640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193700,347665145,2165,2165,2165,2165,3605
|
|
20240508,193600,347665145,2165,2165,2165,2165,0
|
|
20240508,193500,347665145,2165,2165,2165,2165,0
|
|
20240508,193400,347665145,2165,2165,2165,2165,0
|
|
20240508,193300,347665145,2165,2165,2165,2165,0
|
|
20240508,193200,347665145,2165,2165,2165,2165,0
|
|
20240508,193100,347665145,2165,2165,2165,2165,0
|
|
20240508,193000,347665145,2165,2165,2165,2165,0
|
|
20240508,192900,347665145,2165,2165,2165,2165,0
|
|
20240508,192800,347665145,2165,2165,2165,2165,0
|
|
20240508,192700,347665145,2165,2165,2165,2165,0
|
|
20240508,192600,347665145,2165,2165,2165,2165,0
|
|
20240508,192500,347665145,2165,2165,2165,2165,0
|
|
20240508,192400,347665145,2165,2165,2165,2165,0
|
|
20240508,192300,347665145,2165,2165,2165,2165,0
|
|
20240508,192200,347665145,2165,2165,2165,2165,0
|
|
20240508,192100,347665145,2165,2165,2165,2165,0
|
|
20240508,192000,347665145,2165,2165,2165,2165,0
|
|
20240508,191900,347665145,2165,2165,2165,2165,0
|
|
20240508,191800,347665145,2165,2165,2165,2165,0
|
|
20240508,191700,347665145,2165,2165,2165,2165,0
|
|
20240508,191600,347665145,2165,2165,2165,2165,0
|
|
20240508,191500,347665145,2165,2165,2165,2165,0
|
|
20240508,191400,347665145,2165,2165,2165,2165,0
|
|
20240508,191300,347665145,2165,2165,2165,2165,0
|
|
20240508,191200,347665145,2165,2165,2165,2165,0
|
|
20240508,191100,347665145,2165,2165,2165,2165,0
|
|
20240508,191000,347665145,2165,2165,2165,2165,0
|
|
20240508,190900,347665145,2165,2165,2165,2165,0
|
|
20240508,190800,347665145,2165,2165,2165,2165,0
|
|
20240508,190700,347665145,2165,2165,2165,2165,3605
|
|
20240508,190600,347665145,2165,2165,2165,2165,0
|
|
20240508,190500,347665145,2165,2165,2165,2165,0
|
|
20240508,190400,347665145,2165,2165,2165,2165,0
|
|
20240508,190300,347665145,2165,2165,2165,2165,0
|
|
20240508,190200,347665145,2165,2165,2165,2165,0
|
|
20240508,190100,347665145,2165,2165,2165,2165,0
|
|
20240508,190000,347665145,2165,2165,2165,2165,0
|
|
20240508,185900,347665145,2165,2165,2165,2165,0
|
|
20240508,185800,347665145,2165,2165,2165,2165,0
|
|
20240508,185700,347665145,2165,2165,2165,2165,0
|
|
20240508,185600,347665145,2165,2165,2165,2165,0
|
|
20240508,185500,347665145,2165,2165,2165,2165,0
|
|
20240508,185400,347665145,2165,2165,2165,2165,0
|
|
20240508,185300,347665145,2165,2165,2165,2165,0
|
|
20240508,185200,347665145,2165,2165,2165,2165,0
|
|
20240508,185100,347665145,2165,2165,2165,2165,0
|
|
20240508,185000,347665145,2165,2165,2165,2165,0
|
|
20240508,184900,347665145,2165,2165,2165,2165,0
|
|
20240508,184800,347665145,2165,2165,2165,2165,0
|
|
20240508,184700,347665145,2165,2165,2165,2165,0
|
|
20240508,184600,347665145,2165,2165,2165,2165,0
|
|
20240508,184500,347665145,2165,2165,2165,2165,0
|
|
20240508,184400,347665145,2165,2165,2165,2165,0
|
|
20240508,184300,347665145,2165,2165,2165,2165,0
|
|
20240508,184200,347665145,2165,2165,2165,2165,0
|
|
20240508,184100,347665145,2165,2165,2165,2165,0
|
|
20240508,184000,347665145,2165,2165,2165,2165,0
|
|
20240508,183900,347665145,2165,2165,2165,2165,0
|
|
20240508,183800,347665145,2165,2165,2165,2165,0
|
|
20240508,183700,347665145,2165,2165,2165,2165,3605
|
|
20240508,183600,347665145,2165,2165,2165,2165,0
|
|
20240508,183500,347665145,2165,2165,2165,2165,0
|
|
20240508,183400,347665145,2165,2165,2165,2165,0
|
|
20240508,183300,347665145,2165,2165,2165,2165,0
|
|
20240508,183200,347665145,2165,2165,2165,2165,0
|
|
20240508,183100,347665145,2165,2165,2165,2165,0
|
|
20240508,183000,347665145,2165,2165,2165,2165,0
|
|
20240508,182900,347665145,2165,2165,2165,2165,0
|
|
20240508,182800,347665145,2165,2165,2165,2165,0
|
|
20240508,182700,347665145,2165,2165,2165,2165,0
|
|
20240508,182600,347665145,2165,2165,2165,2165,0
|
|
20240508,182500,347665145,2165,2165,2165,2165,0
|
|
20240508,182400,347665145,2165,2165,2165,2165,0
|
|
20240508,182300,347665145,2165,2165,2165,2165,0
|
|
20240508,182200,347665145,2165,2165,2165,2165,0
|
|
20240508,182100,347665145,2165,2165,2165,2165,0
|
|
20240508,182000,347665145,2165,2165,2165,2165,0
|
|
20240508,181900,347665145,2165,2165,2165,2165,0
|
|
20240508,181800,347665145,2165,2165,2165,2165,0
|
|
20240508,181700,347665145,2165,2165,2165,2165,0
|
|
20240508,181600,347665145,2165,2165,2165,2165,0
|
|
20240508,181500,347665145,2165,2165,2165,2165,0
|
|
20240508,181400,347665145,2165,2165,2165,2165,0
|
|
20240508,181300,347665145,2165,2165,2165,2165,0
|
|
20240508,181200,347665145,2165,2165,2165,2165,0
|
|
20240508,181100,347665145,2165,2165,2165,2165,0
|
|
20240508,181000,347665145,2165,2165,2165,2165,0
|
|
20240508,180900,347665145,2165,2165,2165,2165,0
|
|
20240508,180800,347665145,2165,2165,2165,2165,0
|
|
20240508,180700,347665145,2165,2165,2165,2165,3605
|
|
20240508,180600,347665145,2165,2165,2165,2165,0
|
|
20240508,180500,347665145,2165,2165,2165,2165,0
|
|
20240508,180400,347665145,2165,2165,2165,2165,0
|
|
20240508,180300,347665145,2165,2165,2165,2165,0
|
|
20240508,180200,347665145,2165,2165,2165,2165,0
|
|
20240508,180100,347665145,2165,2165,2165,2165,0
|
|
20240508,180000,347665145,2165,2165,2165,2165,0
|
|
20240508,175900,347665145,2165,2165,2165,2165,0
|
|
20240508,175800,347665145,2165,2165,2165,2165,0
|
|
20240508,175700,347665145,2165,2165,2165,2165,0
|
|
20240508,175600,347665145,2165,2165,2165,2165,0
|
|
20240508,175500,347665145,2165,2165,2165,2165,0
|
|
20240508,175400,347665145,2165,2165,2165,2165,0
|
|
20240508,175300,347665145,2165,2165,2165,2165,0
|
|
20240508,175200,347665145,2165,2165,2165,2165,0
|
|
20240508,175100,347665145,2165,2165,2165,2165,0
|
|
20240508,175000,347665145,2165,2165,2165,2165,0
|
|
20240508,174900,347665145,2165,2165,2165,2165,0
|
|
20240508,174800,347665145,2165,2165,2165,2165,0
|
|
20240508,174700,347665145,2165,2165,2165,2165,0
|
|
20240508,174600,347665145,2165,2165,2165,2165,0
|
|
20240508,174500,347665145,2165,2165,2165,2165,0
|
|
20240508,174400,347665145,2165,2165,2165,2165,0
|
|
20240508,174300,347665145,2165,2165,2165,2165,0
|
|
20240508,174200,347665145,2165,2165,2165,2165,0
|
|
20240508,174100,347665145,2165,2165,2165,2165,0
|
|
20240508,174000,347665145,2165,2165,2165,2165,0
|
|
20240508,173900,347665145,2165,2165,2165,2165,0
|
|
20240508,173800,347665145,2165,2165,2165,2165,0
|
|
20240508,173700,347665145,2165,2165,2165,2165,3605
|
|
20240508,173600,347665145,2165,2165,2165,2165,0
|
|
20240508,173500,347665145,2165,2165,2165,2165,0
|
|
20240508,173400,347665145,2165,2165,2165,2165,0
|
|
20240508,173300,347665145,2165,2165,2165,2165,0
|
|
20240508,173200,347665145,2165,2165,2165,2165,0
|
|
20240508,173100,347665145,2165,2165,2165,2165,0
|
|
20240508,173000,347665145,2165,2165,2165,2165,0
|
|
20240508,172900,347665145,2165,2165,2165,2165,0
|
|
20240508,172800,347665145,2165,2165,2165,2165,0
|
|
20240508,172700,347665145,2165,2165,2165,2165,0
|
|
20240508,172600,347665145,2165,2165,2165,2165,0
|
|
20240508,172500,347665145,2165,2165,2165,2165,0
|
|
20240508,172400,347665145,2165,2165,2165,2165,0
|
|
20240508,172300,347665145,2165,2165,2165,2165,0
|
|
20240508,172200,347665145,2165,2165,2165,2165,0
|
|
20240508,172100,347665145,2165,2165,2165,2165,0
|
|
20240508,172000,347665145,2165,2165,2165,2165,0
|
|
20240508,171900,347665145,2165,2165,2165,2165,0
|
|
20240508,171800,347665145,2165,2165,2165,2165,0
|
|
20240508,171700,347665145,2165,2165,2165,2165,0
|
|
20240508,171600,347665145,2165,2165,2165,2165,0
|
|
20240508,171500,347665145,2165,2165,2165,2165,0
|
|
20240508,171400,347665145,2165,2165,2165,2165,0
|
|
20240508,171300,347665145,2165,2165,2165,2165,0
|
|
20240508,171200,347665145,2165,2165,2165,2165,0
|
|
20240508,171100,347665145,2165,2165,2165,2165,0
|
|
20240508,171000,347665145,2165,2165,2165,2165,0
|
|
20240508,170900,347665145,2165,2165,2165,2165,0
|
|
20240508,170800,347665145,2165,2165,2165,2165,0
|
|
20240508,170700,347665145,2165,2165,2165,2165,3605
|
|
20240508,170600,347665145,2165,2165,2165,2165,0
|
|
20240508,170500,347665145,2165,2165,2165,2165,0
|
|
20240508,170400,347665145,2165,2165,2165,2165,0
|
|
20240508,170300,347665145,2165,2165,2165,2165,0
|
|
20240508,170200,347665145,2165,2165,2165,2165,0
|
|
20240508,170100,347665145,2165,2165,2165,2165,0
|
|
20240508,170000,347665145,2165,2165,2165,2165,0
|
|
20240508,165900,347665145,2165,2165,2165,2165,0
|
|
20240508,165800,347665145,2165,2165,2165,2165,0
|
|
20240508,165700,347665145,2165,2165,2165,2165,0
|
|
20240508,165600,347665145,2165,2165,2165,2165,0
|
|
20240508,165500,347665145,2165,2165,2165,2165,0
|
|
20240508,165400,347665145,2165,2165,2165,2165,0
|
|
20240508,165300,347665145,2165,2165,2165,2165,0
|
|
20240508,165200,347665145,2165,2165,2165,2165,0
|
|
20240508,165100,347665145,2165,2165,2165,2165,0
|
|
20240508,165000,347665145,2165,2165,2165,2165,0
|
|
20240508,164900,347665145,2165,2165,2165,2165,0
|
|
20240508,164800,347665145,2165,2165,2165,2165,0
|
|
20240508,164700,347665145,2165,2165,2165,2165,0
|
|
20240508,164600,347665145,2165,2165,2165,2165,0
|
|
20240508,164500,347665145,2165,2165,2165,2165,0
|
|
20240508,164400,347665145,2165,2165,2165,2165,0
|
|
20240508,164300,347665145,2165,2165,2165,2165,0
|
|
20240508,164200,347665145,2165,2165,2165,2165,0
|
|
20240508,164100,347665145,2165,2165,2165,2165,0
|
|
20240508,164000,347665145,2165,2165,2165,2165,0
|
|
20240508,163900,347665145,2165,2165,2165,2165,0
|
|
20240508,163800,347665145,2165,2165,2165,2165,0
|
|
20240508,163700,347665145,2165,2165,2165,2165,3605
|
|
20240508,163600,347665145,2165,2165,2165,2165,0
|
|
20240508,163500,347665145,2165,2165,2165,2165,0
|
|
20240508,163400,347665145,2165,2165,2165,2165,0
|
|
20240508,163300,347665145,2165,2165,2165,2165,0
|
|
20240508,163200,347665145,2165,2165,2165,2165,0
|
|
20240508,163100,347665145,2165,2165,2165,2165,0
|
|
20240508,163000,347665145,2165,2165,2165,2165,0
|
|
20240508,162900,347665145,2165,2165,2165,2165,0
|
|
20240508,162800,347665145,2165,2165,2165,2165,0
|
|
20240508,162700,347665145,2165,2165,2165,2165,0
|
|
20240508,162600,347665145,2165,2165,2165,2165,0
|
|
20240508,162500,347665145,2165,2165,2165,2165,0
|
|
20240508,162400,347665145,2165,2165,2165,2165,0
|
|
20240508,162300,347665145,2165,2165,2165,2165,0
|
|
20240508,162200,347665145,2165,2165,2165,2165,0
|
|
20240508,162100,347665145,2165,2165,2165,2165,0
|
|
20240508,162000,347665145,2165,2165,2165,2165,0
|
|
20240508,161900,347665145,2165,2165,2165,2165,0
|
|
20240508,161800,347665145,2165,2165,2165,2165,0
|
|
20240508,161700,347665145,2165,2165,2165,2165,0
|
|
20240508,161600,347665145,2165,2165,2165,2165,0
|
|
20240508,161500,347665145,2165,2165,2165,2165,0
|
|
20240508,161400,347665145,2165,2165,2165,2165,0
|
|
20240508,161300,347665145,2165,2165,2165,2165,0
|
|
20240508,161200,347665145,2165,2165,2165,2165,0
|
|
20240508,161100,347665145,2165,2165,2165,2165,0
|
|
20240508,161000,347665145,2165,2165,2165,2165,0
|
|
20240508,160900,347665145,2165,2165,2165,2165,0
|
|
20240508,160800,347665145,2165,2165,2165,2165,0
|
|
20240508,160700,347665145,2165,2165,2165,2165,3605
|
|
20240508,160600,347665145,2165,2165,2165,2165,0
|
|
20240508,160500,347665145,2165,2165,2165,2165,0
|
|
20240508,160400,347665145,2165,2165,2165,2165,0
|
|
20240508,160300,347665145,2165,2165,2165,2165,0
|
|
20240508,160200,347665145,2165,2165,2165,2165,0
|
|
20240508,160100,347665145,2165,2165,2165,2165,0
|
|
20240508,160000,347665145,2165,2165,2165,2165,0
|
|
20240508,155900,347665145,2165,2165,2165,2165,0
|
|
20240508,155800,347665145,2165,2165,2165,2165,0
|
|
20240508,155700,347665145,2165,2165,2165,2165,0
|
|
20240508,155600,347665145,2165,2165,2165,2165,0
|
|
20240508,155500,347665145,2165,2165,2165,2165,0
|
|
20240508,155400,347665145,2165,2165,2165,2165,0
|
|
20240508,155300,347665145,2165,2165,2165,2165,0
|
|
20240508,155200,347665145,2165,2165,2165,2165,0
|
|
20240508,155100,347665145,2165,2165,2165,2165,0
|
|
20240508,155000,347665145,2165,2165,2165,2165,0
|
|
20240508,154900,347665145,2165,2165,2165,2165,0
|
|
20240508,154800,347665145,2165,2165,2165,2165,0
|
|
20240508,154700,347665145,2165,2165,2165,2165,0
|
|
20240508,154600,347665145,2165,2165,2165,2165,0
|
|
20240508,154500,347665145,2165,2165,2165,2165,0
|
|
20240508,154400,347665145,2165,2165,2165,2165,0
|
|
20240508,154300,347665145,2165,2165,2165,2165,0
|
|
20240508,154200,347665145,2165,2165,2165,2165,0
|
|
20240508,154100,347665145,2165,2165,2165,2165,0
|
|
20240508,154000,347665145,2165,2165,2165,2165,0
|
|
20240508,153900,347665145,2165,2165,2165,2165,0
|
|
20240508,153800,347665145,2165,2165,2165,2165,0
|
|
20240508,153700,347665145,2165,2165,2165,2165,3605
|
|
20240508,153600,347665145,2165,2165,2165,2165,0
|
|
20240508,153500,347665145,2165,2165,2165,2165,0
|
|
20240508,153400,347665145,2165,2165,2165,2165,0
|
|
20240508,153300,347665145,2165,2165,2165,2165,0
|
|
20240508,153200,347665145,2165,2165,2165,2165,0
|
|
20240508,153100,347665145,2165,2165,2165,2165,0
|
|
20240508,153000,347665145,2165,2165,2165,2165,3605
|
|
20240508,152900,339860320,2170,2170,2170,2170,0
|
|
20240508,152800,339860320,2170,2170,2170,2170,0
|
|
20240508,152700,339860320,2170,2170,2170,2170,0
|
|
20240508,152600,339860320,2170,2170,2170,2170,0
|
|
20240508,152500,339860320,2170,2170,2170,2170,0
|
|
20240508,152400,339860320,2170,2170,2170,2170,0
|
|
20240508,152300,339860320,2170,2170,2170,2170,0
|
|
20240508,152200,339860320,2170,2170,2170,2170,0
|
|
20240508,152100,339860320,2170,2170,2170,2170,0
|
|
20240508,152000,339860320,2170,2170,2170,2170,0
|
|
20240508,151900,339860320,2170,2170,2170,2170,201
|
|
20240508,151800,339424150,2170,2170,2170,2170,18
|
|
20240508,151700,339385090,2170,2170,2170,2170,365
|
|
20240508,151600,338593040,2170,2170,2170,2170,21
|
|
20240508,151500,338547470,2170,2170,2170,2170,0
|
|
20240508,151400,338547470,2170,2170,2170,2170,0
|
|
20240508,151300,338547470,2170,2175,2175,2170,70
|
|
20240508,151200,338395320,2175,2175,2175,2175,2
|
|
20240508,151100,338390970,2175,2175,2175,2175,108
|
|
20240508,151000,338156070,2175,2175,2175,2175,0
|
|
20240508,150900,338156070,2175,2160,2175,2160,51
|
|
20240508,150800,338045895,2160,2160,2160,2160,45
|
|
20240508,150700,337948695,2165,2170,2170,2165,3103
|
|
20240508,150600,331230515,2170,2175,2175,2170,1916
|
|
20240508,150500,327066065,2175,2175,2175,2175,1757
|
|
20240508,150400,323244590,2170,2165,2170,2165,2240
|
|
20240508,150300,318386940,2165,2165,2165,2165,1321
|
|
20240508,150200,315526975,2160,2160,2160,2160,2
|
|
20240508,150100,315522655,2145,2180,2180,2145,13531
|
|
20240508,150000,286345815,2170,2170,2185,2150,10369
|
|
20240508,145900,263924890,2170,2170,2170,2170,0
|
|
20240508,145800,263924890,2170,2170,2170,2170,0
|
|
20240508,145700,263924890,2170,2175,2175,2170,10
|
|
20240508,145600,263903185,2185,2180,2185,2180,2
|
|
20240508,145500,263898820,2185,2175,2185,2160,13740
|
|
20240508,145400,234173815,2185,2180,2185,2180,1171
|
|
20240508,145300,231615205,2180,2185,2185,2165,13699
|
|
20240508,145200,201866330,2190,2190,2190,2190,0
|
|
20240508,145100,201866330,2190,2190,2190,2190,0
|
|
20240508,145000,201866330,2190,2190,2190,2190,0
|
|
20240508,144900,201866330,2190,2190,2190,2190,0
|
|
20240508,144800,201866330,2190,2190,2190,2190,400
|
|
20240508,144700,200990330,2185,2185,2185,2185,0
|
|
20240508,144600,200990330,2185,2185,2185,2185,13
|
|
20240508,144500,200961925,2190,2190,2190,2190,0
|
|
20240508,144400,200961925,2190,2190,2190,2190,0
|
|
20240508,144300,200961925,2190,2190,2190,2190,50
|
|
20240508,144200,200852425,2200,2200,2200,2200,0
|
|
20240508,144100,200852425,2200,2200,2200,2200,0
|
|
20240508,144000,200852425,2200,2200,2200,2200,30
|
|
20240508,143900,200786425,2200,2185,2200,2185,16
|
|
20240508,143800,200751375,2190,2190,2190,2190,200
|
|
20240508,143700,200313375,2200,2200,2200,2200,50
|
|
20240508,143600,200203375,2200,2190,2200,2190,2
|
|
20240508,143500,200198985,2195,2200,2200,2195,60
|
|
20240508,143400,200067185,2200,2195,2200,2195,50
|
|
20240508,143300,199957235,2200,2200,2200,2200,0
|
|
20240508,143200,199957235,2200,2200,2200,2200,0
|
|
20240508,143100,199957235,2200,2200,2200,2200,1
|
|
20240508,143000,199955035,2190,2190,2190,2190,1000
|
|
20240508,142900,197765035,2195,2195,2195,2195,1184
|
|
20240508,142800,195166155,2185,2185,2190,2185,1461
|
|
20240508,142700,191967430,2185,2180,2185,2180,1016
|
|
20240508,142600,189747550,2185,2185,2185,2185,0
|
|
20240508,142500,189747550,2185,2185,2185,2185,0
|
|
20240508,142400,189747550,2185,2170,2185,2170,2
|
|
20240508,142300,189743195,2170,2170,2170,2170,0
|
|
20240508,142200,189743195,2170,2170,2170,2170,10
|
|
20240508,142100,189721495,2185,2185,2185,2185,0
|
|
20240508,142000,189721495,2185,2185,2185,2185,10
|
|
20240508,141900,189699645,2185,2185,2185,2185,0
|
|
20240508,141800,189699645,2185,2185,2185,2185,250
|
|
20240508,141700,189153395,2185,2185,2185,2185,0
|
|
20240508,141600,189153395,2185,2185,2185,2185,1
|
|
20240508,141500,189151210,2165,2175,2175,2165,4501
|
|
20240508,141400,179390695,2185,2185,2185,2185,0
|
|
20240508,141300,179390695,2185,2175,2185,2175,2
|
|
20240508,141200,179386335,2180,2180,2180,2180,0
|
|
20240508,141100,179386335,2180,2180,2180,2180,1074
|
|
20240508,141000,177045015,2180,2180,2180,2180,0
|
|
20240508,140900,177045015,2180,2180,2180,2180,0
|
|
20240508,140800,177045015,2180,2180,2180,2180,0
|
|
20240508,140700,177045015,2180,2180,2180,2180,1681
|
|
20240508,140600,173380435,2180,2170,2180,2170,3
|
|
20240508,140500,173373915,2180,2180,2180,2180,0
|
|
20240508,140400,173373915,2180,2170,2180,2170,2
|
|
20240508,140300,173369565,2175,2175,2175,2175,539
|
|
20240508,140200,172197240,2175,2175,2175,2175,20
|
|
20240508,140100,172153740,2180,2170,2180,2170,413
|
|
20240508,140000,171253530,2180,2180,2180,2180,0
|
|
20240508,135900,171253530,2180,2180,2180,2180,0
|
|
20240508,135800,171253530,2180,2170,2180,2170,21
|
|
20240508,135700,171207760,2170,2170,2170,2170,26
|
|
20240508,135600,171151340,2170,2170,2170,2170,0
|
|
20240508,135500,171151340,2170,2170,2170,2170,0
|
|
20240508,135400,171151340,2170,2170,2170,2170,50
|
|
20240508,135300,171042840,2170,2170,2170,2170,50
|
|
20240508,135200,170934340,2180,2180,2180,2180,0
|
|
20240508,135100,170934340,2180,2180,2180,2180,0
|
|
20240508,135000,170934340,2180,2180,2180,2180,0
|
|
20240508,134900,170934340,2180,2180,2180,2180,0
|
|
20240508,134800,170934340,2180,2180,2180,2170,1362
|
|
20240508,134700,167978770,2170,2170,2170,2170,1500
|
|
20240508,134600,164723770,2180,2180,2180,2180,137
|
|
20240508,134500,164425110,2180,2180,2180,2180,0
|
|
20240508,134400,164425110,2180,2170,2180,2170,125
|
|
20240508,134300,164153850,2180,2180,2180,2180,1
|
|
20240508,134200,164151670,2170,2170,2170,2170,500
|
|
20240508,134100,163066670,2180,2180,2180,2180,0
|
|
20240508,134000,163066670,2180,2180,2180,2180,0
|
|
20240508,133900,163066670,2180,2180,2180,2180,647
|
|
20240508,133800,161656210,2180,2180,2180,2180,2
|
|
20240508,133700,161651850,2180,2180,2180,2180,0
|
|
20240508,133600,161651850,2180,2180,2180,2180,30
|
|
20240508,133500,161586450,2180,2175,2180,2170,951
|
|
20240508,133400,159522520,2175,2175,2175,2175,0
|
|
20240508,133300,159522520,2175,2175,2175,2175,100
|
|
20240508,133200,159305020,2175,2175,2175,2175,51
|
|
20240508,133100,159194095,2170,2170,2170,2170,51
|
|
20240508,133000,159083425,2170,2170,2170,2170,1276
|
|
20240508,132900,156314505,2175,2175,2175,2175,12
|
|
20240508,132800,156288405,2175,2175,2175,2175,304
|
|
20240508,132700,155627205,2180,2180,2180,2180,0
|
|
20240508,132600,155627205,2180,2180,2180,2180,3
|
|
20240508,132500,155620665,2180,2180,2180,2180,0
|
|
20240508,132400,155620665,2180,2180,2180,2180,0
|
|
20240508,132300,155620665,2180,2180,2180,2180,4
|
|
20240508,132200,155611945,2175,2175,2175,2175,0
|
|
20240508,132100,155611945,2175,2175,2175,2175,0
|
|
20240508,132000,155611945,2175,2180,2180,2175,101
|
|
20240508,131900,155392265,2175,2175,2175,2175,0
|
|
20240508,131800,155392265,2175,2175,2175,2175,0
|
|
20240508,131700,155392265,2175,2175,2175,2175,0
|
|
20240508,131600,155392265,2175,2175,2175,2175,13
|
|
20240508,131500,155363990,2175,2175,2175,2175,5
|
|
20240508,131400,155353115,2175,2175,2175,2175,0
|
|
20240508,131300,155353115,2175,2175,2175,2175,0
|
|
20240508,131200,155353115,2175,2175,2175,2175,0
|
|
20240508,131100,155353115,2175,2175,2175,2175,70
|
|
20240508,131000,155200865,2175,2175,2175,2175,40
|
|
20240508,130900,155113865,2180,2180,2180,2180,0
|
|
20240508,130800,155113865,2180,2180,2180,2180,20
|
|
20240508,130700,155070265,2180,2180,2180,2180,20
|
|
20240508,130600,155026665,2180,2180,2180,2180,20
|
|
20240508,130500,154983065,2180,2180,2180,2180,20
|
|
20240508,130400,154939465,2180,2180,2180,2180,200
|
|
20240508,130300,154503465,2180,2180,2180,2180,0
|
|
20240508,130200,154503465,2180,2180,2180,2180,0
|
|
20240508,130100,154503465,2180,2180,2180,2180,0
|
|
20240508,130000,154503465,2180,2180,2180,2180,1
|
|
20240508,125900,154501285,2180,2180,2180,2180,25
|
|
20240508,125800,154446785,2180,2180,2180,2180,23
|
|
20240508,125700,154396645,2180,2180,2180,2180,1
|
|
20240508,125600,154394465,2170,2170,2170,2170,0
|
|
20240508,125500,154394465,2170,2170,2170,2170,30
|
|
20240508,125400,154329365,2170,2170,2170,2170,0
|
|
20240508,125300,154329365,2170,2170,2170,2170,700
|
|
20240508,125200,152810365,2170,2170,2170,2170,400
|
|
20240508,125100,151942365,2170,2170,2170,2170,1342
|
|
20240508,125000,149030225,2180,2170,2180,2170,1984
|
|
20240508,124900,144715925,2170,2170,2170,2170,0
|
|
20240508,124800,144715925,2170,2170,2170,2170,1
|
|
20240508,124700,144713755,2180,2180,2180,2180,0
|
|
20240508,124600,144713755,2180,2175,2180,2175,18
|
|
20240508,124500,144674580,2175,2175,2175,2175,0
|
|
20240508,124400,144674580,2175,2175,2175,2175,0
|
|
20240508,124300,144674580,2175,2175,2175,2175,0
|
|
20240508,124200,144674580,2175,2175,2175,2175,0
|
|
20240508,124100,144674580,2175,2175,2175,2175,597
|
|
20240508,124000,143376105,2180,2180,2180,2180,0
|
|
20240508,123900,143376105,2180,2180,2180,2180,15
|
|
20240508,123800,143343405,2180,2180,2180,2180,0
|
|
20240508,123700,143343405,2180,2180,2180,2180,1
|
|
20240508,123600,143341225,2175,2175,2175,2175,105
|
|
20240508,123500,143112850,2180,2180,2180,2180,0
|
|
20240508,123400,143112850,2180,2180,2180,2180,2
|
|
20240508,123300,143108490,2170,2170,2170,2170,0
|
|
20240508,123200,143108490,2170,2170,2170,2170,30
|
|
20240508,123100,143043390,2175,2175,2175,2175,1723
|
|
20240508,123000,139295865,2175,2175,2175,2175,1195
|
|
20240508,122900,136696740,2175,2175,2175,2175,69
|
|
20240508,122800,136546665,2175,2175,2175,2175,0
|
|
20240508,122700,136546665,2175,2175,2175,2175,655
|
|
20240508,122600,135122040,2175,2175,2175,2175,0
|
|
20240508,122500,135122040,2175,2175,2175,2175,0
|
|
20240508,122400,135122040,2175,2175,2175,2175,0
|
|
20240508,122300,135122040,2175,2175,2175,2175,0
|
|
20240508,122200,135122040,2175,2175,2175,2175,50
|
|
20240508,122100,135013290,2175,2175,2175,2175,0
|
|
20240508,122000,135013290,2175,2175,2175,2175,55
|
|
20240508,121900,134893665,2180,2180,2180,2180,23
|
|
20240508,121800,134843525,2180,2180,2180,2180,42
|
|
20240508,121700,134751965,2175,2175,2175,2175,60
|
|
20240508,121600,134621465,2175,2175,2175,2175,30
|
|
20240508,121500,134556215,2175,2170,2175,2170,7
|
|
20240508,121400,134541015,2170,2170,2170,2170,930
|
|
20240508,121300,132522915,2170,2170,2170,2170,1000
|
|
20240508,121200,130352915,2170,2170,2170,2170,658
|
|
20240508,121100,128925055,2175,2175,2175,2175,300
|
|
20240508,121000,128272555,2170,2170,2170,2170,0
|
|
20240508,120900,128272555,2170,2170,2170,2170,50
|
|
20240508,120800,128164055,2170,2175,2175,2170,793
|
|
20240508,120700,126440530,2180,2180,2180,2180,0
|
|
20240508,120600,126440530,2180,2180,2180,2180,2
|
|
20240508,120500,126436170,2175,2175,2175,2175,0
|
|
20240508,120400,126436170,2175,2175,2175,2175,1
|
|
20240508,120300,126433995,2175,2175,2175,2175,256
|
|
20240508,120200,125877195,2175,2175,2175,2175,0
|
|
20240508,120100,125877195,2175,2175,2175,2175,0
|
|
20240508,120000,125877195,2175,2175,2175,2175,11
|
|
20240508,115900,125853270,2170,2170,2170,2170,20
|
|
20240508,115800,125809870,2175,2175,2175,2175,0
|
|
20240508,115700,125809870,2175,2175,2175,2175,1001
|
|
20240508,115600,123632695,2170,2170,2170,2170,0
|
|
20240508,115500,123632695,2170,2170,2170,2170,86
|
|
20240508,115400,123446075,2175,2175,2175,2175,41
|
|
20240508,115300,123356900,2175,2175,2175,2175,0
|
|
20240508,115200,123356900,2175,2175,2175,2175,1938
|
|
20240508,115100,119141750,2175,2175,2175,2175,0
|
|
20240508,115000,119141750,2175,2175,2175,2175,0
|
|
20240508,114900,119141750,2175,2175,2175,2175,50
|
|
20240508,114800,119033000,2180,2180,2180,2180,560
|
|
20240508,114700,117812200,2180,2180,2180,2180,0
|
|
20240508,114600,117812200,2180,2180,2180,2180,12
|
|
20240508,114500,117786040,2185,2185,2185,2185,0
|
|
20240508,114400,117786040,2185,2185,2185,2185,0
|
|
20240508,114300,117786040,2185,2185,2185,2185,0
|
|
20240508,114200,117786040,2185,2185,2185,2185,0
|
|
20240508,114100,117786040,2185,2185,2185,2185,13
|
|
20240508,114000,117757635,2185,2185,2185,2185,0
|
|
20240508,113900,117757635,2185,2185,2185,2185,0
|
|
20240508,113800,117757635,2185,2185,2185,2185,0
|
|
20240508,113700,117757635,2185,2185,2185,2185,0
|
|
20240508,113600,117757635,2185,2185,2185,2185,0
|
|
20240508,113500,117757635,2185,2185,2185,2185,1
|
|
20240508,113400,117755450,2175,2175,2175,2175,0
|
|
20240508,113300,117755450,2175,2175,2175,2175,0
|
|
20240508,113200,117755450,2175,2180,2180,2175,2049
|
|
20240508,113100,113297360,2180,2180,2180,2180,100
|
|
20240508,113000,113079360,2175,2175,2175,2175,13
|
|
20240508,112900,113051085,2180,2180,2180,2180,0
|
|
20240508,112800,113051085,2180,2180,2180,2180,0
|
|
20240508,112700,113051085,2180,2180,2180,2180,0
|
|
20240508,112600,113051085,2180,2180,2180,2180,0
|
|
20240508,112500,113051085,2180,2180,2180,2180,0
|
|
20240508,112400,113051085,2180,2175,2180,2175,2440
|
|
20240508,112300,107738820,2175,2175,2175,2175,30
|
|
20240508,112200,107673570,2180,2180,2180,2180,18
|
|
20240508,112100,107634330,2180,2180,2180,2180,112
|
|
20240508,112000,107390170,2180,2180,2180,2180,0
|
|
20240508,111900,107390170,2180,2180,2180,2180,0
|
|
20240508,111800,107390170,2180,2180,2180,2180,483
|
|
20240508,111700,106337230,2185,2185,2185,2185,0
|
|
20240508,111600,106337230,2185,2185,2185,2185,130
|
|
20240508,111500,106053180,2185,2180,2185,2180,425
|
|
20240508,111400,105125675,2185,2180,2185,2180,937
|
|
20240508,111300,103082605,2185,2185,2185,2185,0
|
|
20240508,111200,103082605,2185,2190,2190,2185,1250
|
|
20240508,111100,100351155,2190,2190,2190,2190,200
|
|
20240508,111000,99913155,2190,2190,2190,2190,600
|
|
20240508,110900,98599155,2195,2180,2195,2180,106
|
|
20240508,110800,98368060,2190,2185,2190,2185,2210
|
|
20240508,110700,93529620,2185,2190,2190,2170,6346
|
|
20240508,110600,79755255,2175,2175,2175,2175,0
|
|
20240508,110500,79755255,2175,2175,2175,2175,1177
|
|
20240508,110400,77195280,2190,2190,2190,2190,0
|
|
20240508,110300,77195280,2190,2175,2190,2175,243
|
|
20240508,110200,76666740,2190,2190,2190,2190,0
|
|
20240508,110100,76666740,2190,2190,2190,2190,0
|
|
20240508,110000,76666740,2190,2190,2190,2190,0
|
|
20240508,105900,76666740,2190,2190,2190,2190,0
|
|
20240508,105800,76666740,2190,2190,2190,2190,0
|
|
20240508,105700,76666740,2190,2175,2190,2175,51
|
|
20240508,105600,76555800,2175,2180,2180,2175,4482
|
|
20240508,105500,66801390,2190,2190,2190,2190,0
|
|
20240508,105400,66801390,2190,2190,2190,2190,1000
|
|
20240508,105300,64611390,2190,2190,2190,2190,0
|
|
20240508,105200,64611390,2190,2190,2190,2190,0
|
|
20240508,105100,64611390,2190,2190,2190,2190,0
|
|
20240508,105000,64611390,2190,2180,2190,2180,222
|
|
20240508,104900,64127420,2190,2190,2190,2190,0
|
|
20240508,104800,64127420,2190,2190,2190,2190,0
|
|
20240508,104700,64127420,2190,2190,2190,2190,0
|
|
20240508,104600,64127420,2190,2190,2190,2190,0
|
|
20240508,104500,64127420,2190,2190,2190,2190,0
|
|
20240508,104400,64127420,2190,2190,2190,2190,1
|
|
20240508,104300,64125230,2180,2180,2180,2180,50
|
|
20240508,104200,64016230,2190,2190,2190,2190,0
|
|
20240508,104100,64016230,2190,2190,2190,2190,0
|
|
20240508,104000,64016230,2190,2185,2190,2180,650
|
|
20240508,103900,62599070,2185,2185,2185,2185,123
|
|
20240508,103800,62330315,2190,2190,2190,2190,0
|
|
20240508,103700,62330315,2190,2190,2190,2190,2
|
|
20240508,103600,62325935,2185,2185,2185,2185,100
|
|
20240508,103500,62107435,2185,2185,2185,2185,4
|
|
20240508,103400,62098695,2195,2195,2195,2195,1
|
|
20240508,103300,62096500,2190,2190,2190,2190,0
|
|
20240508,103200,62096500,2190,2195,2195,2190,2008
|
|
20240508,103100,57698940,2195,2195,2195,2195,0
|
|
20240508,103000,57698940,2195,2195,2195,2195,1
|
|
20240508,102900,57696745,2180,2180,2180,2180,0
|
|
20240508,102800,57696745,2180,2180,2180,2180,0
|
|
20240508,102700,57696745,2180,2180,2180,2180,80
|
|
20240508,102600,57522345,2195,2195,2195,2195,0
|
|
20240508,102500,57522345,2195,2195,2195,2195,0
|
|
20240508,102400,57522345,2195,2195,2195,2195,0
|
|
20240508,102300,57522345,2195,2195,2195,2195,0
|
|
20240508,102200,57522345,2195,2195,2195,2195,0
|
|
20240508,102100,57522345,2195,2195,2195,2195,0
|
|
20240508,102000,57522345,2195,2195,2195,2195,0
|
|
20240508,101900,57522345,2195,2195,2195,2195,0
|
|
20240508,101800,57522345,2195,2195,2195,2195,0
|
|
20240508,101700,57522345,2195,2195,2195,2195,0
|
|
20240508,101600,57522345,2195,2195,2195,2195,6
|
|
20240508,101500,57509175,2195,2195,2195,2195,0
|
|
20240508,101400,57509175,2195,2195,2195,2195,2
|
|
20240508,101300,57504785,2195,2195,2195,2195,2
|
|
20240508,101200,57500395,2195,2195,2195,2195,1
|
|
20240508,101100,57498200,2180,2180,2180,2180,0
|
|
20240508,101000,57498200,2180,2195,2195,2180,21
|
|
20240508,100900,57452405,2185,2185,2185,2185,100
|
|
20240508,100800,57233905,2195,2195,2195,2195,1
|
|
20240508,100700,57231710,2190,2190,2190,2190,0
|
|
20240508,100600,57231710,2190,2190,2190,2190,657
|
|
20240508,100500,55792880,2190,2190,2190,2190,0
|
|
20240508,100400,55792880,2190,2190,2190,2190,0
|
|
20240508,100300,55792880,2190,2190,2190,2190,2
|
|
20240508,100200,55788500,2190,2190,2190,2190,0
|
|
20240508,100100,55788500,2190,2190,2190,2190,2
|
|
20240508,100000,55784120,2185,2185,2185,2185,150
|
|
20240508,095900,55456370,2190,2190,2190,2190,20
|
|
20240508,095800,55412570,2190,2190,2190,2190,2
|
|
20240508,095700,55408190,2190,2190,2190,2190,18
|
|
20240508,095600,55368770,2190,2185,2190,2185,524
|
|
20240508,095500,54222850,2185,2185,2185,2185,18
|
|
20240508,095400,54183520,2190,2190,2190,2190,8
|
|
20240508,095300,54166000,2190,2190,2190,2180,125
|
|
20240508,095200,53893250,2190,2190,2190,2190,7
|
|
20240508,095100,53877920,2190,2190,2190,2190,54
|
|
20240508,095000,53759660,2190,2190,2190,2190,0
|
|
20240508,094900,53759660,2190,2190,2190,2190,702
|
|
20240508,094800,52222280,2190,2190,2190,2190,50
|
|
20240508,094700,52112780,2190,2190,2190,2190,0
|
|
20240508,094600,52112780,2190,2190,2190,2190,50
|
|
20240508,094500,52003280,2190,2190,2190,2175,975
|
|
20240508,094400,49879155,2190,2190,2190,2190,0
|
|
20240508,094300,49879155,2190,2190,2190,2190,0
|
|
20240508,094200,49879155,2190,2180,2190,2175,206
|
|
20240508,094100,49430645,2180,2180,2190,2180,223
|
|
20240508,094000,48943975,2190,2190,2190,2190,237
|
|
20240508,093900,48424945,2185,2190,2190,2185,106
|
|
20240508,093800,48193105,2190,2190,2190,2190,0
|
|
20240508,093700,48193105,2190,2190,2190,2190,1
|
|
20240508,093600,48190915,2190,2190,2190,2190,46
|
|
20240508,093500,48090175,2190,2190,2190,2190,0
|
|
20240508,093400,48090175,2190,2190,2190,2190,400
|
|
20240508,093300,47214175,2190,2190,2190,2190,1
|
|
20240508,093200,47211985,2180,2180,2180,2180,999
|
|
20240508,093100,45034165,2190,2180,2190,2180,1001
|
|
20240508,093000,42851975,2185,2185,2190,2185,968
|
|
20240508,092900,40736890,2190,2190,2190,2190,1
|
|
20240508,092800,40734700,2185,2185,2185,2185,0
|
|
20240508,092700,40734700,2185,2185,2185,2185,90
|
|
20240508,092600,40538050,2185,2185,2185,2185,100
|
|
20240508,092500,40319550,2190,2190,2190,2190,8
|
|
20240508,092400,40302030,2190,2185,2190,2185,161
|
|
20240508,092300,39950240,2185,2190,2190,2185,292
|
|
20240508,092200,39311135,2190,2195,2195,2190,1272
|
|
20240508,092100,36525295,2190,2190,2190,2190,1000
|
|
20240508,092000,34335295,2195,2190,2195,2190,2993
|
|
20240508,091900,27767160,2195,2195,2195,2195,0
|
|
20240508,091800,27767160,2195,2195,2195,2195,2
|
|
20240508,091700,27762770,2185,2185,2190,2185,669
|
|
20240508,091600,26298785,2185,2185,2185,2185,200
|
|
20240508,091500,25861785,2190,2190,2190,2190,610
|
|
20240508,091400,24525885,2195,2195,2195,2195,169
|
|
20240508,091300,24154930,2195,2195,2195,2195,5
|
|
20240508,091200,24143955,2200,2195,2200,2195,1029
|
|
20240508,091100,21885155,2195,2195,2195,2195,10
|
|
20240508,091000,21863205,2200,2190,2200,2170,4967
|
|
20240508,090900,10971315,2190,2190,2190,2190,69
|
|
20240508,090800,10820205,2190,2190,2190,2190,31
|
|
20240508,090700,10752315,2190,2190,2190,2190,0
|
|
20240508,090600,10752315,2190,2190,2190,2190,0
|
|
20240508,090500,10752315,2190,2190,2190,2190,0
|
|
20240508,090400,10752315,2190,2190,2190,2190,20
|
|
20240508,090300,10708515,2190,2170,2190,2170,333
|
|
20240508,090200,9983245,2170,2175,2175,2170,2153
|
|
20240508,090100,5304000,2195,2175,2195,2175,55
|
|
20240508,090000,5183735,2180,2200,2200,2180,2370
|