622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191900,333047030,2735,2735,2735,2735,8059
|
|
20240508,191800,333047030,2735,2735,2735,2735,0
|
|
20240508,191700,333047030,2735,2735,2735,2735,0
|
|
20240508,191600,333047030,2735,2735,2735,2735,0
|
|
20240508,191500,333047030,2735,2735,2735,2735,0
|
|
20240508,191400,333047030,2735,2735,2735,2735,0
|
|
20240508,191300,333047030,2735,2735,2735,2735,0
|
|
20240508,191200,333047030,2735,2735,2735,2735,0
|
|
20240508,191100,333047030,2735,2735,2735,2735,0
|
|
20240508,191000,333047030,2735,2735,2735,2735,0
|
|
20240508,190900,333047030,2735,2735,2735,2735,0
|
|
20240508,190800,333047030,2735,2735,2735,2735,0
|
|
20240508,190700,333047030,2735,2735,2735,2735,0
|
|
20240508,190600,333047030,2735,2735,2735,2735,0
|
|
20240508,190500,333047030,2735,2735,2735,2735,0
|
|
20240508,190400,333047030,2735,2735,2735,2735,0
|
|
20240508,190300,333047030,2735,2735,2735,2735,0
|
|
20240508,190200,333047030,2735,2735,2735,2735,0
|
|
20240508,190100,333047030,2735,2735,2735,2735,0
|
|
20240508,190000,333047030,2735,2735,2735,2735,0
|
|
20240508,185900,333047030,2735,2735,2735,2735,0
|
|
20240508,185800,333047030,2735,2735,2735,2735,0
|
|
20240508,185700,333047030,2735,2735,2735,2735,0
|
|
20240508,185600,333047030,2735,2735,2735,2735,0
|
|
20240508,185500,333047030,2735,2735,2735,2735,0
|
|
20240508,185400,333047030,2735,2735,2735,2735,0
|
|
20240508,185300,333047030,2735,2735,2735,2735,0
|
|
20240508,185200,333047030,2735,2735,2735,2735,0
|
|
20240508,185100,333047030,2735,2735,2735,2735,0
|
|
20240508,185000,333047030,2735,2735,2735,2735,0
|
|
20240508,184900,333047030,2735,2735,2735,2735,8059
|
|
20240508,184800,333047030,2735,2735,2735,2735,0
|
|
20240508,184700,333047030,2735,2735,2735,2735,0
|
|
20240508,184600,333047030,2735,2735,2735,2735,0
|
|
20240508,184500,333047030,2735,2735,2735,2735,0
|
|
20240508,184400,333047030,2735,2735,2735,2735,0
|
|
20240508,184300,333047030,2735,2735,2735,2735,0
|
|
20240508,184200,333047030,2735,2735,2735,2735,0
|
|
20240508,184100,333047030,2735,2735,2735,2735,0
|
|
20240508,184000,333047030,2735,2735,2735,2735,0
|
|
20240508,183900,333047030,2735,2735,2735,2735,0
|
|
20240508,183800,333047030,2735,2735,2735,2735,0
|
|
20240508,183700,333047030,2735,2735,2735,2735,0
|
|
20240508,183600,333047030,2735,2735,2735,2735,0
|
|
20240508,183500,333047030,2735,2735,2735,2735,0
|
|
20240508,183400,333047030,2735,2735,2735,2735,0
|
|
20240508,183300,333047030,2735,2735,2735,2735,0
|
|
20240508,183200,333047030,2735,2735,2735,2735,0
|
|
20240508,183100,333047030,2735,2735,2735,2735,0
|
|
20240508,183000,333047030,2735,2735,2735,2735,0
|
|
20240508,182900,333047030,2735,2735,2735,2735,0
|
|
20240508,182800,333047030,2735,2735,2735,2735,0
|
|
20240508,182700,333047030,2735,2735,2735,2735,0
|
|
20240508,182600,333047030,2735,2735,2735,2735,0
|
|
20240508,182500,333047030,2735,2735,2735,2735,0
|
|
20240508,182400,333047030,2735,2735,2735,2735,0
|
|
20240508,182300,333047030,2735,2735,2735,2735,0
|
|
20240508,182200,333047030,2735,2735,2735,2735,0
|
|
20240508,182100,333047030,2735,2735,2735,2735,0
|
|
20240508,182000,333047030,2735,2735,2735,2735,0
|
|
20240508,181900,333047030,2735,2735,2735,2735,8059
|
|
20240508,181800,333047030,2735,2735,2735,2735,0
|
|
20240508,181700,333047030,2735,2735,2735,2735,0
|
|
20240508,181600,333047030,2735,2735,2735,2735,0
|
|
20240508,181500,333047030,2735,2735,2735,2735,0
|
|
20240508,181400,333047030,2735,2735,2735,2735,0
|
|
20240508,181300,333047030,2735,2735,2735,2735,0
|
|
20240508,181200,333047030,2735,2735,2735,2735,0
|
|
20240508,181100,333047030,2735,2735,2735,2735,0
|
|
20240508,181000,333047030,2735,2735,2735,2735,0
|
|
20240508,180900,333047030,2735,2735,2735,2735,0
|
|
20240508,180800,333047030,2735,2735,2735,2735,0
|
|
20240508,180700,333047030,2735,2735,2735,2735,0
|
|
20240508,180600,333047030,2735,2735,2735,2735,0
|
|
20240508,180500,333047030,2735,2735,2735,2735,0
|
|
20240508,180400,333047030,2735,2735,2735,2735,0
|
|
20240508,180300,333047030,2735,2735,2735,2735,0
|
|
20240508,180200,333047030,2735,2735,2735,2735,0
|
|
20240508,180100,333047030,2735,2735,2735,2735,0
|
|
20240508,180000,333047030,2735,2735,2735,2735,0
|
|
20240508,175900,333047030,2735,2735,2735,2735,0
|
|
20240508,175800,333047030,2735,2735,2735,2735,0
|
|
20240508,175700,333047030,2735,2735,2735,2735,0
|
|
20240508,175600,333047030,2735,2735,2735,2735,0
|
|
20240508,175500,333047030,2735,2735,2735,2735,0
|
|
20240508,175400,333047030,2735,2735,2735,2735,0
|
|
20240508,175300,333047030,2735,2735,2735,2735,0
|
|
20240508,175200,333047030,2735,2735,2735,2735,0
|
|
20240508,175100,333047030,2735,2735,2735,2735,0
|
|
20240508,175000,333047030,2735,2735,2735,2735,0
|
|
20240508,174900,333047030,2735,2735,2735,2735,8059
|
|
20240508,174800,333047030,2735,2735,2735,2735,0
|
|
20240508,174700,333047030,2735,2735,2735,2735,0
|
|
20240508,174600,333047030,2735,2735,2735,2735,0
|
|
20240508,174500,333047030,2735,2735,2735,2735,0
|
|
20240508,174400,333047030,2735,2735,2735,2735,0
|
|
20240508,174300,333047030,2735,2735,2735,2735,0
|
|
20240508,174200,333047030,2735,2735,2735,2735,0
|
|
20240508,174100,333047030,2735,2735,2735,2735,0
|
|
20240508,174000,333047030,2735,2735,2735,2735,0
|
|
20240508,173900,333047030,2735,2735,2735,2735,0
|
|
20240508,173800,333047030,2735,2735,2735,2735,0
|
|
20240508,173700,333047030,2735,2735,2735,2735,0
|
|
20240508,173600,333047030,2735,2735,2735,2735,0
|
|
20240508,173500,333047030,2735,2735,2735,2735,0
|
|
20240508,173400,333047030,2735,2735,2735,2735,0
|
|
20240508,173300,333047030,2735,2735,2735,2735,0
|
|
20240508,173200,333047030,2735,2735,2735,2735,0
|
|
20240508,173100,333047030,2735,2735,2735,2735,0
|
|
20240508,173000,333047030,2735,2735,2735,2735,0
|
|
20240508,172900,333047030,2735,2735,2735,2735,0
|
|
20240508,172800,333047030,2735,2735,2735,2735,0
|
|
20240508,172700,333047030,2735,2735,2735,2735,0
|
|
20240508,172600,333047030,2735,2735,2735,2735,0
|
|
20240508,172500,333047030,2735,2735,2735,2735,0
|
|
20240508,172400,333047030,2735,2735,2735,2735,0
|
|
20240508,172300,333047030,2735,2735,2735,2735,0
|
|
20240508,172200,333047030,2735,2735,2735,2735,0
|
|
20240508,172100,333047030,2735,2735,2735,2735,0
|
|
20240508,172000,333047030,2735,2735,2735,2735,0
|
|
20240508,171900,333047030,2735,2735,2735,2735,8059
|
|
20240508,171800,333047030,2735,2735,2735,2735,0
|
|
20240508,171700,333047030,2735,2735,2735,2735,0
|
|
20240508,171600,333047030,2735,2735,2735,2735,0
|
|
20240508,171500,333047030,2735,2735,2735,2735,0
|
|
20240508,171400,333047030,2735,2735,2735,2735,0
|
|
20240508,171300,333047030,2735,2735,2735,2735,0
|
|
20240508,171200,333047030,2735,2735,2735,2735,0
|
|
20240508,171100,333047030,2735,2735,2735,2735,0
|
|
20240508,171000,333047030,2735,2735,2735,2735,0
|
|
20240508,170900,333047030,2735,2735,2735,2735,0
|
|
20240508,170800,333047030,2735,2735,2735,2735,0
|
|
20240508,170700,333047030,2735,2735,2735,2735,0
|
|
20240508,170600,333047030,2735,2735,2735,2735,0
|
|
20240508,170500,333047030,2735,2735,2735,2735,0
|
|
20240508,170400,333047030,2735,2735,2735,2735,0
|
|
20240508,170300,333047030,2735,2735,2735,2735,0
|
|
20240508,170200,333047030,2735,2735,2735,2735,0
|
|
20240508,170100,333047030,2735,2735,2735,2735,0
|
|
20240508,170000,333047030,2735,2735,2735,2735,0
|
|
20240508,165900,333047030,2735,2735,2735,2735,0
|
|
20240508,165800,333047030,2735,2735,2735,2735,0
|
|
20240508,165700,333047030,2735,2735,2735,2735,0
|
|
20240508,165600,333047030,2735,2735,2735,2735,0
|
|
20240508,165500,333047030,2735,2735,2735,2735,0
|
|
20240508,165400,333047030,2735,2735,2735,2735,0
|
|
20240508,165300,333047030,2735,2735,2735,2735,0
|
|
20240508,165200,333047030,2735,2735,2735,2735,0
|
|
20240508,165100,333047030,2735,2735,2735,2735,0
|
|
20240508,165000,333047030,2735,2735,2735,2735,0
|
|
20240508,164900,333047030,2735,2735,2735,2735,8059
|
|
20240508,164800,333047030,2735,2735,2735,2735,0
|
|
20240508,164700,333047030,2735,2735,2735,2735,0
|
|
20240508,164600,333047030,2735,2735,2735,2735,0
|
|
20240508,164500,333047030,2735,2735,2735,2735,0
|
|
20240508,164400,333047030,2735,2735,2735,2735,0
|
|
20240508,164300,333047030,2735,2735,2735,2735,0
|
|
20240508,164200,333047030,2735,2735,2735,2735,0
|
|
20240508,164100,333047030,2735,2735,2735,2735,0
|
|
20240508,164000,333047030,2735,2735,2735,2735,0
|
|
20240508,163900,333047030,2735,2735,2735,2735,0
|
|
20240508,163800,333047030,2735,2735,2735,2735,0
|
|
20240508,163700,333047030,2735,2735,2735,2735,0
|
|
20240508,163600,333047030,2735,2735,2735,2735,0
|
|
20240508,163500,333047030,2735,2735,2735,2735,0
|
|
20240508,163400,333047030,2735,2735,2735,2735,0
|
|
20240508,163300,333047030,2735,2735,2735,2735,0
|
|
20240508,163200,333047030,2735,2735,2735,2735,0
|
|
20240508,163100,333047030,2735,2735,2735,2735,0
|
|
20240508,163000,333047030,2735,2735,2735,2735,0
|
|
20240508,162900,333047030,2735,2735,2735,2735,0
|
|
20240508,162800,333047030,2735,2735,2735,2735,0
|
|
20240508,162700,333047030,2735,2735,2735,2735,0
|
|
20240508,162600,333047030,2735,2735,2735,2735,0
|
|
20240508,162500,333047030,2735,2735,2735,2735,0
|
|
20240508,162400,333047030,2735,2735,2735,2735,0
|
|
20240508,162300,333047030,2735,2735,2735,2735,0
|
|
20240508,162200,333047030,2735,2735,2735,2735,0
|
|
20240508,162100,333047030,2735,2735,2735,2735,0
|
|
20240508,162000,333047030,2735,2735,2735,2735,0
|
|
20240508,161900,333047030,2735,2735,2735,2735,8059
|
|
20240508,161800,333047030,2735,2735,2735,2735,0
|
|
20240508,161700,333047030,2735,2735,2735,2735,0
|
|
20240508,161600,333047030,2735,2735,2735,2735,0
|
|
20240508,161500,333047030,2735,2735,2735,2735,0
|
|
20240508,161400,333047030,2735,2735,2735,2735,0
|
|
20240508,161300,333047030,2735,2735,2735,2735,0
|
|
20240508,161200,333047030,2735,2735,2735,2735,0
|
|
20240508,161100,333047030,2735,2735,2735,2735,0
|
|
20240508,161000,333047030,2735,2735,2735,2735,0
|
|
20240508,160900,333047030,2735,2735,2735,2735,0
|
|
20240508,160800,333047030,2735,2735,2735,2735,0
|
|
20240508,160700,333047030,2735,2735,2735,2735,0
|
|
20240508,160600,333047030,2735,2735,2735,2735,0
|
|
20240508,160500,333047030,2735,2735,2735,2735,0
|
|
20240508,160400,333047030,2735,2735,2735,2735,0
|
|
20240508,160300,333047030,2735,2735,2735,2735,0
|
|
20240508,160200,333047030,2735,2735,2735,2735,0
|
|
20240508,160100,333047030,2735,2735,2735,2735,0
|
|
20240508,160000,333047030,2735,2735,2735,2735,0
|
|
20240508,155900,333047030,2735,2735,2735,2735,0
|
|
20240508,155800,333047030,2735,2735,2735,2735,0
|
|
20240508,155700,333047030,2735,2735,2735,2735,0
|
|
20240508,155600,333047030,2735,2735,2735,2735,0
|
|
20240508,155500,333047030,2735,2735,2735,2735,0
|
|
20240508,155400,333047030,2735,2735,2735,2735,0
|
|
20240508,155300,333047030,2735,2735,2735,2735,0
|
|
20240508,155200,333047030,2735,2735,2735,2735,0
|
|
20240508,155100,333047030,2735,2735,2735,2735,0
|
|
20240508,155000,333047030,2735,2735,2735,2735,0
|
|
20240508,154900,333047030,2735,2735,2735,2735,8059
|
|
20240508,154800,333047030,2735,2735,2735,2735,0
|
|
20240508,154700,333047030,2735,2735,2735,2735,0
|
|
20240508,154600,333047030,2735,2735,2735,2735,0
|
|
20240508,154500,333047030,2735,2735,2735,2735,0
|
|
20240508,154400,333047030,2735,2735,2735,2735,0
|
|
20240508,154300,333047030,2735,2735,2735,2735,0
|
|
20240508,154200,333047030,2735,2735,2735,2735,0
|
|
20240508,154100,333047030,2735,2735,2735,2735,0
|
|
20240508,154000,333047030,2735,2735,2735,2735,0
|
|
20240508,153900,333047030,2735,2735,2735,2735,0
|
|
20240508,153800,333047030,2735,2735,2735,2735,0
|
|
20240508,153700,333047030,2735,2735,2735,2735,0
|
|
20240508,153600,333047030,2735,2735,2735,2735,0
|
|
20240508,153500,333047030,2735,2735,2735,2735,0
|
|
20240508,153400,333047030,2735,2735,2735,2735,0
|
|
20240508,153300,333047030,2735,2735,2735,2735,0
|
|
20240508,153200,333047030,2735,2735,2735,2735,0
|
|
20240508,153100,333047030,2735,2735,2735,2735,0
|
|
20240508,153000,333047030,2735,2735,2735,2735,8059
|
|
20240508,152900,311005665,2735,2735,2735,2735,0
|
|
20240508,152800,311005665,2735,2735,2735,2735,0
|
|
20240508,152700,311005665,2735,2735,2735,2735,0
|
|
20240508,152600,311005665,2735,2735,2735,2735,0
|
|
20240508,152500,311005665,2735,2735,2735,2735,0
|
|
20240508,152400,311005665,2735,2735,2735,2735,0
|
|
20240508,152300,311005665,2735,2735,2735,2735,0
|
|
20240508,152200,311005665,2735,2735,2735,2735,0
|
|
20240508,152100,311005665,2735,2735,2735,2735,0
|
|
20240508,152000,311005665,2735,2735,2735,2735,0
|
|
20240508,151900,311005665,2735,2735,2735,2735,1
|
|
20240508,151800,311002930,2735,2730,2735,2725,946
|
|
20240508,151700,308420350,2730,2730,2730,2730,1
|
|
20240508,151600,308417620,2725,2725,2725,2725,13
|
|
20240508,151500,308382195,2730,2730,2730,2730,0
|
|
20240508,151400,308382195,2730,2730,2730,2730,20
|
|
20240508,151300,308327595,2730,2730,2735,2730,95
|
|
20240508,151200,308068240,2730,2730,2730,2730,663
|
|
20240508,151100,306258250,2735,2735,2735,2735,1
|
|
20240508,151000,306255515,2725,2730,2735,2725,404
|
|
20240508,150900,305152930,2735,2735,2735,2735,204
|
|
20240508,150800,304594990,2735,2730,2735,2730,4
|
|
20240508,150700,304584060,2730,2730,2730,2730,0
|
|
20240508,150600,304584060,2730,2735,2735,2730,3010
|
|
20240508,150500,296366710,2735,2735,2735,2735,930
|
|
20240508,150400,293823160,2735,2735,2735,2735,0
|
|
20240508,150300,293823160,2735,2735,2735,2735,0
|
|
20240508,150200,293823160,2735,2735,2735,2735,0
|
|
20240508,150100,293823160,2735,2735,2735,2735,0
|
|
20240508,150000,293823160,2735,2735,2735,2735,15
|
|
20240508,145900,293782135,2735,2730,2735,2730,45
|
|
20240508,145800,293659275,2730,2730,2730,2730,10
|
|
20240508,145700,293631975,2735,2735,2735,2735,2
|
|
20240508,145600,293626505,2730,2730,2730,2730,308
|
|
20240508,145500,292785665,2735,2735,2735,2735,0
|
|
20240508,145400,292785665,2735,2735,2735,2735,15
|
|
20240508,145300,292744640,2735,2735,2735,2730,13
|
|
20240508,145200,292709135,2730,2735,2735,2730,715
|
|
20240508,145100,290756710,2735,2730,2735,2730,102
|
|
20240508,145000,290478240,2735,2730,2735,2730,2246
|
|
20240508,144900,284346650,2730,2730,2730,2730,0
|
|
20240508,144800,284346650,2730,2730,2730,2730,40
|
|
20240508,144700,284237450,2730,2730,2730,2730,0
|
|
20240508,144600,284237450,2730,2730,2730,2730,0
|
|
20240508,144500,284237450,2730,2730,2730,2730,900
|
|
20240508,144400,281780450,2730,2730,2730,2730,3
|
|
20240508,144300,281772260,2730,2730,2730,2730,0
|
|
20240508,144200,281772260,2730,2730,2730,2730,110
|
|
20240508,144100,281471960,2730,2730,2730,2730,0
|
|
20240508,144000,281471960,2730,2730,2730,2730,100
|
|
20240508,143900,281198960,2730,2730,2730,2730,0
|
|
20240508,143800,281198960,2730,2730,2730,2730,2
|
|
20240508,143700,281193500,2725,2725,2725,2725,120
|
|
20240508,143600,280866500,2720,2720,2720,2720,0
|
|
20240508,143500,280866500,2720,2720,2720,2720,0
|
|
20240508,143400,280866500,2720,2720,2720,2720,0
|
|
20240508,143300,280866500,2720,2720,2720,2720,135
|
|
20240508,143200,280499300,2725,2725,2725,2725,0
|
|
20240508,143100,280499300,2725,2725,2725,2725,0
|
|
20240508,143000,280499300,2725,2725,2725,2725,0
|
|
20240508,142900,280499300,2725,2725,2725,2725,0
|
|
20240508,142800,280499300,2725,2725,2725,2725,0
|
|
20240508,142700,280499300,2725,2725,2725,2725,0
|
|
20240508,142600,280499300,2725,2725,2725,2725,0
|
|
20240508,142500,280499300,2725,2725,2725,2725,0
|
|
20240508,142400,280499300,2725,2725,2725,2725,0
|
|
20240508,142300,280499300,2725,2725,2725,2725,40
|
|
20240508,142200,280390300,2725,2725,2725,2725,0
|
|
20240508,142100,280390300,2725,2725,2725,2725,331
|
|
20240508,142000,279488325,2725,2725,2725,2725,0
|
|
20240508,141900,279488325,2725,2725,2725,2725,0
|
|
20240508,141800,279488325,2725,2725,2725,2725,0
|
|
20240508,141700,279488325,2725,2725,2725,2725,1
|
|
20240508,141600,279485600,2715,2720,2720,2715,6000
|
|
20240508,141500,263190930,2720,2720,2720,2720,0
|
|
20240508,141400,263190930,2720,2725,2725,2720,800
|
|
20240508,141300,261014925,2730,2730,2730,2730,30
|
|
20240508,141200,260933025,2730,2730,2730,2730,0
|
|
20240508,141100,260933025,2730,2720,2730,2720,1351
|
|
20240508,141000,257258295,2730,2730,2730,2730,2
|
|
20240508,140900,257252835,2725,2725,2725,2725,0
|
|
20240508,140800,257252835,2725,2725,2725,2725,353
|
|
20240508,140700,256290910,2730,2730,2730,2730,0
|
|
20240508,140600,256290910,2730,2730,2730,2730,0
|
|
20240508,140500,256290910,2730,2730,2730,2730,0
|
|
20240508,140400,256290910,2730,2730,2730,2730,0
|
|
20240508,140300,256290910,2730,2730,2730,2730,0
|
|
20240508,140200,256290910,2730,2730,2730,2730,0
|
|
20240508,140100,256290910,2730,2730,2730,2730,0
|
|
20240508,140000,256290910,2730,2730,2730,2730,0
|
|
20240508,135900,256290910,2730,2730,2730,2730,0
|
|
20240508,135800,256290910,2730,2730,2730,2730,2
|
|
20240508,135700,256285450,2720,2720,2720,2720,1700
|
|
20240508,135600,251661450,2730,2730,2730,2730,1
|
|
20240508,135500,251658720,2720,2725,2725,2720,3000
|
|
20240508,135400,243493385,2730,2730,2730,2730,0
|
|
20240508,135300,243493385,2730,2730,2730,2730,1682
|
|
20240508,135200,238901525,2730,2730,2730,2730,218
|
|
20240508,135100,238306385,2730,2730,2730,2730,8
|
|
20240508,135000,238284545,2735,2730,2735,2730,2045
|
|
20240508,134900,232701685,2730,2730,2730,2730,300
|
|
20240508,134800,231882685,2730,2730,2730,2730,3006
|
|
20240508,134700,223676305,2735,2735,2735,2735,1000
|
|
20240508,134600,220941305,2735,2735,2735,2735,1000
|
|
20240508,134500,218206305,2735,2735,2735,2735,0
|
|
20240508,134400,218206305,2735,2735,2735,2735,2
|
|
20240508,134300,218200835,2725,2725,2725,2725,0
|
|
20240508,134200,218200835,2725,2725,2725,2725,0
|
|
20240508,134100,218200835,2725,2725,2725,2725,0
|
|
20240508,134000,218200835,2725,2725,2725,2725,37
|
|
20240508,133900,218100010,2725,2725,2725,2725,0
|
|
20240508,133800,218100010,2725,2735,2735,2725,1829
|
|
20240508,133700,213097705,2730,2730,2730,2730,0
|
|
20240508,133600,213097705,2730,2730,2730,2730,0
|
|
20240508,133500,213097705,2730,2730,2730,2730,98
|
|
20240508,133400,212830165,2730,2730,2730,2730,3
|
|
20240508,133300,212821975,2730,2730,2730,2730,0
|
|
20240508,133200,212821975,2730,2730,2730,2730,0
|
|
20240508,133100,212821975,2730,2730,2730,2730,0
|
|
20240508,133000,212821975,2730,2730,2730,2730,1000
|
|
20240508,132900,210091975,2730,2730,2730,2730,0
|
|
20240508,132800,210091975,2730,2730,2730,2730,5
|
|
20240508,132700,210078325,2730,2730,2730,2730,0
|
|
20240508,132600,210078325,2730,2730,2730,2730,1035
|
|
20240508,132500,207252775,2730,2730,2730,2730,0
|
|
20240508,132400,207252775,2730,2730,2730,2730,0
|
|
20240508,132300,207252775,2730,2730,2730,2730,0
|
|
20240508,132200,207252775,2730,2730,2730,2730,0
|
|
20240508,132100,207252775,2730,2730,2730,2730,0
|
|
20240508,132000,207252775,2730,2730,2730,2730,160
|
|
20240508,131900,206815975,2730,2730,2730,2730,0
|
|
20240508,131800,206815975,2730,2730,2730,2730,0
|
|
20240508,131700,206815975,2730,2730,2730,2730,202
|
|
20240508,131600,206264515,2730,2730,2730,2730,0
|
|
20240508,131500,206264515,2730,2730,2730,2730,0
|
|
20240508,131400,206264515,2730,2730,2730,2730,34
|
|
20240508,131300,206171695,2730,2730,2730,2730,0
|
|
20240508,131200,206171695,2730,2730,2730,2730,115
|
|
20240508,131100,205857745,2730,2730,2730,2730,100
|
|
20240508,131000,205584745,2730,2730,2730,2730,100
|
|
20240508,130900,205311745,2735,2735,2735,2735,0
|
|
20240508,130800,205311745,2735,2735,2735,2735,0
|
|
20240508,130700,205311745,2735,2735,2735,2735,0
|
|
20240508,130600,205311745,2735,2735,2735,2735,0
|
|
20240508,130500,205311745,2735,2735,2735,2735,0
|
|
20240508,130400,205311745,2735,2735,2735,2735,0
|
|
20240508,130300,205311745,2735,2735,2735,2735,0
|
|
20240508,130200,205311745,2735,2735,2735,2735,389
|
|
20240508,130100,204247830,2735,2735,2735,2735,1
|
|
20240508,130000,204245095,2730,2730,2730,2730,37
|
|
20240508,125900,204144085,2730,2730,2730,2730,0
|
|
20240508,125800,204144085,2730,2730,2730,2730,0
|
|
20240508,125700,204144085,2730,2730,2730,2730,0
|
|
20240508,125600,204144085,2730,2730,2730,2730,169
|
|
20240508,125500,203682715,2730,2730,2730,2730,332
|
|
20240508,125400,202776355,2730,2730,2730,2730,1001
|
|
20240508,125300,200043625,2725,2725,2725,2725,399
|
|
20240508,125200,198956350,2725,2725,2725,2725,345
|
|
20240508,125100,198016225,2730,2730,2730,2730,0
|
|
20240508,125000,198016225,2730,2730,2730,2730,0
|
|
20240508,124900,198016225,2730,2730,2730,2730,0
|
|
20240508,124800,198016225,2730,2730,2730,2730,0
|
|
20240508,124700,198016225,2730,2730,2730,2730,8
|
|
20240508,124600,197994385,2735,2735,2735,2735,0
|
|
20240508,124500,197994385,2735,2735,2735,2735,0
|
|
20240508,124400,197994385,2735,2735,2735,2735,1
|
|
20240508,124300,197991650,2735,2735,2735,2735,0
|
|
20240508,124200,197991650,2735,2735,2735,2735,1
|
|
20240508,124100,197988915,2725,2730,2730,2725,861
|
|
20240508,124000,195641490,2725,2725,2725,2725,0
|
|
20240508,123900,195641490,2725,2725,2725,2725,0
|
|
20240508,123800,195641490,2725,2725,2725,2725,0
|
|
20240508,123700,195641490,2725,2725,2725,2725,1
|
|
20240508,123600,195638765,2725,2725,2725,2725,0
|
|
20240508,123500,195638765,2725,2725,2725,2725,0
|
|
20240508,123400,195638765,2725,2725,2725,2725,0
|
|
20240508,123300,195638765,2725,2725,2725,2725,0
|
|
20240508,123200,195638765,2725,2730,2730,2725,663
|
|
20240508,123100,193831245,2735,2735,2735,2735,808
|
|
20240508,123000,191621365,2735,2735,2735,2735,194
|
|
20240508,122900,191090775,2735,2735,2735,2735,139
|
|
20240508,122800,190710610,2735,2735,2735,2735,0
|
|
20240508,122700,190710610,2735,2735,2735,2735,0
|
|
20240508,122600,190710610,2735,2735,2735,2735,29
|
|
20240508,122500,190631295,2735,2735,2735,2735,72
|
|
20240508,122400,190434375,2730,2730,2730,2730,10
|
|
20240508,122300,190407075,2730,2730,2730,2730,0
|
|
20240508,122200,190407075,2730,2740,2740,2730,2001
|
|
20240508,122100,184926065,2735,2735,2735,2735,0
|
|
20240508,122000,184926065,2735,2735,2735,2735,207
|
|
20240508,121900,184359920,2735,2735,2735,2735,7
|
|
20240508,121800,184340775,2735,2735,2735,2735,10
|
|
20240508,121700,184313425,2735,2735,2735,2735,200
|
|
20240508,121600,183766425,2735,2735,2735,2735,10
|
|
20240508,121500,183739075,2735,2735,2735,2735,0
|
|
20240508,121400,183739075,2735,2735,2735,2735,683
|
|
20240508,121300,181871070,2730,2730,2730,2730,0
|
|
20240508,121200,181871070,2730,2730,2730,2730,0
|
|
20240508,121100,181871070,2730,2730,2730,2730,1746
|
|
20240508,121000,177104490,2730,2730,2730,2730,480
|
|
20240508,120900,175794090,2725,2725,2725,2725,0
|
|
20240508,120800,175794090,2725,2725,2725,2720,516
|
|
20240508,120700,174389660,2730,2730,2730,2730,0
|
|
20240508,120600,174389660,2730,2730,2730,2730,10
|
|
20240508,120500,174362360,2730,2730,2730,2730,10
|
|
20240508,120400,174335060,2735,2735,2735,2735,0
|
|
20240508,120300,174335060,2735,2735,2735,2735,0
|
|
20240508,120200,174335060,2735,2720,2735,2720,6056
|
|
20240508,120100,157829370,2720,2720,2720,2720,0
|
|
20240508,120000,157829370,2720,2720,2720,2720,0
|
|
20240508,115900,157829370,2720,2720,2720,2720,0
|
|
20240508,115800,157829370,2720,2720,2720,2720,0
|
|
20240508,115700,157829370,2720,2720,2720,2720,0
|
|
20240508,115600,157829370,2720,2720,2720,2720,0
|
|
20240508,115500,157829370,2720,2720,2720,2720,0
|
|
20240508,115400,157829370,2720,2720,2720,2720,0
|
|
20240508,115300,157829370,2720,2720,2720,2720,0
|
|
20240508,115200,157829370,2720,2720,2720,2720,0
|
|
20240508,115100,157829370,2720,2720,2720,2720,1
|
|
20240508,115000,157826650,2710,2710,2710,2710,0
|
|
20240508,114900,157826650,2710,2710,2710,2710,814
|
|
20240508,114800,155620710,2710,2710,2710,2710,0
|
|
20240508,114700,155620710,2710,2710,2710,2710,10
|
|
20240508,114600,155593610,2710,2710,2710,2710,193
|
|
20240508,114500,155070580,2720,2720,2720,2720,0
|
|
20240508,114400,155070580,2720,2720,2720,2720,0
|
|
20240508,114300,155070580,2720,2720,2720,2720,0
|
|
20240508,114200,155070580,2720,2720,2720,2720,0
|
|
20240508,114100,155070580,2720,2720,2720,2720,1
|
|
20240508,114000,155067860,2705,2705,2705,2705,308
|
|
20240508,113900,154234720,2705,2705,2705,2705,0
|
|
20240508,113800,154234720,2705,2705,2705,2705,0
|
|
20240508,113700,154234720,2705,2715,2715,2705,209
|
|
20240508,113600,153668690,2720,2725,2725,2720,104
|
|
20240508,113500,153385710,2725,2725,2725,2725,0
|
|
20240508,113400,153385710,2725,2725,2725,2725,0
|
|
20240508,113300,153385710,2725,2725,2725,2725,0
|
|
20240508,113200,153385710,2725,2725,2725,2725,0
|
|
20240508,113100,153385710,2725,2725,2725,2725,1
|
|
20240508,113000,153382985,2725,2725,2725,2725,0
|
|
20240508,112900,153382985,2725,2725,2725,2725,0
|
|
20240508,112800,153382985,2725,2725,2725,2725,0
|
|
20240508,112700,153382985,2725,2725,2725,2725,0
|
|
20240508,112600,153382985,2725,2725,2725,2725,0
|
|
20240508,112500,153382985,2725,2725,2725,2725,0
|
|
20240508,112400,153382985,2725,2725,2725,2725,0
|
|
20240508,112300,153382985,2725,2725,2725,2725,1
|
|
20240508,112200,153380260,2705,2705,2705,2705,0
|
|
20240508,112100,153380260,2705,2705,2705,2705,577
|
|
20240508,112000,151819475,2725,2725,2725,2725,0
|
|
20240508,111900,151819475,2725,2725,2725,2725,50
|
|
20240508,111800,151683225,2725,2725,2725,2725,100
|
|
20240508,111700,151410725,2705,2720,2720,2705,2546
|
|
20240508,111600,144516535,2720,2720,2720,2720,0
|
|
20240508,111500,144516535,2720,2720,2720,2720,0
|
|
20240508,111400,144516535,2720,2720,2720,2720,0
|
|
20240508,111300,144516535,2720,2720,2720,2720,0
|
|
20240508,111200,144516535,2720,2720,2720,2720,0
|
|
20240508,111100,144516535,2720,2720,2720,2720,0
|
|
20240508,111000,144516535,2720,2720,2720,2720,0
|
|
20240508,110900,144516535,2720,2720,2720,2720,382
|
|
20240508,110800,143477495,2720,2725,2725,2720,12
|
|
20240508,110700,143444850,2725,2725,2725,2725,10
|
|
20240508,110600,143417600,2725,2725,2725,2725,0
|
|
20240508,110500,143417600,2725,2720,2725,2720,1102
|
|
20240508,110400,140414655,2725,2725,2725,2725,0
|
|
20240508,110300,140414655,2725,2725,2725,2725,0
|
|
20240508,110200,140414655,2725,2725,2725,2725,1049
|
|
20240508,110100,137556130,2725,2725,2725,2725,0
|
|
20240508,110000,137556130,2725,2725,2725,2725,0
|
|
20240508,105900,137556130,2725,2720,2725,2705,4426
|
|
20240508,105800,125540025,2720,2720,2720,2720,101
|
|
20240508,105700,125265305,2720,2720,2720,2720,0
|
|
20240508,105600,125265305,2720,2720,2720,2720,0
|
|
20240508,105500,125265305,2720,2720,2720,2720,417
|
|
20240508,105400,124131065,2720,2720,2720,2720,0
|
|
20240508,105300,124131065,2720,2720,2720,2720,0
|
|
20240508,105200,124131065,2720,2720,2720,2720,1
|
|
20240508,105100,124128345,2705,2705,2705,2705,0
|
|
20240508,105000,124128345,2705,2705,2705,2705,0
|
|
20240508,104900,124128345,2705,2705,2705,2705,0
|
|
20240508,104800,124128345,2705,2705,2705,2705,300
|
|
20240508,104700,123316845,2705,2720,2720,2705,6136
|
|
20240508,104600,106698030,2720,2720,2720,2720,0
|
|
20240508,104500,106698030,2720,2720,2720,2720,0
|
|
20240508,104400,106698030,2720,2720,2720,2720,349
|
|
20240508,104300,105748750,2720,2720,2720,2720,0
|
|
20240508,104200,105748750,2720,2720,2720,2720,13
|
|
20240508,104100,105713390,2725,2725,2725,2725,0
|
|
20240508,104000,105713390,2725,2725,2725,2725,3
|
|
20240508,103900,105705215,2720,2720,2720,2720,1470
|
|
20240508,103800,101706815,2720,2720,2720,2720,0
|
|
20240508,103700,101706815,2720,2720,2720,2720,0
|
|
20240508,103600,101706815,2720,2720,2720,2720,50
|
|
20240508,103500,101570815,2720,2720,2720,2720,0
|
|
20240508,103400,101570815,2720,2720,2720,2720,0
|
|
20240508,103300,101570815,2720,2720,2720,2720,1609
|
|
20240508,103200,97194335,2710,2710,2710,2710,0
|
|
20240508,103100,97194335,2710,2715,2715,2710,2500
|
|
20240508,103000,90414335,2720,2720,2720,2720,11
|
|
20240508,102900,90384415,2720,2720,2720,2720,3
|
|
20240508,102800,90376255,2720,2720,2720,2720,0
|
|
20240508,102700,90376255,2720,2720,2720,2720,0
|
|
20240508,102600,90376255,2720,2715,2720,2715,273
|
|
20240508,102500,89634095,2720,2715,2720,2715,702
|
|
20240508,102400,87725790,2710,2710,2710,2710,50
|
|
20240508,102300,87590290,2710,2710,2710,2710,0
|
|
20240508,102200,87590290,2710,2710,2710,2710,0
|
|
20240508,102100,87590290,2710,2710,2710,2710,0
|
|
20240508,102000,87590290,2710,2710,2710,2710,0
|
|
20240508,101900,87590290,2710,2710,2710,2710,0
|
|
20240508,101800,87590290,2710,2710,2710,2710,0
|
|
20240508,101700,87590290,2710,2710,2710,2710,0
|
|
20240508,101600,87590290,2710,2710,2710,2710,5
|
|
20240508,101500,87576740,2700,2705,2705,2700,2
|
|
20240508,101400,87571335,2700,2700,2700,2700,0
|
|
20240508,101300,87571335,2700,2705,2705,2700,6315
|
|
20240508,101200,70504935,2710,2710,2710,2710,138
|
|
20240508,101100,70130955,2710,2710,2710,2710,0
|
|
20240508,101000,70130955,2710,2710,2710,2710,400
|
|
20240508,100900,69046955,2715,2715,2715,2715,1
|
|
20240508,100800,69044240,2705,2715,2715,2705,395
|
|
20240508,100700,67975755,2705,2710,2710,2705,26
|
|
20240508,100600,67905420,2715,2715,2715,2715,0
|
|
20240508,100500,67905420,2715,2715,2715,2715,0
|
|
20240508,100400,67905420,2715,2715,2715,2715,20
|
|
20240508,100300,67851120,2715,2715,2715,2715,20
|
|
20240508,100200,67796820,2715,2715,2715,2715,1
|
|
20240508,100100,67794105,2705,2705,2705,2705,2250
|
|
20240508,100000,61707855,2715,2715,2715,2715,0
|
|
20240508,095900,61707855,2715,2715,2715,2715,0
|
|
20240508,095800,61707855,2715,2715,2715,2715,0
|
|
20240508,095700,61707855,2715,2715,2715,2715,1
|
|
20240508,095600,61705140,2710,2710,2710,2710,120
|
|
20240508,095500,61379940,2715,2710,2715,2710,932
|
|
20240508,095400,58851810,2715,2715,2715,2715,6
|
|
20240508,095300,58835520,2715,2715,2715,2715,1
|
|
20240508,095200,58832805,2715,2715,2715,2715,0
|
|
20240508,095100,58832805,2715,2715,2715,2715,493
|
|
20240508,095000,57494310,2715,2715,2715,2715,8
|
|
20240508,094900,57472590,2720,2720,2720,2720,0
|
|
20240508,094800,57472590,2720,2720,2720,2720,0
|
|
20240508,094700,57472590,2720,2720,2720,2720,0
|
|
20240508,094600,57472590,2720,2720,2720,2720,0
|
|
20240508,094500,57472590,2720,2720,2720,2720,3000
|
|
20240508,094400,49312590,2720,2720,2720,2720,0
|
|
20240508,094300,49312590,2720,2710,2720,2705,251
|
|
20240508,094200,48633080,2720,2720,2720,2720,18
|
|
20240508,094100,48584120,2720,2720,2720,2720,0
|
|
20240508,094000,48584120,2720,2710,2720,2710,28
|
|
20240508,093900,48508190,2705,2720,2720,2705,536
|
|
20240508,093800,47057960,2710,2710,2710,2710,0
|
|
20240508,093700,47057960,2710,2710,2710,2710,0
|
|
20240508,093600,47057960,2710,2710,2710,2710,1300
|
|
20240508,093500,43534960,2710,2710,2710,2710,2417
|
|
20240508,093400,36984890,2710,2720,2720,2710,30
|
|
20240508,093300,36903390,2720,2720,2720,2720,0
|
|
20240508,093200,36903390,2720,2720,2720,2720,0
|
|
20240508,093100,36903390,2720,2720,2720,2720,1
|
|
20240508,093000,36900670,2720,2715,2720,2715,280
|
|
20240508,092900,36140465,2715,2715,2715,2715,148
|
|
20240508,092800,35738645,2720,2720,2720,2720,237
|
|
20240508,092700,35094005,2720,2720,2720,2720,500
|
|
20240508,092600,33734005,2720,2720,2720,2720,38
|
|
20240508,092500,33630645,2720,2730,2730,2720,519
|
|
20240508,092400,32216430,2730,2730,2730,2730,1
|
|
20240508,092300,32213700,2735,2735,2735,2735,2
|
|
20240508,092200,32208230,2730,2730,2730,2730,142
|
|
20240508,092100,31820570,2730,2730,2730,2730,4077
|
|
20240508,092000,20690360,2730,2730,2730,2730,447
|
|
20240508,091900,19470050,2730,2730,2730,2730,1
|
|
20240508,091800,19467320,2725,2725,2725,2725,437
|
|
20240508,091700,18276495,2720,2720,2720,2720,276
|
|
20240508,091600,17525775,2720,2720,2720,2720,11
|
|
20240508,091500,17495855,2715,2715,2715,2715,220
|
|
20240508,091400,16898555,2720,2720,2720,2720,1
|
|
20240508,091300,16895835,2710,2710,2710,2710,36
|
|
20240508,091200,16798275,2720,2705,2720,2705,2
|
|
20240508,091100,16792850,2720,2720,2720,2720,11
|
|
20240508,091000,16762930,2720,2720,2720,2720,0
|
|
20240508,090900,16762930,2720,2720,2720,2720,2009
|
|
20240508,090800,11298450,2720,2715,2720,2715,940
|
|
20240508,090700,8746345,2715,2715,2715,2715,0
|
|
20240508,090600,8746345,2715,2715,2715,2715,61
|
|
20240508,090500,8580730,2710,2705,2710,2705,1500
|
|
20240508,090400,4518230,2705,2705,2705,2705,100
|
|
20240508,090300,4247730,2705,2710,2710,2705,20
|
|
20240508,090200,4193625,2720,2720,2720,2720,0
|
|
20240508,090100,4193625,2720,2720,2720,2705,1032
|
|
20240508,090000,1401850,2720,2705,2720,2705,518
|