645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194200,636522085,2515,2515,2515,2515,4126
|
|
20240508,194100,636522085,2515,2515,2515,2515,0
|
|
20240508,194000,636522085,2515,2515,2515,2515,0
|
|
20240508,193900,636522085,2515,2515,2515,2515,0
|
|
20240508,193800,636522085,2515,2515,2515,2515,0
|
|
20240508,193700,636522085,2515,2515,2515,2515,0
|
|
20240508,193600,636522085,2515,2515,2515,2515,0
|
|
20240508,193500,636522085,2515,2515,2515,2515,0
|
|
20240508,193400,636522085,2515,2515,2515,2515,0
|
|
20240508,193300,636522085,2515,2515,2515,2515,0
|
|
20240508,193200,636522085,2515,2515,2515,2515,0
|
|
20240508,193100,636522085,2515,2515,2515,2515,0
|
|
20240508,193000,636522085,2515,2515,2515,2515,0
|
|
20240508,192900,636522085,2515,2515,2515,2515,0
|
|
20240508,192800,636522085,2515,2515,2515,2515,0
|
|
20240508,192700,636522085,2515,2515,2515,2515,0
|
|
20240508,192600,636522085,2515,2515,2515,2515,0
|
|
20240508,192500,636522085,2515,2515,2515,2515,0
|
|
20240508,192400,636522085,2515,2515,2515,2515,0
|
|
20240508,192300,636522085,2515,2515,2515,2515,0
|
|
20240508,192200,636522085,2515,2515,2515,2515,0
|
|
20240508,192100,636522085,2515,2515,2515,2515,0
|
|
20240508,192000,636522085,2515,2515,2515,2515,0
|
|
20240508,191900,636522085,2515,2515,2515,2515,0
|
|
20240508,191800,636522085,2515,2515,2515,2515,0
|
|
20240508,191700,636522085,2515,2515,2515,2515,0
|
|
20240508,191600,636522085,2515,2515,2515,2515,0
|
|
20240508,191500,636522085,2515,2515,2515,2515,0
|
|
20240508,191400,636522085,2515,2515,2515,2515,0
|
|
20240508,191300,636522085,2515,2515,2515,2515,0
|
|
20240508,191200,636522085,2515,2515,2515,2515,4126
|
|
20240508,191100,636522085,2515,2515,2515,2515,0
|
|
20240508,191000,636522085,2515,2515,2515,2515,0
|
|
20240508,190900,636522085,2515,2515,2515,2515,0
|
|
20240508,190800,636522085,2515,2515,2515,2515,0
|
|
20240508,190700,636522085,2515,2515,2515,2515,0
|
|
20240508,190600,636522085,2515,2515,2515,2515,0
|
|
20240508,190500,636522085,2515,2515,2515,2515,0
|
|
20240508,190400,636522085,2515,2515,2515,2515,0
|
|
20240508,190300,636522085,2515,2515,2515,2515,0
|
|
20240508,190200,636522085,2515,2515,2515,2515,0
|
|
20240508,190100,636522085,2515,2515,2515,2515,0
|
|
20240508,190000,636522085,2515,2515,2515,2515,0
|
|
20240508,185900,636522085,2515,2515,2515,2515,0
|
|
20240508,185800,636522085,2515,2515,2515,2515,0
|
|
20240508,185700,636522085,2515,2515,2515,2515,0
|
|
20240508,185600,636522085,2515,2515,2515,2515,0
|
|
20240508,185500,636522085,2515,2515,2515,2515,0
|
|
20240508,185400,636522085,2515,2515,2515,2515,0
|
|
20240508,185300,636522085,2515,2515,2515,2515,0
|
|
20240508,185200,636522085,2515,2515,2515,2515,0
|
|
20240508,185100,636522085,2515,2515,2515,2515,0
|
|
20240508,185000,636522085,2515,2515,2515,2515,0
|
|
20240508,184900,636522085,2515,2515,2515,2515,0
|
|
20240508,184800,636522085,2515,2515,2515,2515,0
|
|
20240508,184700,636522085,2515,2515,2515,2515,0
|
|
20240508,184600,636522085,2515,2515,2515,2515,0
|
|
20240508,184500,636522085,2515,2515,2515,2515,0
|
|
20240508,184400,636522085,2515,2515,2515,2515,0
|
|
20240508,184300,636522085,2515,2515,2515,2515,0
|
|
20240508,184200,636522085,2515,2515,2515,2515,4126
|
|
20240508,184100,636522085,2515,2515,2515,2515,0
|
|
20240508,184000,636522085,2515,2515,2515,2515,0
|
|
20240508,183900,636522085,2515,2515,2515,2515,0
|
|
20240508,183800,636522085,2515,2515,2515,2515,0
|
|
20240508,183700,636522085,2515,2515,2515,2515,0
|
|
20240508,183600,636522085,2515,2515,2515,2515,0
|
|
20240508,183500,636522085,2515,2515,2515,2515,0
|
|
20240508,183400,636522085,2515,2515,2515,2515,0
|
|
20240508,183300,636522085,2515,2515,2515,2515,0
|
|
20240508,183200,636522085,2515,2515,2515,2515,0
|
|
20240508,183100,636522085,2515,2515,2515,2515,0
|
|
20240508,183000,636522085,2515,2515,2515,2515,0
|
|
20240508,182900,636522085,2515,2515,2515,2515,0
|
|
20240508,182800,636522085,2515,2515,2515,2515,0
|
|
20240508,182700,636522085,2515,2515,2515,2515,0
|
|
20240508,182600,636522085,2515,2515,2515,2515,0
|
|
20240508,182500,636522085,2515,2515,2515,2515,0
|
|
20240508,182400,636522085,2515,2515,2515,2515,0
|
|
20240508,182300,636522085,2515,2515,2515,2515,0
|
|
20240508,182200,636522085,2515,2515,2515,2515,0
|
|
20240508,182100,636522085,2515,2515,2515,2515,0
|
|
20240508,182000,636522085,2515,2515,2515,2515,0
|
|
20240508,181900,636522085,2515,2515,2515,2515,0
|
|
20240508,181800,636522085,2515,2515,2515,2515,0
|
|
20240508,181700,636522085,2515,2515,2515,2515,0
|
|
20240508,181600,636522085,2515,2515,2515,2515,0
|
|
20240508,181500,636522085,2515,2515,2515,2515,0
|
|
20240508,181400,636522085,2515,2515,2515,2515,0
|
|
20240508,181300,636522085,2515,2515,2515,2515,0
|
|
20240508,181200,636522085,2515,2515,2515,2515,4126
|
|
20240508,181100,636522085,2515,2515,2515,2515,0
|
|
20240508,181000,636522085,2515,2515,2515,2515,0
|
|
20240508,180900,636522085,2515,2515,2515,2515,0
|
|
20240508,180800,636522085,2515,2515,2515,2515,0
|
|
20240508,180700,636522085,2515,2515,2515,2515,0
|
|
20240508,180600,636522085,2515,2515,2515,2515,0
|
|
20240508,180500,636522085,2515,2515,2515,2515,0
|
|
20240508,180400,636522085,2515,2515,2515,2515,0
|
|
20240508,180300,636522085,2515,2515,2515,2515,0
|
|
20240508,180200,636522085,2515,2515,2515,2515,0
|
|
20240508,180100,636522085,2515,2515,2515,2515,0
|
|
20240508,180000,636522085,2515,2515,2515,2515,0
|
|
20240508,175900,636522085,2515,2515,2515,2515,0
|
|
20240508,175800,636522085,2515,2515,2515,2515,0
|
|
20240508,175700,636522085,2515,2515,2515,2515,0
|
|
20240508,175600,636522085,2515,2515,2515,2515,0
|
|
20240508,175500,636522085,2515,2515,2515,2515,0
|
|
20240508,175400,636522085,2515,2515,2515,2515,0
|
|
20240508,175300,636522085,2515,2515,2515,2515,0
|
|
20240508,175200,636522085,2515,2515,2515,2515,0
|
|
20240508,175100,636522085,2515,2515,2515,2515,0
|
|
20240508,175000,636522085,2515,2515,2515,2515,0
|
|
20240508,174900,636522085,2515,2515,2515,2515,0
|
|
20240508,174800,636522085,2515,2515,2515,2515,0
|
|
20240508,174700,636522085,2515,2515,2515,2515,0
|
|
20240508,174600,636522085,2515,2515,2515,2515,0
|
|
20240508,174500,636522085,2515,2515,2515,2515,0
|
|
20240508,174400,636522085,2515,2515,2515,2515,0
|
|
20240508,174300,636522085,2515,2515,2515,2515,0
|
|
20240508,174200,636522085,2515,2515,2515,2515,4126
|
|
20240508,174100,636522085,2515,2515,2515,2515,0
|
|
20240508,174000,636522085,2515,2515,2515,2515,0
|
|
20240508,173900,636522085,2515,2515,2515,2515,0
|
|
20240508,173800,636522085,2515,2515,2515,2515,0
|
|
20240508,173700,636522085,2515,2515,2515,2515,0
|
|
20240508,173600,636522085,2515,2515,2515,2515,0
|
|
20240508,173500,636522085,2515,2515,2515,2515,0
|
|
20240508,173400,636522085,2515,2515,2515,2515,0
|
|
20240508,173300,636522085,2515,2515,2515,2515,0
|
|
20240508,173200,636522085,2515,2515,2515,2515,0
|
|
20240508,173100,636522085,2515,2515,2515,2515,0
|
|
20240508,173000,636522085,2515,2515,2515,2515,0
|
|
20240508,172900,636522085,2515,2515,2515,2515,0
|
|
20240508,172800,636522085,2515,2515,2515,2515,0
|
|
20240508,172700,636522085,2515,2515,2515,2515,0
|
|
20240508,172600,636522085,2515,2515,2515,2515,0
|
|
20240508,172500,636522085,2515,2515,2515,2515,0
|
|
20240508,172400,636522085,2515,2515,2515,2515,0
|
|
20240508,172300,636522085,2515,2515,2515,2515,0
|
|
20240508,172200,636522085,2515,2515,2515,2515,0
|
|
20240508,172100,636522085,2515,2515,2515,2515,0
|
|
20240508,172000,636522085,2515,2515,2515,2515,0
|
|
20240508,171900,636522085,2515,2515,2515,2515,0
|
|
20240508,171800,636522085,2515,2515,2515,2515,0
|
|
20240508,171700,636522085,2515,2515,2515,2515,0
|
|
20240508,171600,636522085,2515,2515,2515,2515,0
|
|
20240508,171500,636522085,2515,2515,2515,2515,0
|
|
20240508,171400,636522085,2515,2515,2515,2515,0
|
|
20240508,171300,636522085,2515,2515,2515,2515,0
|
|
20240508,171200,636522085,2515,2515,2515,2515,4126
|
|
20240508,171100,636522085,2515,2515,2515,2515,0
|
|
20240508,171000,636522085,2515,2515,2515,2515,0
|
|
20240508,170900,636522085,2515,2515,2515,2515,0
|
|
20240508,170800,636522085,2515,2515,2515,2515,0
|
|
20240508,170700,636522085,2515,2515,2515,2515,0
|
|
20240508,170600,636522085,2515,2515,2515,2515,0
|
|
20240508,170500,636522085,2515,2515,2515,2515,0
|
|
20240508,170400,636522085,2515,2515,2515,2515,0
|
|
20240508,170300,636522085,2515,2515,2515,2515,0
|
|
20240508,170200,636522085,2515,2515,2515,2515,0
|
|
20240508,170100,636522085,2515,2515,2515,2515,0
|
|
20240508,170000,636522085,2515,2515,2515,2515,0
|
|
20240508,165900,636522085,2515,2515,2515,2515,0
|
|
20240508,165800,636522085,2515,2515,2515,2515,0
|
|
20240508,165700,636522085,2515,2515,2515,2515,0
|
|
20240508,165600,636522085,2515,2515,2515,2515,0
|
|
20240508,165500,636522085,2515,2515,2515,2515,0
|
|
20240508,165400,636522085,2515,2515,2515,2515,0
|
|
20240508,165300,636522085,2515,2515,2515,2515,0
|
|
20240508,165200,636522085,2515,2515,2515,2515,0
|
|
20240508,165100,636522085,2515,2515,2515,2515,0
|
|
20240508,165000,636522085,2515,2515,2515,2515,0
|
|
20240508,164900,636522085,2515,2515,2515,2515,0
|
|
20240508,164800,636522085,2515,2515,2515,2515,0
|
|
20240508,164700,636522085,2515,2515,2515,2515,0
|
|
20240508,164600,636522085,2515,2515,2515,2515,0
|
|
20240508,164500,636522085,2515,2515,2515,2515,0
|
|
20240508,164400,636522085,2515,2515,2515,2515,0
|
|
20240508,164300,636522085,2515,2515,2515,2515,0
|
|
20240508,164200,636522085,2515,2515,2515,2515,4126
|
|
20240508,164100,636522085,2515,2515,2515,2515,0
|
|
20240508,164000,636522085,2515,2515,2515,2515,0
|
|
20240508,163900,636522085,2515,2515,2515,2515,0
|
|
20240508,163800,636522085,2515,2515,2515,2515,0
|
|
20240508,163700,636522085,2515,2515,2515,2515,0
|
|
20240508,163600,636522085,2515,2515,2515,2515,0
|
|
20240508,163500,636522085,2515,2515,2515,2515,0
|
|
20240508,163400,636522085,2515,2515,2515,2515,0
|
|
20240508,163300,636522085,2515,2515,2515,2515,0
|
|
20240508,163200,636522085,2515,2515,2515,2515,0
|
|
20240508,163100,636522085,2515,2515,2515,2515,0
|
|
20240508,163000,636522085,2515,2515,2515,2515,0
|
|
20240508,162900,636522085,2515,2515,2515,2515,0
|
|
20240508,162800,636522085,2515,2515,2515,2515,0
|
|
20240508,162700,636522085,2515,2515,2515,2515,0
|
|
20240508,162600,636522085,2515,2515,2515,2515,0
|
|
20240508,162500,636522085,2515,2515,2515,2515,0
|
|
20240508,162400,636522085,2515,2515,2515,2515,0
|
|
20240508,162300,636522085,2515,2515,2515,2515,0
|
|
20240508,162200,636522085,2515,2515,2515,2515,0
|
|
20240508,162100,636522085,2515,2515,2515,2515,0
|
|
20240508,162000,636522085,2515,2515,2515,2515,0
|
|
20240508,161900,636522085,2515,2515,2515,2515,0
|
|
20240508,161800,636522085,2515,2515,2515,2515,0
|
|
20240508,161700,636522085,2515,2515,2515,2515,0
|
|
20240508,161600,636522085,2515,2515,2515,2515,0
|
|
20240508,161500,636522085,2515,2515,2515,2515,0
|
|
20240508,161400,636522085,2515,2515,2515,2515,0
|
|
20240508,161300,636522085,2515,2515,2515,2515,0
|
|
20240508,161200,636522085,2515,2515,2515,2515,4126
|
|
20240508,161100,636522085,2515,2515,2515,2515,0
|
|
20240508,161000,636522085,2515,2515,2515,2515,0
|
|
20240508,160900,636522085,2515,2515,2515,2515,0
|
|
20240508,160800,636522085,2515,2515,2515,2515,0
|
|
20240508,160700,636522085,2515,2515,2515,2515,0
|
|
20240508,160600,636522085,2515,2515,2515,2515,0
|
|
20240508,160500,636522085,2515,2515,2515,2515,0
|
|
20240508,160400,636522085,2515,2515,2515,2515,0
|
|
20240508,160300,636522085,2515,2515,2515,2515,0
|
|
20240508,160200,636522085,2515,2515,2515,2515,0
|
|
20240508,160100,636522085,2515,2515,2515,2515,0
|
|
20240508,160000,636522085,2515,2515,2515,2515,0
|
|
20240508,155900,636522085,2515,2515,2515,2515,0
|
|
20240508,155800,636522085,2515,2515,2515,2515,0
|
|
20240508,155700,636522085,2515,2515,2515,2515,0
|
|
20240508,155600,636522085,2515,2515,2515,2515,0
|
|
20240508,155500,636522085,2515,2515,2515,2515,0
|
|
20240508,155400,636522085,2515,2515,2515,2515,0
|
|
20240508,155300,636522085,2515,2515,2515,2515,0
|
|
20240508,155200,636522085,2515,2515,2515,2515,0
|
|
20240508,155100,636522085,2515,2515,2515,2515,0
|
|
20240508,155000,636522085,2515,2515,2515,2515,0
|
|
20240508,154900,636522085,2515,2515,2515,2515,0
|
|
20240508,154800,636522085,2515,2515,2515,2515,0
|
|
20240508,154700,636522085,2515,2515,2515,2515,0
|
|
20240508,154600,636522085,2515,2515,2515,2515,0
|
|
20240508,154500,636522085,2515,2515,2515,2515,0
|
|
20240508,154400,636522085,2515,2515,2515,2515,0
|
|
20240508,154300,636522085,2515,2515,2515,2515,0
|
|
20240508,154200,636522085,2515,2515,2515,2515,4126
|
|
20240508,154100,636522085,2515,2515,2515,2515,0
|
|
20240508,154000,636522085,2515,2515,2515,2515,0
|
|
20240508,153900,636522085,2515,2515,2515,2515,0
|
|
20240508,153800,636522085,2515,2515,2515,2515,0
|
|
20240508,153700,636522085,2515,2515,2515,2515,0
|
|
20240508,153600,636522085,2515,2515,2515,2515,0
|
|
20240508,153500,636522085,2515,2515,2515,2515,0
|
|
20240508,153400,636522085,2515,2515,2515,2515,0
|
|
20240508,153300,636522085,2515,2515,2515,2515,0
|
|
20240508,153200,636522085,2515,2515,2515,2515,0
|
|
20240508,153100,636522085,2515,2515,2515,2515,0
|
|
20240508,153000,636522085,2515,2515,2515,2515,4126
|
|
20240508,152900,626145195,2520,2520,2520,2520,0
|
|
20240508,152800,626145195,2520,2520,2520,2520,0
|
|
20240508,152700,626145195,2520,2520,2520,2520,0
|
|
20240508,152600,626145195,2520,2520,2520,2520,0
|
|
20240508,152500,626145195,2520,2520,2520,2520,0
|
|
20240508,152400,626145195,2520,2520,2520,2520,0
|
|
20240508,152300,626145195,2520,2520,2520,2520,0
|
|
20240508,152200,626145195,2520,2520,2520,2520,0
|
|
20240508,152100,626145195,2520,2520,2520,2520,0
|
|
20240508,152000,626145195,2520,2520,2520,2520,0
|
|
20240508,151900,626145195,2520,2520,2520,2515,377
|
|
20240508,151800,625196995,2520,2515,2520,2515,321
|
|
20240508,151700,624389400,2520,2515,2520,2515,2811
|
|
20240508,151600,617319465,2515,2515,2515,2510,230
|
|
20240508,151500,616741920,2510,2510,2510,2510,0
|
|
20240508,151400,616741920,2510,2510,2510,2510,22
|
|
20240508,151300,616686700,2510,2520,2520,2510,1528
|
|
20240508,151200,612851310,2520,2520,2520,2520,33
|
|
20240508,151100,612768150,2520,2505,2520,2505,76
|
|
20240508,151000,612577740,2520,2505,2520,2505,1354
|
|
20240508,150900,609185955,2520,2520,2520,2520,0
|
|
20240508,150800,609185955,2520,2520,2520,2520,40
|
|
20240508,150700,609085155,2520,2515,2520,2515,501
|
|
20240508,150600,607825135,2520,2515,2520,2515,1456
|
|
20240508,150500,604156660,2520,2520,2520,2520,0
|
|
20240508,150400,604156660,2520,2520,2520,2520,6
|
|
20240508,150300,604141540,2520,2510,2520,2510,17
|
|
20240508,150200,604098845,2520,2520,2520,2520,0
|
|
20240508,150100,604098845,2520,2520,2520,2520,50
|
|
20240508,150000,603972845,2520,2520,2520,2510,2058
|
|
20240508,145900,598795255,2520,2520,2520,2520,1
|
|
20240508,145800,598792735,2520,2520,2520,2520,10
|
|
20240508,145700,598767535,2520,2520,2520,2520,0
|
|
20240508,145600,598767535,2520,2520,2520,2520,0
|
|
20240508,145500,598767535,2520,2520,2520,2520,0
|
|
20240508,145400,598767535,2520,2520,2520,2520,0
|
|
20240508,145300,598767535,2520,2520,2520,2520,0
|
|
20240508,145200,598767535,2520,2520,2520,2520,1
|
|
20240508,145100,598765015,2510,2520,2520,2510,94
|
|
20240508,145000,598528245,2520,2520,2520,2520,2
|
|
20240508,144900,598523205,2520,2520,2520,2520,1
|
|
20240508,144800,598520685,2510,2520,2520,2510,650
|
|
20240508,144700,596883185,2520,2520,2520,2520,401
|
|
20240508,144600,595872665,2520,2520,2520,2520,5
|
|
20240508,144500,595860065,2520,2520,2520,2520,205
|
|
20240508,144400,595343465,2520,2520,2520,2520,0
|
|
20240508,144300,595343465,2520,2520,2520,2520,1
|
|
20240508,144200,595340945,2510,2510,2510,2510,34
|
|
20240508,144100,595255605,2520,2520,2520,2520,1432
|
|
20240508,144000,591646965,2520,2520,2520,2520,0
|
|
20240508,143900,591646965,2520,2520,2520,2520,0
|
|
20240508,143800,591646965,2520,2515,2520,2515,199
|
|
20240508,143700,591146475,2515,2515,2515,2515,420
|
|
20240508,143600,590090175,2515,2515,2515,2515,501
|
|
20240508,143500,588830160,2510,2505,2510,2505,878
|
|
20240508,143400,586626930,2510,2510,2510,2510,1
|
|
20240508,143300,586624420,2515,2510,2515,2510,2
|
|
20240508,143200,586619395,2505,2510,2510,2505,67
|
|
20240508,143100,586451310,2510,2510,2510,2510,0
|
|
20240508,143000,586451310,2510,2510,2510,2510,0
|
|
20240508,142900,586451310,2510,2510,2510,2510,2
|
|
20240508,142800,586446290,2510,2510,2510,2510,2
|
|
20240508,142700,586441270,2510,2510,2510,2510,0
|
|
20240508,142600,586441270,2510,2510,2510,2510,15
|
|
20240508,142500,586403620,2510,2510,2510,2510,86
|
|
20240508,142400,586187760,2505,2505,2505,2505,0
|
|
20240508,142300,586187760,2505,2505,2505,2505,198
|
|
20240508,142200,585691770,2505,2505,2505,2505,0
|
|
20240508,142100,585691770,2505,2505,2505,2505,15
|
|
20240508,142000,585654195,2515,2515,2515,2515,17
|
|
20240508,141900,585611440,2505,2510,2510,2505,718
|
|
20240508,141800,583810145,2515,2515,2515,2515,0
|
|
20240508,141700,583810145,2515,2510,2515,2510,9
|
|
20240508,141600,583787550,2505,2510,2510,2505,294
|
|
20240508,141500,583050580,2505,2505,2505,2505,0
|
|
20240508,141400,583050580,2505,2505,2505,2505,0
|
|
20240508,141300,583050580,2505,2505,2505,2505,4
|
|
20240508,141200,583040560,2510,2510,2510,2510,7
|
|
20240508,141100,583022990,2510,2510,2510,2510,5
|
|
20240508,141000,583010440,2510,2510,2510,2510,1079
|
|
20240508,140900,580302150,2510,2510,2510,2510,0
|
|
20240508,140800,580302150,2510,2510,2510,2510,0
|
|
20240508,140700,580302150,2510,2510,2510,2510,140
|
|
20240508,140600,579950750,2510,2510,2510,2510,7
|
|
20240508,140500,579933180,2510,2510,2510,2510,0
|
|
20240508,140400,579933180,2510,2510,2510,2510,0
|
|
20240508,140300,579933180,2510,2505,2510,2505,22
|
|
20240508,140200,579877970,2505,2505,2505,2505,3
|
|
20240508,140100,579870455,2505,2505,2505,2505,2
|
|
20240508,140000,579865445,2505,2505,2505,2505,0
|
|
20240508,135900,579865445,2505,2505,2505,2505,0
|
|
20240508,135800,579865445,2505,2505,2505,2505,0
|
|
20240508,135700,579865445,2505,2505,2505,2505,1385
|
|
20240508,135600,576396020,2500,2500,2500,2500,0
|
|
20240508,135500,576396020,2500,2500,2500,2500,239
|
|
20240508,135400,575798520,2505,2505,2505,2505,1
|
|
20240508,135300,575796015,2500,2500,2500,2500,0
|
|
20240508,135200,575796015,2500,2500,2500,2500,1760
|
|
20240508,135100,571396015,2510,2510,2510,2510,1
|
|
20240508,135000,571393505,2500,2500,2500,2500,0
|
|
20240508,134900,571393505,2500,2500,2500,2500,36
|
|
20240508,134800,571303505,2510,2510,2510,2510,38
|
|
20240508,134700,571208125,2510,2510,2510,2510,0
|
|
20240508,134600,571208125,2510,2510,2510,2510,0
|
|
20240508,134500,571208125,2510,2510,2510,2510,2
|
|
20240508,134400,571203105,2510,2510,2510,2510,0
|
|
20240508,134300,571203105,2510,2510,2510,2510,0
|
|
20240508,134200,571203105,2510,2510,2510,2510,1
|
|
20240508,134100,571200595,2500,2500,2500,2500,0
|
|
20240508,134000,571200595,2500,2510,2510,2500,6
|
|
20240508,133900,571185585,2500,2500,2500,2500,0
|
|
20240508,133800,571185585,2500,2510,2510,2500,3621
|
|
20240508,133700,562123480,2510,2510,2510,2510,0
|
|
20240508,133600,562123480,2510,2510,2510,2510,6
|
|
20240508,133500,562108420,2510,2510,2510,2510,0
|
|
20240508,133400,562108420,2510,2510,2510,2510,0
|
|
20240508,133300,562108420,2510,2510,2510,2510,0
|
|
20240508,133200,562108420,2510,2505,2510,2505,43
|
|
20240508,133100,562000585,2510,2510,2510,2510,20
|
|
20240508,133000,561950385,2510,2510,2510,2510,0
|
|
20240508,132900,561950385,2510,2510,2510,2510,1
|
|
20240508,132800,561947875,2510,2510,2510,2510,0
|
|
20240508,132700,561947875,2510,2500,2510,2500,40
|
|
20240508,132600,561847865,2510,2495,2510,2495,3
|
|
20240508,132500,561840365,2495,2500,2500,2495,4458
|
|
20240508,132400,550713325,2515,2515,2515,2515,0
|
|
20240508,132300,550713325,2515,2515,2515,2515,0
|
|
20240508,132200,550713325,2515,2515,2515,2515,0
|
|
20240508,132100,550713325,2515,2515,2515,2515,1
|
|
20240508,132000,550710810,2500,2500,2500,2500,9
|
|
20240508,131900,550688310,2515,2515,2515,2500,12035
|
|
20240508,131800,520596485,2515,2505,2515,2505,1041
|
|
20240508,131700,517988770,2515,2515,2515,2505,2002
|
|
20240508,131600,512973740,2515,2510,2515,2505,7855
|
|
20240508,131500,493294555,2510,2510,2510,2510,50
|
|
20240508,131400,493169055,2505,2505,2505,2505,0
|
|
20240508,131300,493169055,2505,2515,2515,2505,10000
|
|
20240508,131200,468057875,2520,2520,2520,2520,16
|
|
20240508,131100,468017555,2515,2515,2515,2515,1551
|
|
20240508,131000,464116790,2510,2510,2510,2510,0
|
|
20240508,130900,464116790,2510,2510,2510,2510,0
|
|
20240508,130800,464116790,2510,2515,2515,2510,400
|
|
20240508,130700,463111790,2515,2515,2515,2515,0
|
|
20240508,130600,463111790,2515,2515,2515,2515,0
|
|
20240508,130500,463111790,2515,2515,2515,2515,0
|
|
20240508,130400,463111790,2515,2515,2515,2515,0
|
|
20240508,130300,463111790,2515,2515,2515,2515,60
|
|
20240508,130200,462960890,2515,2515,2515,2515,0
|
|
20240508,130100,462960890,2515,2515,2515,2515,10
|
|
20240508,130000,462935740,2515,2515,2515,2515,500
|
|
20240508,125900,461678240,2515,2515,2515,2515,50
|
|
20240508,125800,461552490,2510,2510,2510,2510,512
|
|
20240508,125700,460267370,2510,2510,2510,2510,2000
|
|
20240508,125600,455247370,2515,2515,2515,2515,1
|
|
20240508,125500,455244855,2515,2515,2515,2515,6
|
|
20240508,125400,455229765,2515,2510,2515,2510,31
|
|
20240508,125300,455151890,2520,2510,2520,2510,1001
|
|
20240508,125200,452639370,2520,2520,2520,2520,2576
|
|
20240508,125100,446147850,2520,2520,2520,2520,290
|
|
20240508,125000,445417050,2510,2510,2510,2510,2370
|
|
20240508,124900,439468350,2515,2515,2515,2515,994
|
|
20240508,124800,436968440,2515,2515,2515,2515,0
|
|
20240508,124700,436968440,2515,2515,2515,2515,2043
|
|
20240508,124600,431830295,2520,2520,2520,2520,100
|
|
20240508,124500,431578295,2515,2515,2515,2515,1467
|
|
20240508,124400,427888790,2515,2515,2515,2515,0
|
|
20240508,124300,427888790,2515,2515,2515,2515,0
|
|
20240508,124200,427888790,2515,2515,2515,2515,5
|
|
20240508,124100,427876215,2515,2515,2515,2515,1
|
|
20240508,124000,427873700,2510,2515,2515,2510,11
|
|
20240508,123900,427846085,2510,2515,2515,2510,52
|
|
20240508,123800,427715485,2515,2515,2515,2515,6780
|
|
20240508,123700,410663785,2515,2515,2515,2515,200
|
|
20240508,123600,410160785,2520,2520,2520,2520,0
|
|
20240508,123500,410160785,2520,2520,2520,2520,0
|
|
20240508,123400,410160785,2520,2520,2520,2520,3
|
|
20240508,123300,410153225,2520,2520,2520,2520,0
|
|
20240508,123200,410153225,2520,2520,2520,2520,17
|
|
20240508,123100,410110385,2520,2515,2520,2515,38
|
|
20240508,123000,410014765,2520,2520,2520,2520,5
|
|
20240508,122900,410002165,2515,2515,2515,2515,0
|
|
20240508,122800,410002165,2515,2520,2520,2515,7
|
|
20240508,122700,409984535,2520,2520,2520,2520,1
|
|
20240508,122600,409982015,2510,2510,2510,2510,0
|
|
20240508,122500,409982015,2510,2510,2510,2510,0
|
|
20240508,122400,409982015,2510,2515,2515,2510,1846
|
|
20240508,122300,405348055,2515,2515,2515,2515,3358
|
|
20240508,122200,396902685,2525,2520,2525,2520,26
|
|
20240508,122100,396837160,2525,2525,2525,2525,0
|
|
20240508,122000,396837160,2525,2525,2525,2525,20
|
|
20240508,121900,396786660,2525,2525,2525,2525,20
|
|
20240508,121800,396736160,2525,2525,2525,2525,52
|
|
20240508,121700,396604860,2525,2525,2525,2525,190
|
|
20240508,121600,396125110,2525,2525,2525,2525,10
|
|
20240508,121500,396099860,2525,2525,2525,2525,0
|
|
20240508,121400,396099860,2525,2525,2525,2525,5
|
|
20240508,121300,396087235,2525,2525,2525,2525,16
|
|
20240508,121200,396046835,2525,2525,2525,2525,1
|
|
20240508,121100,396044310,2515,2515,2515,2515,800
|
|
20240508,121000,394032310,2525,2525,2525,2525,0
|
|
20240508,120900,394032310,2525,2525,2525,2525,1
|
|
20240508,120800,394029785,2520,2520,2530,2520,1723
|
|
20240508,120700,389687815,2525,2525,2525,2525,100
|
|
20240508,120600,389435315,2530,2530,2530,2530,7
|
|
20240508,120500,389417605,2530,2530,2530,2530,0
|
|
20240508,120400,389417605,2530,2530,2530,2530,0
|
|
20240508,120300,389417605,2530,2530,2530,2530,1
|
|
20240508,120200,389415075,2520,2520,2520,2520,0
|
|
20240508,120100,389415075,2520,2530,2530,2520,130
|
|
20240508,120000,389086515,2530,2530,2530,2530,0
|
|
20240508,115900,389086515,2530,2530,2530,2530,1
|
|
20240508,115800,389083985,2525,2525,2525,2525,220
|
|
20240508,115700,388528485,2525,2515,2525,2515,6
|
|
20240508,115600,388513370,2520,2520,2520,2520,150
|
|
20240508,115500,388135370,2520,2520,2520,2520,0
|
|
20240508,115400,388135370,2520,2520,2520,2520,10
|
|
20240508,115300,388110170,2515,2515,2515,2515,0
|
|
20240508,115200,388110170,2515,2515,2515,2515,1
|
|
20240508,115100,388107655,2520,2520,2520,2520,0
|
|
20240508,115000,388107655,2520,2520,2520,2520,1
|
|
20240508,114900,388105135,2515,2515,2515,2515,201
|
|
20240508,114800,387599620,2515,2515,2515,2515,0
|
|
20240508,114700,387599620,2515,2515,2515,2515,10
|
|
20240508,114600,387574470,2520,2520,2520,2520,198
|
|
20240508,114500,387075510,2520,2520,2520,2520,16
|
|
20240508,114400,387035190,2520,2520,2520,2520,0
|
|
20240508,114300,387035190,2520,2520,2520,2520,33
|
|
20240508,114200,386952030,2525,2525,2525,2525,0
|
|
20240508,114100,386952030,2525,2525,2525,2525,0
|
|
20240508,114000,386952030,2525,2525,2525,2525,1
|
|
20240508,113900,386949505,2515,2525,2525,2515,3429
|
|
20240508,113800,378325250,2525,2515,2525,2515,3
|
|
20240508,113700,378317695,2515,2520,2530,2515,6120
|
|
20240508,113600,362899280,2530,2530,2530,2530,0
|
|
20240508,113500,362899280,2530,2530,2530,2530,0
|
|
20240508,113400,362899280,2530,2530,2530,2520,1618
|
|
20240508,113300,358821800,2520,2520,2525,2520,3751
|
|
20240508,113200,349369275,2535,2535,2535,2535,1
|
|
20240508,113100,349366740,2520,2520,2520,2520,3
|
|
20240508,113000,349359180,2520,2535,2535,2520,372
|
|
20240508,112900,348416490,2535,2535,2535,2535,1
|
|
20240508,112800,348413955,2525,2525,2525,2525,0
|
|
20240508,112700,348413955,2525,2525,2525,2525,0
|
|
20240508,112600,348413955,2525,2525,2525,2525,50
|
|
20240508,112500,348287705,2535,2535,2535,2535,1
|
|
20240508,112400,348285170,2520,2520,2520,2520,500
|
|
20240508,112300,347025170,2520,2520,2520,2520,0
|
|
20240508,112200,347025170,2520,2535,2535,2520,865
|
|
20240508,112100,344845355,2530,2530,2530,2530,6243
|
|
20240508,112000,329050565,2520,2520,2520,2520,1890
|
|
20240508,111900,324287765,2530,2530,2530,2530,6935
|
|
20240508,111800,306742215,2530,2530,2530,2530,1
|
|
20240508,111700,306739685,2520,2520,2520,2515,645
|
|
20240508,111600,305114290,2520,2520,2520,2520,4890
|
|
20240508,111500,292791490,2525,2525,2525,2525,0
|
|
20240508,111400,292791490,2525,2530,2530,2525,10
|
|
20240508,111300,292766215,2530,2530,2530,2530,76
|
|
20240508,111200,292573935,2530,2525,2530,2525,7
|
|
20240508,111100,292556255,2525,2520,2525,2520,14
|
|
20240508,111000,292520955,2520,2520,2520,2520,1346
|
|
20240508,110900,289129035,2525,2525,2525,2525,0
|
|
20240508,110800,289129035,2525,2525,2525,2525,100
|
|
20240508,110700,288876535,2530,2520,2530,2520,537
|
|
20240508,110600,287523175,2520,2520,2520,2520,1050
|
|
20240508,110500,284877175,2520,2520,2520,2520,821
|
|
20240508,110400,282808255,2520,2520,2520,2520,117
|
|
20240508,110300,282513415,2520,2520,2520,2520,515
|
|
20240508,110200,281215615,2520,2545,2545,2520,14873
|
|
20240508,110100,243673720,2545,2545,2545,2545,10
|
|
20240508,110000,243648270,2545,2545,2545,2545,0
|
|
20240508,105900,243648270,2545,2545,2545,2545,0
|
|
20240508,105800,243648270,2545,2530,2545,2525,4975
|
|
20240508,105700,231061770,2550,2550,2550,2550,0
|
|
20240508,105600,231061770,2550,2550,2550,2550,0
|
|
20240508,105500,231061770,2550,2535,2550,2530,3330
|
|
20240508,105400,222626895,2550,2550,2550,2550,1
|
|
20240508,105300,222624345,2550,2550,2550,2550,0
|
|
20240508,105200,222624345,2550,2550,2550,2550,0
|
|
20240508,105100,222624345,2550,2550,2550,2550,0
|
|
20240508,105000,222624345,2550,2550,2550,2550,0
|
|
20240508,104900,222624345,2550,2540,2550,2540,501
|
|
20240508,104800,221351795,2550,2550,2550,2550,1
|
|
20240508,104700,221349245,2545,2545,2545,2545,300
|
|
20240508,104600,220585745,2545,2545,2545,2545,500
|
|
20240508,104500,219313245,2545,2545,2545,2535,1653
|
|
20240508,104400,215115075,2550,2550,2550,2550,0
|
|
20240508,104300,215115075,2550,2550,2550,2550,101
|
|
20240508,104200,214857525,2550,2550,2550,2550,0
|
|
20240508,104100,214857525,2550,2550,2550,2550,0
|
|
20240508,104000,214857525,2550,2550,2550,2550,0
|
|
20240508,103900,214857525,2550,2550,2550,2550,0
|
|
20240508,103800,214857525,2550,2550,2550,2550,501
|
|
20240508,103700,213579975,2550,2550,2550,2550,0
|
|
20240508,103600,213579975,2550,2550,2550,2550,515
|
|
20240508,103500,212266725,2545,2545,2545,2545,0
|
|
20240508,103400,212266725,2545,2545,2545,2545,0
|
|
20240508,103300,212266725,2545,2545,2545,2545,993
|
|
20240508,103200,209739540,2545,2545,2545,2545,17
|
|
20240508,103100,209696275,2550,2550,2550,2545,3611
|
|
20240508,103000,200503815,2550,2550,2550,2550,100
|
|
20240508,102900,200248815,2550,2550,2550,2550,409
|
|
20240508,102800,199205865,2550,2550,2550,2550,0
|
|
20240508,102700,199205865,2550,2545,2550,2545,203
|
|
20240508,102600,198689215,2550,2550,2550,2550,100
|
|
20240508,102500,198434215,2545,2545,2545,2545,0
|
|
20240508,102400,198434215,2545,2545,2545,2545,1396
|
|
20240508,102300,194881395,2545,2545,2545,2545,15
|
|
20240508,102200,194843220,2545,2545,2545,2545,0
|
|
20240508,102100,194843220,2545,2545,2545,2545,0
|
|
20240508,102000,194843220,2545,2545,2545,2545,0
|
|
20240508,101900,194843220,2545,2545,2545,2545,0
|
|
20240508,101800,194843220,2545,2545,2545,2545,0
|
|
20240508,101700,194843220,2545,2545,2545,2535,2474
|
|
20240508,101600,188562925,2550,2555,2555,2550,650
|
|
20240508,101500,186905175,2555,2555,2555,2555,0
|
|
20240508,101400,186905175,2555,2555,2555,2555,1
|
|
20240508,101300,186902620,2545,2545,2545,2545,200
|
|
20240508,101200,186393620,2555,2555,2555,2555,0
|
|
20240508,101100,186393620,2555,2555,2555,2555,1000
|
|
20240508,101000,183838620,2555,2555,2555,2555,10
|
|
20240508,100900,183813070,2555,2555,2555,2550,1641
|
|
20240508,100800,179620725,2555,2555,2555,2555,498
|
|
20240508,100700,178348335,2560,2550,2560,2550,203
|
|
20240508,100600,177828675,2550,2545,2550,2545,1465
|
|
20240508,100500,174095450,2550,2550,2550,2550,0
|
|
20240508,100400,174095450,2550,2545,2550,2545,111
|
|
20240508,100300,173812950,2545,2545,2550,2545,568
|
|
20240508,100200,172367380,2545,2550,2560,2545,2067
|
|
20240508,100100,167081690,2545,2545,2545,2545,5
|
|
20240508,100000,167068965,2545,2545,2545,2545,301
|
|
20240508,095900,166302920,2545,2545,2545,2545,167
|
|
20240508,095800,165877905,2545,2540,2545,2540,48
|
|
20240508,095700,165755875,2540,2540,2540,2540,1008
|
|
20240508,095600,163195555,2545,2540,2545,2540,1008
|
|
20240508,095500,160635230,2540,2540,2540,2540,0
|
|
20240508,095400,160635230,2540,2540,2540,2540,3420
|
|
20240508,095300,151948430,2540,2540,2540,2540,32
|
|
20240508,095200,151867150,2535,2535,2535,2535,220
|
|
20240508,095100,151309450,2535,2535,2535,2535,1228
|
|
20240508,095000,148196470,2535,2535,2535,2535,4
|
|
20240508,094900,148186330,2535,2535,2535,2535,120
|
|
20240508,094800,147882130,2530,2530,2530,2530,10
|
|
20240508,094700,147856830,2540,2540,2540,2540,0
|
|
20240508,094600,147856830,2540,2530,2540,2525,1838
|
|
20240508,094500,143208765,2540,2540,2540,2540,33
|
|
20240508,094400,143124945,2530,2540,2540,2530,56
|
|
20240508,094300,142983065,2540,2530,2540,2530,1213
|
|
20240508,094200,139914045,2530,2530,2530,2530,500
|
|
20240508,094100,138649045,2540,2540,2540,2540,100
|
|
20240508,094000,138395045,2530,2540,2540,2530,157
|
|
20240508,093900,137996435,2540,2535,2540,2535,5000
|
|
20240508,093800,125301665,2540,2535,2540,2535,1318
|
|
20240508,093700,121960035,2540,2540,2540,2540,20
|
|
20240508,093600,121909235,2535,2535,2535,2535,84
|
|
20240508,093500,121696295,2535,2535,2535,2530,63
|
|
20240508,093400,121536770,2535,2535,2535,2535,1214
|
|
20240508,093300,118459280,2540,2540,2540,2540,0
|
|
20240508,093200,118459280,2540,2540,2540,2540,110
|
|
20240508,093100,118179880,2540,2540,2540,2540,23
|
|
20240508,093000,118121460,2540,2540,2540,2540,10
|
|
20240508,092900,118096060,2540,2540,2540,2540,5
|
|
20240508,092800,118083360,2545,2545,2545,2545,0
|
|
20240508,092700,118083360,2545,2545,2545,2545,30
|
|
20240508,092600,118007010,2535,2535,2535,2535,2323
|
|
20240508,092500,112118205,2535,2545,2545,2535,1866
|
|
20240508,092400,107381945,2540,2545,2545,2535,4955
|
|
20240508,092300,94793785,2550,2545,2550,2545,94
|
|
20240508,092200,94554355,2545,2545,2545,2545,126
|
|
20240508,092100,94233685,2545,2545,2545,2545,8
|
|
20240508,092000,94213325,2545,2550,2550,2545,3744
|
|
20240508,091900,84679945,2550,2550,2560,2550,1182
|
|
20240508,091800,81665835,2550,2545,2550,2540,1079
|
|
20240508,091700,78917535,2540,2550,2550,2540,102
|
|
20240508,091600,78658360,2550,2545,2550,2540,1106
|
|
20240508,091500,75849100,2545,2555,2555,2545,557
|
|
20240508,091400,74426335,2565,2555,2565,2555,530
|
|
20240508,091300,73072175,2565,2560,2565,2555,4101
|
|
20240508,091200,62558895,2555,2540,2565,2540,4421
|
|
20240508,091100,51248865,2555,2550,2555,2550,65
|
|
20240508,091000,51082890,2550,2555,2560,2535,2385
|
|
20240508,090900,44991695,2550,2530,2550,2530,6711
|
|
20240508,090800,27917310,2525,2535,2535,2525,2024
|
|
20240508,090700,22796085,2540,2540,2540,2540,1
|
|
20240508,090600,22793545,2540,2525,2540,2520,3555
|
|
20240508,090500,13805730,2520,2510,2525,2510,103
|
|
20240508,090400,13546185,2510,2510,2510,2510,272
|
|
20240508,090300,12863465,2530,2515,2530,2510,1340
|
|
20240508,090200,9496875,2515,2515,2515,2515,50
|
|
20240508,090100,9371125,2510,2525,2530,2510,1104
|
|
20240508,090000,6594540,2530,2510,2530,2510,1957
|