090,0
|
|
20240517,142100,173762795,2090,2090,2090,2090,0
|
|
20240517,142000,173762795,2090,2090,2090,2090,0
|
|
20240517,141900,173762795,2090,2090,2090,2090,0
|
|
20240517,141800,173762795,2090,2090,2090,2090,13
|
|
20240517,141700,173735625,2090,2090,2090,2090,26
|
|
20240517,141600,173681285,2090,2090,2090,2090,0
|
|
20240517,141500,173681285,2090,2090,2090,2090,0
|
|
20240517,141400,173681285,2090,2090,2090,2090,0
|
|
20240517,141300,173681285,2090,2090,2090,2090,10
|
|
20240517,141200,173660385,2095,2095,2095,2095,0
|
|
20240517,141100,173660385,2095,2095,2095,2095,0
|
|
20240517,141000,173660385,2095,2095,2095,2095,0
|
|
20240517,140900,173660385,2095,2095,2095,2095,0
|
|
20240517,140800,173660385,2095,2095,2095,2095,85
|
|
20240517,140700,173482310,2095,2095,2095,2095,26
|
|
20240517,140600,173427840,2095,2095,2095,2095,5
|
|
20240517,140500,173417365,2090,2090,2090,2090,86
|
|
20240517,140400,173237625,2090,2090,2090,2090,30
|
|
20240517,140300,173174925,2090,2090,2090,2090,0
|
|
20240517,140200,173174925,2090,2090,2090,2090,0
|
|
20240517,140100,173174925,2090,2090,2090,2090,0
|
|
20240517,140000,173174925,2090,2090,2090,2090,0
|
|
20240517,135900,173174925,2090,2090,2090,2090,0
|
|
20240517,135800,173174925,2090,2090,2095,2090,36
|
|
20240517,135700,173099555,2090,2090,2090,2090,0
|
|
20240517,135600,173099555,2090,2090,2090,2090,20
|
|
20240517,135500,173057755,2090,2090,2090,2090,300
|
|
20240517,135400,172430755,2095,2095,2095,2095,0
|
|
20240517,135300,172430755,2095,2095,2095,2095,0
|
|
20240517,135200,172430755,2095,2095,2095,2095,0
|
|
20240517,135100,172430755,2095,2095,2095,2095,0
|
|
20240517,135000,172430755,2095,2095,2095,2095,1
|
|
20240517,134900,172428660,2095,2095,2095,2095,14
|
|
20240517,134800,172399330,2080,2080,2080,2080,500
|
|
20240517,134700,171359330,2080,2080,2080,2080,0
|
|
20240517,134600,171359330,2080,2080,2080,2080,1
|
|
20240517,134500,171357250,2080,2080,2080,2080,48
|
|
20240517,134400,171257410,2080,2080,2080,2080,0
|
|
20240517,134300,171257410,2080,2080,2080,2080,1
|
|
20240517,134200,171255330,2075,2080,2080,2075,202
|
|
20240517,134100,170835180,2080,2080,2080,2080,192
|
|
20240517,134000,170435820,2080,2080,2080,2075,443
|
|
20240517,133900,169516505,2080,2080,2080,2080,26
|
|
20240517,133800,169462425,2075,2075,2075,2075,12
|
|
20240517,133700,169437525,2075,2075,2075,2075,493
|
|
20240517,133600,168414550,2075,2075,2075,2075,0
|
|
20240517,133500,168414550,2075,2075,2075,2075,0
|
|
20240517,133400,168414550,2075,2075,2075,2075,0
|
|
20240517,133300,168414550,2075,2075,2075,2075,0
|
|
20240517,133200,168414550,2075,2075,2075,2075,1179
|
|
20240517,133100,165968125,2080,2080,2080,2080,0
|
|
20240517,133000,165968125,2080,2080,2080,2080,13
|
|
20240517,132900,165941085,2080,2080,2080,2080,26
|
|
20240517,132800,165887005,2075,2075,2075,2075,2
|
|
20240517,132700,165882855,2075,2075,2075,2075,0
|
|
20240517,132600,165882855,2075,2075,2075,2075,0
|
|
20240517,132500,165882855,2075,2075,2075,2075,0
|
|
20240517,132400,165882855,2075,2075,2075,2075,0
|
|
20240517,132300,165882855,2075,2075,2075,2075,0
|
|
20240517,132200,165882855,2075,2075,2075,2075,0
|
|
20240517,132100,165882855,2075,2075,2075,2075,0
|
|
20240517,132000,165882855,2075,2075,2075,2075,21
|
|
20240517,131900,165839280,2080,2080,2080,2080,26
|
|
20240517,131800,165785200,2075,2075,2075,2075,0
|
|
20240517,131700,165785200,2075,2075,2075,2075,0
|
|
20240517,131600,165785200,2075,2075,2075,2075,0
|
|
20240517,131500,165785200,2075,2075,2075,2075,280
|
|
20240517,131400,165204200,2075,2075,2075,2075,569
|
|
20240517,131300,164023525,2075,2075,2075,2075,0
|
|
20240517,131200,164023525,2075,2075,2075,2075,0
|
|
20240517,131100,164023525,2075,2075,2075,2075,0
|
|
20240517,131000,164023525,2075,2075,2075,2075,0
|
|
20240517,130900,164023525,2075,2075,2075,2075,0
|
|
20240517,130800,164023525,2075,2075,2075,2075,0
|
|
20240517,130700,164023525,2075,2075,2075,2075,97
|
|
20240517,130600,163822250,2080,2080,2080,2080,631
|
|
20240517,130500,162509770,2080,2080,2080,2080,0
|
|
20240517,130400,162509770,2080,2080,2080,2080,4
|
|
20240517,130300,162501450,2080,2080,2080,2080,0
|
|
20240517,130200,162501450,2080,2095,2095,2080,106
|
|
20240517,130100,162280775,2095,2095,2095,2095,0
|
|
20240517,130000,162280775,2095,2080,2095,2080,41
|
|
20240517,125900,162194985,2080,2080,2080,2080,0
|
|
20240517,125800,162194985,2080,2080,2080,2080,0
|
|
20240517,125700,162194985,2080,2075,2080,2075,701
|
|
20240517,125600,160737150,2075,2075,2075,2075,0
|
|
20240517,125500,160737150,2075,2075,2075,2075,456
|
|
20240517,125400,159790950,2075,2075,2075,2075,0
|
|
20240517,125300,159790950,2075,2075,2075,2075,0
|
|
20240517,125200,159790950,2075,2080,2080,2075,1020
|
|
20240517,125100,157670190,2100,2100,2100,2100,26
|
|
20240517,125000,157615590,2100,2095,2100,2095,2
|
|
20240517,124900,157611395,2100,2100,2100,2100,0
|
|
20240517,124800,157611395,2100,2100,2100,2100,0
|
|
20240517,124700,157611395,2100,2100,2100,2100,0
|
|
20240517,124600,157611395,2100,2095,2100,2095,51
|
|
20240517,124500,157504545,2090,2090,2090,2090,6
|
|
20240517,124400,157492005,2090,2080,2090,2080,623
|
|
20240517,124300,156191165,2080,2085,2085,2080,745
|
|
20240517,124200,154640165,2085,2085,2085,2085,414
|
|
20240517,124100,153776975,2095,2095,2095,2095,27
|
|
20240517,124000,153720410,2080,2080,2080,2080,508
|
|
20240517,123900,152663770,2095,2095,2095,2095,0
|
|
20240517,123800,152663770,2095,2095,2095,2095,0
|
|
20240517,123700,152663770,2095,2095,2095,2095,0
|
|
20240517,123600,152663770,2095,2095,2095,2095,0
|
|
20240517,123500,152663770,2095,2080,2095,2080,56
|
|
20240517,123400,152546840,2095,2095,2095,2095,0
|
|
20240517,123300,152546840,2095,2095,2095,2095,13
|
|
20240517,123200,152519605,2095,2095,2095,2095,0
|
|
20240517,123100,152519605,2095,2080,2095,2080,28
|
|
20240517,123000,152460975,2090,2090,2090,2090,31
|
|
20240517,122900,152396185,2100,2100,2100,2100,20
|
|
20240517,122800,152354185,2105,2105,2105,2105,0
|
|
20240517,122700,152354185,2105,2105,2105,2105,0
|
|
20240517,122600,152354185,2105,2105,2105,2105,0
|
|
20240517,122500,152354185,2105,2105,2105,2105,0
|
|
20240517,122400,152354185,2105,2105,2105,2105,137
|
|
20240517,122300,152065800,2105,2105,2110,2105,4
|
|
20240517,122200,152057370,2105,2105,2115,2105,2039
|
|
20240517,122100,147764925,2105,2105,2105,2090,12
|
|
20240517,122000,147739780,2105,2100,2105,2090,169
|
|
20240517,121900,147385890,2100,2090,2100,2090,838
|
|
20240517,121800,145627450,2095,2090,2095,2090,625
|
|
20240517,121700,144320840,2090,2090,2090,2090,2
|
|
20240517,121600,144316660,2075,2080,2090,2075,918
|
|
20240517,121500,142406325,2080,2080,2080,2080,0
|
|
20240517,121400,142406325,2080,2080,2080,2080,13
|
|
20240517,121300,142379285,2080,2080,2080,2080,96
|
|
20240517,121200,142179605,2080,2080,2080,2080,26
|
|
20240517,121100,142125525,2080,2080,2080,2080,0
|
|
20240517,121000,142125525,2080,2080,2080,2080,0
|
|
20240517,120900,142125525,2080,2080,2080,2080,0
|
|
20240517,120800,142125525,2080,2080,2080,2080,0
|
|
20240517,120700,142125525,2080,2080,2080,2080,0
|
|
20240517,120600,142125525,2080,2080,2080,2080,0
|
|
20240517,120500,142125525,2080,2080,2080,2080,13
|
|
20240517,120400,142098485,2080,2080,2080,2080,0
|
|
20240517,120300,142098485,2080,2080,2080,2080,26
|
|
20240517,120200,142044405,2075,2075,2075,2075,0
|
|
20240517,120100,142044405,2075,2075,2075,2075,0
|
|
20240517,120000,142044405,2075,2075,2075,2075,0
|
|
20240517,115900,142044405,2075,2075,2075,2075,0
|
|
20240517,115800,142044405,2075,2075,2075,2075,0
|
|
20240517,115700,142044405,2075,2075,2075,2075,1
|
|
20240517,115600,142042330,2075,2075,2075,2075,5
|
|
20240517,115500,142031955,2080,2080,2080,2080,13
|
|
20240517,115400,142004915,2080,2080,2080,2080,96
|
|
20240517,115300,141805235,2080,2080,2080,2080,26
|
|
20240517,115200,141751155,2080,2080,2080,2080,0
|
|
20240517,115100,141751155,2080,2080,2080,2080,270
|
|
20240517,115000,141189555,2070,2070,2070,2070,0
|
|
20240517,114900,141189555,2070,2070,2070,2070,0
|
|
20240517,114800,141189555,2070,2070,2070,2070,0
|
|
20240517,114700,141189555,2070,2070,2070,2070,0
|
|
20240517,114600,141189555,2070,2070,2070,2070,0
|
|
20240517,114500,141189555,2070,2070,2070,2070,0
|
|
20240517,114400,141189555,2070,2080,2080,2070,28
|
|
20240517,114300,141131335,2080,2080,2080,2080,0
|
|
20240517,114200,141131335,2080,2080,2080,2080,0
|
|
20240517,114100,141131335,2080,2080,2080,2080,0
|
|
20240517,114000,141131335,2080,2080,2080,2080,0
|
|
20240517,113900,141131335,2080,2080,2080,2080,483
|
|
20240517,113800,140126695,2070,2070,2070,2070,0
|
|
20240517,113700,140126695,2070,2070,2070,2070,425
|
|
20240517,113600,139246945,2080,2080,2080,2080,13
|
|
20240517,113500,139219905,2080,2080,2080,2080,0
|
|
20240517,113400,139219905,2080,2080,2080,2080,376
|
|
20240517,113300,138437825,2070,2070,2070,2070,0
|
|
20240517,113200,138437825,2070,2075,2075,2070,699
|
|
20240517,113100,136990890,2080,2080,2080,2080,0
|
|
20240517,113000,136990890,2080,2080,2080,2080,0
|
|
20240517,112900,136990890,2080,2080,2080,2080,1200
|
|
20240517,112800,134494890,2075,2075,2075,2075,1309
|
|
20240517,112700,131778715,2075,2075,2075,2075,13
|
|
20240517,112600,131751740,2075,2075,2075,2075,0
|
|
20240517,112500,131751740,2075,2075,2075,2075,0
|
|
20240517,112400,131751740,2075,2075,2075,2075,26
|
|
20240517,112300,131697790,2075,2075,2075,2075,0
|
|
20240517,112200,131697790,2075,2075,2075,2075,0
|
|
20240517,112100,131697790,2075,2075,2075,2075,0
|
|
20240517,112000,131697790,2075,2075,2075,2075,0
|
|
20240517,111900,131697790,2075,2075,2075,2075,0
|
|
20240517,111800,131697790,2075,2075,2075,2075,0
|
|
20240517,111700,131697790,2075,2075,2075,2075,13
|
|
20240517,111600,131670815,2075,2075,2075,2075,0
|
|
20240517,111500,131670815,2075,2075,2075,2075,26
|
|
20240517,111400,131616865,2075,2075,2075,2075,0
|
|
20240517,111300,131616865,2075,2075,2075,2075,0
|
|
20240517,111200,131616865,2075,2075,2075,2075,0
|
|
20240517,111100,131616865,2075,2075,2075,2075,0
|
|
20240517,111000,131616865,2075,2075,2075,2075,0
|
|
20240517,110900,131616865,2075,2075,2075,2075,0
|
|
20240517,110800,131616865,2075,2075,2075,2075,13
|
|
20240517,110700,131589890,2075,2075,2075,2075,0
|
|
20240517,110600,131589890,2075,2075,2075,2075,0
|
|
20240517,110500,131589890,2075,2075,2075,2075,26
|
|
20240517,110400,131535940,2075,2075,2075,2075,0
|
|
20240517,110300,131535940,2075,2075,2075,2075,0
|
|
20240517,110200,131535940,2075,2075,2075,2075,191
|
|
20240517,110100,131139615,2075,2075,2075,2075,0
|
|
20240517,110000,131139615,2075,2075,2075,2075,0
|
|
20240517,105900,131139615,2075,2075,2075,2075,0
|
|
20240517,105800,131139615,2075,2075,2075,2075,0
|
|
20240517,105700,131139615,2075,2075,2075,2075,0
|
|
20240517,105600,131139615,2075,2075,2075,2075,26
|
|
20240517,105500,131085665,2075,2075,2075,2075,0
|
|
20240517,105400,131085665,2075,2075,2075,2075,48
|
|
20240517,105300,130986065,2075,2075,2075,2075,0
|
|
20240517,105200,130986065,2075,2075,2075,2075,0
|
|
20240517,105100,130986065,2075,2075,2075,2075,0
|
|
20240517,105000,130986065,2075,2075,2075,2075,0
|
|
20240517,104900,130986065,2075,2075,2075,2075,13
|
|
20240517,104800,130959090,2075,2075,2075,2075,0
|
|
20240517,104700,130959090,2075,2075,2075,2075,0
|
|
20240517,104600,130959090,2075,2075,2075,2075,26
|
|
20240517,104500,130905140,2075,2075,2075,2075,0
|
|
20240517,104400,130905140,2075,2075,2075,2075,0
|
|
20240517,104300,130905140,2075,2075,2075,2075,0
|
|
20240517,104200,130905140,2075,2075,2075,2075,0
|
|
20240517,104100,130905140,2075,2075,2075,2075,0
|
|
20240517,104000,130905140,2075,2075,2075,2075,0
|
|
20240517,103900,130905140,2075,2075,2075,2075,1
|
|
20240517,103800,130903065,2070,2070,2070,2070,0
|
|
20240517,103700,130903065,2070,2070,2070,2070,0
|
|
20240517,103600,130903065,2070,2070,2070,2070,0
|
|
20240517,103500,130903065,2070,2070,2070,2070,0
|
|
20240517,103400,130903065,2070,2070,2070,2070,0
|
|
20240517,103300,130903065,2070,2080,2080,2070,1100
|
|
20240517,103200,128621065,2080,2080,2080,2080,1440
|
|
20240517,103100,125625865,2075,2075,2075,2075,724
|
|
20240517,103000,124123565,2080,2080,2080,2080,13
|
|
20240517,102900,124096525,2080,2080,2080,2080,0
|
|
20240517,102800,124096525,2080,2080,2080,2080,0
|
|
20240517,102700,124096525,2080,2080,2080,2080,26
|
|
20240517,102600,124042445,2075,2075,2075,2075,0
|
|
20240517,102500,124042445,2075,2075,2075,2075,396
|
|
20240517,102400,123220745,2075,2075,2075,2075,0
|
|
20240517,102300,123220745,2075,2075,2075,2075,0
|
|
20240517,102200,123220745,2075,2075,2075,2075,29
|
|
20240517,102100,123160570,2075,2075,2075,2075,0
|
|
20240517,102000,123160570,2075,2075,2075,2075,0
|
|
20240517,101900,123160570,2075,2075,2075,2075,2
|
|
20240517,101800,123156420,2075,2075,2075,2075,1093
|
|
20240517,101700,120888445,2075,2075,2075,2075,26
|
|
20240517,101600,120834495,2070,2070,2070,2070,3
|
|
20240517,101500,120828285,2070,2070,2070,2070,0
|
|
20240517,101400,120828285,2070,2070,2070,2070,0
|
|
20240517,101300,120828285,2070,2070,2070,2070,0
|
|
20240517,101200,120828285,2070,2070,2070,2070,226
|
|
20240517,101100,120360465,2070,2070,2070,2070,6
|
|
20240517,101000,120348045,2070,2070,2070,2070,36
|
|
20240517,100900,120273525,2075,2075,2075,2075,0
|
|
20240517,100800,120273525,2075,2075,2075,2075,26
|
|
20240517,100700,120219575,2075,2075,2075,2075,5
|
|
20240517,100600,120209200,2080,2075,2080,2075,7
|
|
20240517,100500,120194670,2075,2075,2075,2075,0
|
|
20240517,100400,120194670,2075,2075,2075,2075,0
|
|
20240517,100300,120194670,2075,2075,2075,2075,0
|
|
20240517,100200,120194670,2075,2075,2075,2075,136
|
|
20240517,100100,119912470,2075,2075,2075,2075,13
|
|
20240517,100000,119885495,2075,2075,2075,2075,0
|
|
20240517,095900,119885495,2075,2075,2075,2075,925
|
|
20240517,095800,117966120,2075,2075,2075,2075,26
|
|
20240517,095700,117912170,2070,2070,2070,2070,1
|
|
20240517,095600,117910100,2070,2070,2070,2070,0
|
|
20240517,095500,117910100,2070,2070,2070,2070,2490
|
|
20240517,095400,112755800,2070,2070,2070,2070,0
|
|
20240517,095300,112755800,2070,2070,2070,2070,0
|
|
20240517,095200,112755800,2070,2070,2070,2070,10
|
|
20240517,095100,112735100,2080,2080,2080,2080,13
|
|
20240517,095000,112708060,2085,2080,2085,2080,510
|
|
20240517,094900,111644760,2080,2080,2080,2080,1
|
|
20240517,094800,111642680,2080,2080,2080,2080,2
|
|
20240517,094700,111638520,2085,2085,2085,2085,0
|
|
20240517,094600,111638520,2085,2085,2085,2085,0
|
|
20240517,094500,111638520,2085,2085,2085,2085,0
|
|
20240517,094400,111638520,2085,2070,2085,2070,13
|
|
20240517,094300,111611580,2085,2085,2085,2085,0
|
|
20240517,094200,111611580,2085,2070,2085,2070,29
|
|
20240517,094100,111551340,2070,2080,2085,2070,502
|
|
20240517,094000,110505380,2080,2080,2080,2080,288
|
|
20240517,093900,109906340,2075,2065,2075,2065,2831
|
|
20240517,093800,104051570,2065,2065,2065,2065,0
|
|
20240517,093700,104051570,2065,2065,2065,2065,0
|
|
20240517,093600,104051570,2065,2065,2065,2065,0
|
|
20240517,093500,104051570,2065,2060,2065,2060,11
|
|
20240517,093400,104028905,2065,2065,2065,2065,0
|
|
20240517,093300,104028905,2065,2065,2065,2065,13
|
|
20240517,093200,104002060,2065,2045,2065,2045,8053
|
|
20240517,093100,87498660,2050,2050,2050,2050,0
|
|
20240517,093000,87498660,2050,2050,2050,2050,0
|
|
20240517,092900,87498660,2050,2050,2050,2050,26
|
|
20240517,092800,87445360,2050,2050,2050,2050,100
|
|
20240517,092700,87240360,2050,2050,2050,2045,20
|
|
20240517,092600,87199405,2040,2040,2040,2040,0
|
|
20240517,092500,87199405,2040,2040,2040,2040,24489
|
|
20240517,092400,37241845,2040,2040,2040,2040,1
|
|
20240517,092300,37239805,2040,2040,2040,2040,1
|
|
20240517,092200,37237765,2050,2050,2050,2050,0
|
|
20240517,092100,37237765,2050,2050,2050,2050,401
|
|
20240517,092000,36415715,2050,2050,2050,2050,42
|
|
20240517,091900,36329615,2045,2040,2045,2040,2240
|
|
20240517,091800,31748890,2040,2040,2040,2040,1
|
|
20240517,091700,31746850,2040,2040,2040,2040,607
|
|
20240517,091600,30508570,2035,2035,2035,2035,198
|
|
20240517,091500,30105640,2040,2040,2040,2035,32
|
|
20240517,091400,30040385,2040,2035,2040,2035,17
|
|
20240517,091300,30005780,2040,2040,2040,2040,2
|
|
20240517,091200,30001700,2040,2045,2045,2040,6
|
|
20240517,091100,29989455,2045,2045,2045,2045,2
|
|
20240517,091000,29985365,2045,2045,2045,2045,635
|
|
20240517,090900,28686790,2045,2045,2045,2045,1
|
|
20240517,090800,28684745,2045,2045,2045,2045,1
|
|
20240517,090700,28682700,2045,2045,2045,2045,1
|
|
20240517,090600,28680655,2045,2045,2045,2045,1
|
|
20240517,090500,28678610,2045,2045,2045,2045,14
|
|
20240517,090400,28649980,2045,2045,2045,2045,1
|
|
20240517,090300,28647935,2045,2045,2045,2045,2654
|
|
20240517,090200,23220505,2045,2045,2050,2045,7350
|
|
20240517,090100,8189750,2050,2050,2050,2050,129
|
|
20240517,090000,7925300,2050,2050,2050,2050,3866
|