680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201700,205572890,2385,2385,2385,2385,775
|
|
20240508,201600,205572890,2385,2385,2385,2385,0
|
|
20240508,201500,205572890,2385,2385,2385,2385,0
|
|
20240508,201400,205572890,2385,2385,2385,2385,0
|
|
20240508,201300,205572890,2385,2385,2385,2385,0
|
|
20240508,201200,205572890,2385,2385,2385,2385,0
|
|
20240508,201100,205572890,2385,2385,2385,2385,0
|
|
20240508,201000,205572890,2385,2385,2385,2385,0
|
|
20240508,200900,205572890,2385,2385,2385,2385,0
|
|
20240508,200800,205572890,2385,2385,2385,2385,0
|
|
20240508,200700,205572890,2385,2385,2385,2385,0
|
|
20240508,200600,205572890,2385,2385,2385,2385,0
|
|
20240508,200500,205572890,2385,2385,2385,2385,0
|
|
20240508,200400,205572890,2385,2385,2385,2385,0
|
|
20240508,200300,205572890,2385,2385,2385,2385,0
|
|
20240508,200200,205572890,2385,2385,2385,2385,0
|
|
20240508,200100,205572890,2385,2385,2385,2385,0
|
|
20240508,200000,205572890,2385,2385,2385,2385,0
|
|
20240508,195900,205572890,2385,2385,2385,2385,0
|
|
20240508,195800,205572890,2385,2385,2385,2385,0
|
|
20240508,195700,205572890,2385,2385,2385,2385,0
|
|
20240508,195600,205572890,2385,2385,2385,2385,0
|
|
20240508,195500,205572890,2385,2385,2385,2385,0
|
|
20240508,195400,205572890,2385,2385,2385,2385,0
|
|
20240508,195300,205572890,2385,2385,2385,2385,0
|
|
20240508,195200,205572890,2385,2385,2385,2385,0
|
|
20240508,195100,205572890,2385,2385,2385,2385,0
|
|
20240508,195000,205572890,2385,2385,2385,2385,0
|
|
20240508,194900,205572890,2385,2385,2385,2385,0
|
|
20240508,194800,205572890,2385,2385,2385,2385,0
|
|
20240508,194700,205572890,2385,2385,2385,2385,775
|
|
20240508,194600,205572890,2385,2385,2385,2385,0
|
|
20240508,194500,205572890,2385,2385,2385,2385,0
|
|
20240508,194400,205572890,2385,2385,2385,2385,0
|
|
20240508,194300,205572890,2385,2385,2385,2385,0
|
|
20240508,194200,205572890,2385,2385,2385,2385,0
|
|
20240508,194100,205572890,2385,2385,2385,2385,0
|
|
20240508,194000,205572890,2385,2385,2385,2385,0
|
|
20240508,193900,205572890,2385,2385,2385,2385,0
|
|
20240508,193800,205572890,2385,2385,2385,2385,0
|
|
20240508,193700,205572890,2385,2385,2385,2385,0
|
|
20240508,193600,205572890,2385,2385,2385,2385,0
|
|
20240508,193500,205572890,2385,2385,2385,2385,0
|
|
20240508,193400,205572890,2385,2385,2385,2385,0
|
|
20240508,193300,205572890,2385,2385,2385,2385,0
|
|
20240508,193200,205572890,2385,2385,2385,2385,0
|
|
20240508,193100,205572890,2385,2385,2385,2385,0
|
|
20240508,193000,205572890,2385,2385,2385,2385,0
|
|
20240508,192900,205572890,2385,2385,2385,2385,0
|
|
20240508,192800,205572890,2385,2385,2385,2385,0
|
|
20240508,192700,205572890,2385,2385,2385,2385,0
|
|
20240508,192600,205572890,2385,2385,2385,2385,0
|
|
20240508,192500,205572890,2385,2385,2385,2385,0
|
|
20240508,192400,205572890,2385,2385,2385,2385,0
|
|
20240508,192300,205572890,2385,2385,2385,2385,0
|
|
20240508,192200,205572890,2385,2385,2385,2385,0
|
|
20240508,192100,205572890,2385,2385,2385,2385,0
|
|
20240508,192000,205572890,2385,2385,2385,2385,0
|
|
20240508,191900,205572890,2385,2385,2385,2385,0
|
|
20240508,191800,205572890,2385,2385,2385,2385,0
|
|
20240508,191700,205572890,2385,2385,2385,2385,775
|
|
20240508,191600,205572890,2385,2385,2385,2385,0
|
|
20240508,191500,205572890,2385,2385,2385,2385,0
|
|
20240508,191400,205572890,2385,2385,2385,2385,0
|
|
20240508,191300,205572890,2385,2385,2385,2385,0
|
|
20240508,191200,205572890,2385,2385,2385,2385,0
|
|
20240508,191100,205572890,2385,2385,2385,2385,0
|
|
20240508,191000,205572890,2385,2385,2385,2385,0
|
|
20240508,190900,205572890,2385,2385,2385,2385,0
|
|
20240508,190800,205572890,2385,2385,2385,2385,0
|
|
20240508,190700,205572890,2385,2385,2385,2385,0
|
|
20240508,190600,205572890,2385,2385,2385,2385,0
|
|
20240508,190500,205572890,2385,2385,2385,2385,0
|
|
20240508,190400,205572890,2385,2385,2385,2385,0
|
|
20240508,190300,205572890,2385,2385,2385,2385,0
|
|
20240508,190200,205572890,2385,2385,2385,2385,0
|
|
20240508,190100,205572890,2385,2385,2385,2385,0
|
|
20240508,190000,205572890,2385,2385,2385,2385,0
|
|
20240508,185900,205572890,2385,2385,2385,2385,0
|
|
20240508,185800,205572890,2385,2385,2385,2385,0
|
|
20240508,185700,205572890,2385,2385,2385,2385,0
|
|
20240508,185600,205572890,2385,2385,2385,2385,0
|
|
20240508,185500,205572890,2385,2385,2385,2385,0
|
|
20240508,185400,205572890,2385,2385,2385,2385,0
|
|
20240508,185300,205572890,2385,2385,2385,2385,0
|
|
20240508,185200,205572890,2385,2385,2385,2385,0
|
|
20240508,185100,205572890,2385,2385,2385,2385,0
|
|
20240508,185000,205572890,2385,2385,2385,2385,0
|
|
20240508,184900,205572890,2385,2385,2385,2385,0
|
|
20240508,184800,205572890,2385,2385,2385,2385,0
|
|
20240508,184700,205572890,2385,2385,2385,2385,775
|
|
20240508,184600,205572890,2385,2385,2385,2385,0
|
|
20240508,184500,205572890,2385,2385,2385,2385,0
|
|
20240508,184400,205572890,2385,2385,2385,2385,0
|
|
20240508,184300,205572890,2385,2385,2385,2385,0
|
|
20240508,184200,205572890,2385,2385,2385,2385,0
|
|
20240508,184100,205572890,2385,2385,2385,2385,0
|
|
20240508,184000,205572890,2385,2385,2385,2385,0
|
|
20240508,183900,205572890,2385,2385,2385,2385,0
|
|
20240508,183800,205572890,2385,2385,2385,2385,0
|
|
20240508,183700,205572890,2385,2385,2385,2385,0
|
|
20240508,183600,205572890,2385,2385,2385,2385,0
|
|
20240508,183500,205572890,2385,2385,2385,2385,0
|
|
20240508,183400,205572890,2385,2385,2385,2385,0
|
|
20240508,183300,205572890,2385,2385,2385,2385,0
|
|
20240508,183200,205572890,2385,2385,2385,2385,0
|
|
20240508,183100,205572890,2385,2385,2385,2385,0
|
|
20240508,183000,205572890,2385,2385,2385,2385,0
|
|
20240508,182900,205572890,2385,2385,2385,2385,0
|
|
20240508,182800,205572890,2385,2385,2385,2385,0
|
|
20240508,182700,205572890,2385,2385,2385,2385,0
|
|
20240508,182600,205572890,2385,2385,2385,2385,0
|
|
20240508,182500,205572890,2385,2385,2385,2385,0
|
|
20240508,182400,205572890,2385,2385,2385,2385,0
|
|
20240508,182300,205572890,2385,2385,2385,2385,0
|
|
20240508,182200,205572890,2385,2385,2385,2385,0
|
|
20240508,182100,205572890,2385,2385,2385,2385,0
|
|
20240508,182000,205572890,2385,2385,2385,2385,0
|
|
20240508,181900,205572890,2385,2385,2385,2385,0
|
|
20240508,181800,205572890,2385,2385,2385,2385,0
|
|
20240508,181700,205572890,2385,2385,2385,2385,775
|
|
20240508,181600,205572890,2385,2385,2385,2385,0
|
|
20240508,181500,205572890,2385,2385,2385,2385,0
|
|
20240508,181400,205572890,2385,2385,2385,2385,0
|
|
20240508,181300,205572890,2385,2385,2385,2385,0
|
|
20240508,181200,205572890,2385,2385,2385,2385,0
|
|
20240508,181100,205572890,2385,2385,2385,2385,0
|
|
20240508,181000,205572890,2385,2385,2385,2385,0
|
|
20240508,180900,205572890,2385,2385,2385,2385,0
|
|
20240508,180800,205572890,2385,2385,2385,2385,0
|
|
20240508,180700,205572890,2385,2385,2385,2385,0
|
|
20240508,180600,205572890,2385,2385,2385,2385,0
|
|
20240508,180500,205572890,2385,2385,2385,2385,0
|
|
20240508,180400,205572890,2385,2385,2385,2385,0
|
|
20240508,180300,205572890,2385,2385,2385,2385,0
|
|
20240508,180200,205572890,2385,2385,2385,2385,0
|
|
20240508,180100,205572890,2385,2385,2385,2385,0
|
|
20240508,180000,205572890,2385,2385,2385,2385,0
|
|
20240508,175900,205572890,2385,2385,2385,2385,0
|
|
20240508,175800,205572890,2385,2385,2385,2385,0
|
|
20240508,175700,205572890,2385,2385,2385,2385,0
|
|
20240508,175600,205572890,2385,2385,2385,2385,0
|
|
20240508,175500,205572890,2385,2385,2385,2385,0
|
|
20240508,175400,205572890,2385,2385,2385,2385,0
|
|
20240508,175300,205572890,2385,2385,2385,2385,0
|
|
20240508,175200,205572890,2385,2385,2385,2385,0
|
|
20240508,175100,205572890,2385,2385,2385,2385,0
|
|
20240508,175000,205572890,2385,2385,2385,2385,0
|
|
20240508,174900,205572890,2385,2385,2385,2385,0
|
|
20240508,174800,205572890,2385,2385,2385,2385,0
|
|
20240508,174700,205572890,2385,2385,2385,2385,775
|
|
20240508,174600,205572890,2385,2385,2385,2385,0
|
|
20240508,174500,205572890,2385,2385,2385,2385,0
|
|
20240508,174400,205572890,2385,2385,2385,2385,0
|
|
20240508,174300,205572890,2385,2385,2385,2385,0
|
|
20240508,174200,205572890,2385,2385,2385,2385,0
|
|
20240508,174100,205572890,2385,2385,2385,2385,0
|
|
20240508,174000,205572890,2385,2385,2385,2385,0
|
|
20240508,173900,205572890,2385,2385,2385,2385,0
|
|
20240508,173800,205572890,2385,2385,2385,2385,0
|
|
20240508,173700,205572890,2385,2385,2385,2385,0
|
|
20240508,173600,205572890,2385,2385,2385,2385,0
|
|
20240508,173500,205572890,2385,2385,2385,2385,0
|
|
20240508,173400,205572890,2385,2385,2385,2385,0
|
|
20240508,173300,205572890,2385,2385,2385,2385,0
|
|
20240508,173200,205572890,2385,2385,2385,2385,0
|
|
20240508,173100,205572890,2385,2385,2385,2385,0
|
|
20240508,173000,205572890,2385,2385,2385,2385,0
|
|
20240508,172900,205572890,2385,2385,2385,2385,0
|
|
20240508,172800,205572890,2385,2385,2385,2385,0
|
|
20240508,172700,205572890,2385,2385,2385,2385,0
|
|
20240508,172600,205572890,2385,2385,2385,2385,0
|
|
20240508,172500,205572890,2385,2385,2385,2385,0
|
|
20240508,172400,205572890,2385,2385,2385,2385,0
|
|
20240508,172300,205572890,2385,2385,2385,2385,0
|
|
20240508,172200,205572890,2385,2385,2385,2385,0
|
|
20240508,172100,205572890,2385,2385,2385,2385,0
|
|
20240508,172000,205572890,2385,2385,2385,2385,0
|
|
20240508,171900,205572890,2385,2385,2385,2385,0
|
|
20240508,171800,205572890,2385,2385,2385,2385,0
|
|
20240508,171700,205572890,2385,2385,2385,2385,775
|
|
20240508,171600,205572890,2385,2385,2385,2385,0
|
|
20240508,171500,205572890,2385,2385,2385,2385,0
|
|
20240508,171400,205572890,2385,2385,2385,2385,0
|
|
20240508,171300,205572890,2385,2385,2385,2385,0
|
|
20240508,171200,205572890,2385,2385,2385,2385,0
|
|
20240508,171100,205572890,2385,2385,2385,2385,0
|
|
20240508,171000,205572890,2385,2385,2385,2385,0
|
|
20240508,170900,205572890,2385,2385,2385,2385,0
|
|
20240508,170800,205572890,2385,2385,2385,2385,0
|
|
20240508,170700,205572890,2385,2385,2385,2385,0
|
|
20240508,170600,205572890,2385,2385,2385,2385,0
|
|
20240508,170500,205572890,2385,2385,2385,2385,0
|
|
20240508,170400,205572890,2385,2385,2385,2385,0
|
|
20240508,170300,205572890,2385,2385,2385,2385,0
|
|
20240508,170200,205572890,2385,2385,2385,2385,0
|
|
20240508,170100,205572890,2385,2385,2385,2385,0
|
|
20240508,170000,205572890,2385,2385,2385,2385,0
|
|
20240508,165900,205572890,2385,2385,2385,2385,0
|
|
20240508,165800,205572890,2385,2385,2385,2385,0
|
|
20240508,165700,205572890,2385,2385,2385,2385,0
|
|
20240508,165600,205572890,2385,2385,2385,2385,0
|
|
20240508,165500,205572890,2385,2385,2385,2385,0
|
|
20240508,165400,205572890,2385,2385,2385,2385,0
|
|
20240508,165300,205572890,2385,2385,2385,2385,0
|
|
20240508,165200,205572890,2385,2385,2385,2385,0
|
|
20240508,165100,205572890,2385,2385,2385,2385,0
|
|
20240508,165000,205572890,2385,2385,2385,2385,0
|
|
20240508,164900,205572890,2385,2385,2385,2385,0
|
|
20240508,164800,205572890,2385,2385,2385,2385,0
|
|
20240508,164700,205572890,2385,2385,2385,2385,775
|
|
20240508,164600,205572890,2385,2385,2385,2385,0
|
|
20240508,164500,205572890,2385,2385,2385,2385,0
|
|
20240508,164400,205572890,2385,2385,2385,2385,0
|
|
20240508,164300,205572890,2385,2385,2385,2385,0
|
|
20240508,164200,205572890,2385,2385,2385,2385,0
|
|
20240508,164100,205572890,2385,2385,2385,2385,0
|
|
20240508,164000,205572890,2385,2385,2385,2385,0
|
|
20240508,163900,205572890,2385,2385,2385,2385,0
|
|
20240508,163800,205572890,2385,2385,2385,2385,0
|
|
20240508,163700,205572890,2385,2385,2385,2385,0
|
|
20240508,163600,205572890,2385,2385,2385,2385,0
|
|
20240508,163500,205572890,2385,2385,2385,2385,0
|
|
20240508,163400,205572890,2385,2385,2385,2385,0
|
|
20240508,163300,205572890,2385,2385,2385,2385,0
|
|
20240508,163200,205572890,2385,2385,2385,2385,0
|
|
20240508,163100,205572890,2385,2385,2385,2385,0
|
|
20240508,163000,205572890,2385,2385,2385,2385,0
|
|
20240508,162900,205572890,2385,2385,2385,2385,0
|
|
20240508,162800,205572890,2385,2385,2385,2385,0
|
|
20240508,162700,205572890,2385,2385,2385,2385,0
|
|
20240508,162600,205572890,2385,2385,2385,2385,0
|
|
20240508,162500,205572890,2385,2385,2385,2385,0
|
|
20240508,162400,205572890,2385,2385,2385,2385,0
|
|
20240508,162300,205572890,2385,2385,2385,2385,0
|
|
20240508,162200,205572890,2385,2385,2385,2385,0
|
|
20240508,162100,205572890,2385,2385,2385,2385,0
|
|
20240508,162000,205572890,2385,2385,2385,2385,0
|
|
20240508,161900,205572890,2385,2385,2385,2385,0
|
|
20240508,161800,205572890,2385,2385,2385,2385,0
|
|
20240508,161700,205572890,2385,2385,2385,2385,775
|
|
20240508,161600,205572890,2385,2385,2385,2385,0
|
|
20240508,161500,205572890,2385,2385,2385,2385,0
|
|
20240508,161400,205572890,2385,2385,2385,2385,0
|
|
20240508,161300,205572890,2385,2385,2385,2385,0
|
|
20240508,161200,205572890,2385,2385,2385,2385,0
|
|
20240508,161100,205572890,2385,2385,2385,2385,0
|
|
20240508,161000,205572890,2385,2385,2385,2385,0
|
|
20240508,160900,205572890,2385,2385,2385,2385,0
|
|
20240508,160800,205572890,2385,2385,2385,2385,0
|
|
20240508,160700,205572890,2385,2385,2385,2385,0
|
|
20240508,160600,205572890,2385,2385,2385,2385,0
|
|
20240508,160500,205572890,2385,2385,2385,2385,0
|
|
20240508,160400,205572890,2385,2385,2385,2385,0
|
|
20240508,160300,205572890,2385,2385,2385,2385,0
|
|
20240508,160200,205572890,2385,2385,2385,2385,0
|
|
20240508,160100,205572890,2385,2385,2385,2385,0
|
|
20240508,160000,205572890,2385,2385,2385,2385,0
|
|
20240508,155900,205572890,2385,2385,2385,2385,0
|
|
20240508,155800,205572890,2385,2385,2385,2385,0
|
|
20240508,155700,205572890,2385,2385,2385,2385,0
|
|
20240508,155600,205572890,2385,2385,2385,2385,0
|
|
20240508,155500,205572890,2385,2385,2385,2385,0
|
|
20240508,155400,205572890,2385,2385,2385,2385,0
|
|
20240508,155300,205572890,2385,2385,2385,2385,0
|
|
20240508,155200,205572890,2385,2385,2385,2385,0
|
|
20240508,155100,205572890,2385,2385,2385,2385,0
|
|
20240508,155000,205572890,2385,2385,2385,2385,0
|
|
20240508,154900,205572890,2385,2385,2385,2385,0
|
|
20240508,154800,205572890,2385,2385,2385,2385,0
|
|
20240508,154700,205572890,2385,2385,2385,2385,775
|
|
20240508,154600,205572890,2385,2385,2385,2385,0
|
|
20240508,154500,205572890,2385,2385,2385,2385,0
|
|
20240508,154400,205572890,2385,2385,2385,2385,0
|
|
20240508,154300,205572890,2385,2385,2385,2385,0
|
|
20240508,154200,205572890,2385,2385,2385,2385,0
|
|
20240508,154100,205572890,2385,2385,2385,2385,0
|
|
20240508,154000,205572890,2385,2385,2385,2385,0
|
|
20240508,153900,205572890,2385,2385,2385,2385,0
|
|
20240508,153800,205572890,2385,2385,2385,2385,0
|
|
20240508,153700,205572890,2385,2385,2385,2385,0
|
|
20240508,153600,205572890,2385,2385,2385,2385,0
|
|
20240508,153500,205572890,2385,2385,2385,2385,0
|
|
20240508,153400,205572890,2385,2385,2385,2385,0
|
|
20240508,153300,205572890,2385,2385,2385,2385,0
|
|
20240508,153200,205572890,2385,2385,2385,2385,0
|
|
20240508,153100,205572890,2385,2385,2385,2385,0
|
|
20240508,153000,205572890,2385,2385,2385,2385,775
|
|
20240508,152900,203724515,2380,2380,2380,2380,0
|
|
20240508,152800,203724515,2380,2380,2380,2380,0
|
|
20240508,152700,203724515,2380,2380,2380,2380,0
|
|
20240508,152600,203724515,2380,2380,2380,2380,0
|
|
20240508,152500,203724515,2380,2380,2380,2380,0
|
|
20240508,152400,203724515,2380,2380,2380,2380,0
|
|
20240508,152300,203724515,2380,2380,2380,2380,0
|
|
20240508,152200,203724515,2380,2380,2380,2380,0
|
|
20240508,152100,203724515,2380,2380,2380,2380,0
|
|
20240508,152000,203724515,2380,2380,2380,2380,0
|
|
20240508,151900,203724515,2380,2375,2380,2375,620
|
|
20240508,151800,202249240,2385,2380,2385,2380,425
|
|
20240508,151700,201237440,2375,2375,2375,2375,206
|
|
20240508,151600,200748190,2375,2375,2375,2375,455
|
|
20240508,151500,199667565,2380,2380,2380,2380,136
|
|
20240508,151400,199343885,2380,2380,2380,2380,1
|
|
20240508,151300,199341505,2380,2380,2380,2380,0
|
|
20240508,151200,199341505,2380,2380,2380,2380,10
|
|
20240508,151100,199317705,2380,2380,2380,2380,10
|
|
20240508,151000,199293905,2380,2380,2380,2380,0
|
|
20240508,150900,199293905,2380,2380,2380,2380,0
|
|
20240508,150800,199293905,2380,2380,2380,2380,0
|
|
20240508,150700,199293905,2380,2380,2380,2380,0
|
|
20240508,150600,199293905,2380,2375,2380,2375,3456
|
|
20240508,150500,191078245,2375,2375,2375,2375,0
|
|
20240508,150400,191078245,2375,2375,2375,2375,0
|
|
20240508,150300,191078245,2375,2375,2375,2375,474
|
|
20240508,150200,189952495,2380,2380,2380,2380,0
|
|
20240508,150100,189952495,2380,2375,2380,2375,1413
|
|
20240508,150000,186596415,2360,2360,2360,2360,100
|
|
20240508,145900,186360415,2375,2380,2380,2355,754
|
|
20240508,145800,184580025,2380,2385,2385,2380,484
|
|
20240508,145700,183428090,2385,2385,2385,2385,0
|
|
20240508,145600,183428090,2385,2380,2385,2380,1181
|
|
20240508,145500,180613810,2385,2385,2385,2385,20
|
|
20240508,145400,180566110,2385,2385,2385,2385,40
|
|
20240508,145300,180470710,2385,2385,2385,2385,60
|
|
20240508,145200,180327610,2385,2385,2385,2385,0
|
|
20240508,145100,180327610,2385,2385,2385,2385,17
|
|
20240508,145000,180287065,2385,2385,2385,2385,0
|
|
20240508,144900,180287065,2385,2385,2385,2385,68
|
|
20240508,144800,180124885,2385,2385,2385,2385,0
|
|
20240508,144700,180124885,2385,2385,2385,2385,0
|
|
20240508,144600,180124885,2385,2385,2385,2385,2
|
|
20240508,144500,180120115,2380,2380,2380,2380,0
|
|
20240508,144400,180120115,2380,2380,2380,2380,0
|
|
20240508,144300,180120115,2380,2380,2380,2380,3
|
|
20240508,144200,180112975,2385,2385,2385,2385,0
|
|
20240508,144100,180112975,2385,2385,2385,2385,0
|
|
20240508,144000,180112975,2385,2390,2390,2385,10
|
|
20240508,143900,180089080,2385,2385,2385,2385,30
|
|
20240508,143800,180017530,2385,2385,2385,2385,675
|
|
20240508,143700,178407655,2385,2385,2385,2385,50
|
|
20240508,143600,178288405,2380,2380,2380,2380,0
|
|
20240508,143500,178288405,2380,2380,2380,2380,0
|
|
20240508,143400,178288405,2380,2380,2380,2380,0
|
|
20240508,143300,178288405,2380,2375,2380,2375,5291
|
|
20240508,143200,165705830,2380,2380,2380,2380,0
|
|
20240508,143100,165705830,2380,2380,2380,2380,83
|
|
20240508,143000,165508290,2380,2380,2380,2380,0
|
|
20240508,142900,165508290,2380,2380,2380,2380,0
|
|
20240508,142800,165508290,2380,2380,2380,2380,125
|
|
20240508,142700,165210790,2375,2375,2375,2375,0
|
|
20240508,142600,165210790,2375,2375,2375,2375,53
|
|
20240508,142500,165084915,2380,2380,2380,2380,0
|
|
20240508,142400,165084915,2380,2380,2380,2380,0
|
|
20240508,142300,165084915,2380,2380,2380,2380,1
|
|
20240508,142200,165082535,2375,2375,2375,2375,0
|
|
20240508,142100,165082535,2375,2375,2375,2375,0
|
|
20240508,142000,165082535,2375,2375,2375,2375,10
|
|
20240508,141900,165058785,2375,2375,2375,2375,0
|
|
20240508,141800,165058785,2375,2375,2375,2375,0
|
|
20240508,141700,165058785,2375,2375,2375,2375,0
|
|
20240508,141600,165058785,2375,2375,2375,2375,0
|
|
20240508,141500,165058785,2375,2375,2375,2375,0
|
|
20240508,141400,165058785,2375,2375,2375,2375,0
|
|
20240508,141300,165058785,2375,2375,2375,2375,0
|
|
20240508,141200,165058785,2375,2375,2375,2375,350
|
|
20240508,141100,164227535,2375,2375,2375,2375,0
|
|
20240508,141000,164227535,2375,2375,2375,2375,0
|
|
20240508,140900,164227535,2375,2375,2375,2375,0
|
|
20240508,140800,164227535,2375,2375,2375,2375,0
|
|
20240508,140700,164227535,2375,2375,2375,2375,0
|
|
20240508,140600,164227535,2375,2375,2375,2375,40
|
|
20240508,140500,164132535,2375,2375,2375,2375,0
|
|
20240508,140400,164132535,2375,2375,2375,2375,0
|
|
20240508,140300,164132535,2375,2375,2375,2375,0
|
|
20240508,140200,164132535,2375,2375,2375,2375,53
|
|
20240508,140100,164006660,2380,2380,2380,2380,0
|
|
20240508,140000,164006660,2380,2380,2380,2380,1
|
|
20240508,135900,164004280,2380,2380,2380,2380,0
|
|
20240508,135800,164004280,2380,2380,2380,2380,0
|
|
20240508,135700,164004280,2380,2380,2380,2380,0
|
|
20240508,135600,164004280,2380,2380,2380,2380,0
|
|
20240508,135500,164004280,2380,2380,2380,2380,0
|
|
20240508,135400,164004280,2380,2380,2380,2380,532
|
|
20240508,135300,162738120,2375,2375,2375,2375,0
|
|
20240508,135200,162738120,2375,2375,2375,2375,50
|
|
20240508,135100,162619370,2375,2375,2375,2375,0
|
|
20240508,135000,162619370,2375,2375,2375,2375,0
|
|
20240508,134900,162619370,2375,2375,2375,2375,601
|
|
20240508,134800,161191995,2375,2375,2375,2375,0
|
|
20240508,134700,161191995,2375,2375,2375,2375,0
|
|
20240508,134600,161191995,2375,2375,2375,2375,0
|
|
20240508,134500,161191995,2375,2375,2375,2375,0
|
|
20240508,134400,161191995,2375,2375,2375,2375,0
|
|
20240508,134300,161191995,2375,2375,2375,2375,0
|
|
20240508,134200,161191995,2375,2375,2375,2375,0
|
|
20240508,134100,161191995,2375,2375,2375,2375,0
|
|
20240508,134000,161191995,2375,2380,2380,2375,3676
|
|
20240508,133900,152461425,2375,2375,2375,2375,0
|
|
20240508,133800,152461425,2375,2375,2375,2375,0
|
|
20240508,133700,152461425,2375,2375,2375,2375,0
|
|
20240508,133600,152461425,2375,2375,2375,2375,0
|
|
20240508,133500,152461425,2375,2375,2375,2375,0
|
|
20240508,133400,152461425,2375,2375,2375,2375,1
|
|
20240508,133300,152459050,2375,2375,2375,2375,0
|
|
20240508,133200,152459050,2375,2375,2375,2375,0
|
|
20240508,133100,152459050,2375,2375,2375,2375,0
|
|
20240508,133000,152459050,2375,2375,2375,2375,1000
|
|
20240508,132900,150084050,2380,2380,2380,2380,500
|
|
20240508,132800,148894050,2380,2380,2380,2380,0
|
|
20240508,132700,148894050,2380,2380,2380,2380,0
|
|
20240508,132600,148894050,2380,2380,2380,2380,100
|
|
20240508,132500,148656050,2385,2385,2385,2385,400
|
|
20240508,132400,147702050,2380,2380,2380,2380,0
|
|
20240508,132300,147702050,2380,2380,2380,2380,0
|
|
20240508,132200,147702050,2380,2380,2380,2380,0
|
|
20240508,132100,147702050,2380,2380,2380,2380,0
|
|
20240508,132000,147702050,2380,2380,2380,2380,1743
|
|
20240508,131900,143553710,2375,2375,2375,2375,0
|
|
20240508,131800,143553710,2375,2375,2375,2375,1073
|
|
20240508,131700,141005335,2375,2375,2375,2375,47
|
|
20240508,131600,140893710,2375,2375,2375,2375,100
|
|
20240508,131500,140656210,2375,2375,2375,2375,700
|
|
20240508,131400,138993710,2375,2375,2375,2375,0
|
|
20240508,131300,138993710,2375,2375,2375,2375,0
|
|
20240508,131200,138993710,2375,2375,2375,2375,1369
|
|
20240508,131100,135742335,2375,2375,2375,2375,0
|
|
20240508,131000,135742335,2375,2375,2375,2375,0
|
|
20240508,130900,135742335,2375,2375,2375,2375,0
|
|
20240508,130800,135742335,2375,2375,2375,2375,0
|
|
20240508,130700,135742335,2375,2375,2375,2375,0
|
|
20240508,130600,135742335,2375,2360,2375,2360,431
|
|
20240508,130500,134723675,2365,2365,2365,2365,80
|
|
20240508,130400,134534475,2375,2375,2375,2375,0
|
|
20240508,130300,134534475,2375,2375,2375,2375,0
|
|
20240508,130200,134534475,2375,2375,2375,2375,0
|
|
20240508,130100,134534475,2375,2375,2375,2375,0
|
|
20240508,130000,134534475,2375,2375,2375,2375,0
|
|
20240508,125900,134534475,2375,2375,2375,2375,0
|
|
20240508,125800,134534475,2375,2375,2375,2375,0
|
|
20240508,125700,134534475,2375,2375,2375,2375,0
|
|
20240508,125600,134534475,2375,2375,2375,2375,800
|
|
20240508,125500,132634475,2365,2365,2365,2365,0
|
|
20240508,125400,132634475,2365,2365,2365,2365,0
|
|
20240508,125300,132634475,2365,2365,2365,2365,0
|
|
20240508,125200,132634475,2365,2365,2365,2365,1
|
|
20240508,125100,132632110,2365,2365,2365,2365,0
|
|
20240508,125000,132632110,2365,2370,2370,2365,1196
|
|
20240508,124900,129802090,2375,2375,2375,2375,0
|
|
20240508,124800,129802090,2375,2375,2375,2375,0
|
|
20240508,124700,129802090,2375,2375,2375,2375,0
|
|
20240508,124600,129802090,2375,2375,2375,2375,0
|
|
20240508,124500,129802090,2375,2380,2380,2375,625
|
|
20240508,124400,128317420,2375,2375,2375,2375,0
|
|
20240508,124300,128317420,2375,2375,2375,2375,0
|
|
20240508,124200,128317420,2375,2375,2375,2375,0
|
|
20240508,124100,128317420,2375,2375,2375,2375,998
|
|
20240508,124000,125947170,2375,2375,2375,2375,0
|
|
20240508,123900,125947170,2375,2375,2375,2375,0
|
|
20240508,123800,125947170,2375,2375,2375,2375,0
|
|
20240508,123700,125947170,2375,2375,2375,2375,0
|
|
20240508,123600,125947170,2375,2375,2375,2375,0
|
|
20240508,123500,125947170,2375,2375,2375,2375,0
|
|
20240508,123400,125947170,2375,2375,2375,2375,0
|
|
20240508,123300,125947170,2375,2375,2375,2375,0
|
|
20240508,123200,125947170,2375,2375,2375,2375,0
|
|
20240508,123100,125947170,2375,2375,2375,2375,0
|
|
20240508,123000,125947170,2375,2375,2375,2375,0
|
|
20240508,122900,125947170,2375,2375,2375,2375,0
|
|
20240508,122800,125947170,2375,2375,2375,2375,0
|
|
20240508,122700,125947170,2375,2375,2375,2375,0
|
|
20240508,122600,125947170,2375,2375,2375,2375,12
|
|
20240508,122500,125918670,2375,2375,2375,2375,0
|
|
20240508,122400,125918670,2375,2375,2375,2375,0
|
|
20240508,122300,125918670,2375,2375,2375,2375,0
|
|
20240508,122200,125918670,2375,2375,2375,2375,0
|
|
20240508,122100,125918670,2375,2375,2375,2375,400
|
|
20240508,122000,124968670,2375,2375,2375,2375,0
|
|
20240508,121900,124968670,2375,2375,2375,2375,0
|
|
20240508,121800,124968670,2375,2375,2375,2375,0
|
|
20240508,121700,124968670,2375,2375,2375,2375,0
|
|
20240508,121600,124968670,2375,2375,2375,2375,0
|
|
20240508,121500,124968670,2375,2375,2375,2375,10
|
|
20240508,121400,124944920,2375,2375,2375,2375,0
|
|
20240508,121300,124944920,2375,2375,2375,2375,0
|
|
20240508,121200,124944920,2375,2375,2375,2375,0
|
|
20240508,121100,124944920,2375,2375,2375,2375,0
|
|
20240508,121000,124944920,2375,2375,2375,2375,25
|
|
20240508,120900,124885545,2375,2375,2375,2375,1
|
|
20240508,120800,124883170,2375,2375,2375,2375,467
|
|
20240508,120700,123774045,2375,2375,2375,2375,6
|
|
20240508,120600,123759795,2370,2370,2370,2370,0
|
|
20240508,120500,123759795,2370,2370,2370,2370,1129
|
|
20240508,120400,121084065,2380,2380,2380,2380,320
|
|
20240508,120300,120322465,2380,2380,2380,2380,0
|
|
20240508,120200,120322465,2380,2380,2380,2380,600
|
|
20240508,120100,118894465,2375,2375,2375,2375,0
|
|
20240508,120000,118894465,2375,2375,2375,2375,87
|
|
20240508,115900,118687840,2370,2370,2370,2370,1
|
|
20240508,115800,118685470,2375,2375,2375,2375,0
|
|
20240508,115700,118685470,2375,2375,2375,2375,0
|
|
20240508,115600,118685470,2375,2375,2375,2375,0
|
|
20240508,115500,118685470,2375,2375,2375,2375,0
|
|
20240508,115400,118685470,2375,2370,2375,2370,1776
|
|
20240508,115300,114470850,2375,2375,2375,2375,0
|
|
20240508,115200,114470850,2375,2375,2375,2375,1
|
|
20240508,115100,114468475,2375,2375,2375,2375,100
|
|
20240508,115000,114230975,2375,2375,2375,2375,0
|
|
20240508,114900,114230975,2375,2375,2375,2375,0
|
|
20240508,114800,114230975,2375,2375,2375,2375,0
|
|
20240508,114700,114230975,2375,2375,2375,2375,0
|
|
20240508,114600,114230975,2375,2375,2375,2375,1
|
|
20240508,114500,114228600,2370,2370,2370,2370,0
|
|
20240508,114400,114228600,2370,2370,2370,2370,0
|
|
20240508,114300,114228600,2370,2370,2370,2370,0
|
|
20240508,114200,114228600,2370,2370,2370,2370,0
|
|
20240508,114100,114228600,2370,2370,2370,2370,0
|
|
20240508,114000,114228600,2370,2370,2370,2370,0
|
|
20240508,113900,114228600,2370,2370,2370,2370,0
|
|
20240508,113800,114228600,2370,2370,2370,2370,206
|
|
20240508,113700,113740380,2375,2375,2375,2375,0
|
|
20240508,113600,113740380,2375,2375,2375,2375,133
|
|
20240508,113500,113424505,2375,2375,2375,2375,0
|
|
20240508,113400,113424505,2375,2375,2375,2375,0
|
|
20240508,113300,113424505,2375,2375,2375,2375,0
|
|
20240508,113200,113424505,2375,2370,2375,2370,3540
|
|
20240508,113100,105026625,2370,2365,2370,2365,4089
|
|
20240508,113000,95338280,2355,2355,2355,2355,0
|
|
20240508,112900,95338280,2355,2355,2355,2355,0
|
|
20240508,112800,95338280,2355,2355,2355,2355,0
|
|
20240508,112700,95338280,2355,2360,2365,2330,9338
|
|
20240508,112600,73437695,2370,2370,2370,2370,0
|
|
20240508,112500,73437695,2370,2370,2370,2370,0
|
|
20240508,112400,73437695,2370,2370,2370,2370,600
|
|
20240508,112300,72015695,2360,2360,2360,2360,0
|
|
20240508,112200,72015695,2360,2360,2360,2360,0
|
|
20240508,112100,72015695,2360,2360,2360,2360,0
|
|
20240508,112000,72015695,2360,2360,2360,2360,0
|
|
20240508,111900,72015695,2360,2360,2360,2360,200
|
|
20240508,111800,71543695,2370,2370,2370,2370,0
|
|
20240508,111700,71543695,2370,2370,2370,2370,0
|
|
20240508,111600,71543695,2370,2370,2370,2370,0
|
|
20240508,111500,71543695,2370,2370,2370,2370,0
|
|
20240508,111400,71543695,2370,2370,2370,2370,0
|
|
20240508,111300,71543695,2370,2370,2370,2370,0
|
|
20240508,111200,71543695,2370,2370,2370,2370,600
|
|
20240508,111100,70121695,2370,2370,2370,2370,0
|
|
20240508,111000,70121695,2370,2370,2370,2370,0
|
|
20240508,110900,70121695,2370,2370,2370,2370,500
|
|
20240508,110800,68936695,2360,2360,2360,2360,0
|
|
20240508,110700,68936695,2360,2360,2360,2360,0
|
|
20240508,110600,68936695,2360,2360,2360,2360,0
|
|
20240508,110500,68936695,2360,2360,2360,2360,0
|
|
20240508,110400,68936695,2360,2360,2360,2360,0
|
|
20240508,110300,68936695,2360,2360,2360,2360,3
|
|
20240508,110200,68929615,2370,2370,2370,2370,1
|
|
20240508,110100,68927245,2370,2370,2370,2370,0
|
|
20240508,110000,68927245,2370,2370,2370,2370,0
|
|
20240508,105900,68927245,2370,2370,2370,2370,0
|
|
20240508,105800,68927245,2370,2370,2370,2370,0
|
|
20240508,105700,68927245,2370,2370,2370,2370,0
|
|
20240508,105600,68927245,2370,2370,2370,2370,0
|
|
20240508,105500,68927245,2370,2370,2370,2370,0
|
|
20240508,105400,68927245,2370,2370,2370,2370,0
|
|
20240508,105300,68927245,2370,2370,2370,2370,0
|
|
20240508,105200,68927245,2370,2370,2370,2370,50
|
|
20240508,105100,68808745,2370,2370,2370,2370,206
|
|
20240508,105000,68320525,2365,2365,2365,2365,366
|
|
20240508,104900,67454935,2370,2370,2370,2370,0
|
|
20240508,104800,67454935,2370,2370,2370,2370,0
|
|
20240508,104700,67454935,2370,2370,2370,2370,0
|
|
20240508,104600,67454935,2370,2365,2370,2365,328
|
|
20240508,104500,66679005,2370,2370,2370,2370,0
|
|
20240508,104400,66679005,2370,2370,2370,2370,0
|
|
20240508,104300,66679005,2370,2370,2370,2370,0
|
|
20240508,104200,66679005,2370,2370,2370,2370,0
|
|
20240508,104100,66679005,2370,2370,2370,2370,100
|
|
20240508,104000,66442005,2360,2360,2360,2360,0
|
|
20240508,103900,66442005,2360,2360,2360,2360,0
|
|
20240508,103800,66442005,2360,2360,2360,2360,0
|
|
20240508,103700,66442005,2360,2360,2360,2360,1000
|
|
20240508,103600,64082005,2370,2370,2370,2370,2
|
|
20240508,103500,64077265,2370,2370,2370,2370,0
|
|
20240508,103400,64077265,2370,2370,2370,2370,0
|
|
20240508,103300,64077265,2370,2370,2370,2370,0
|
|
20240508,103200,64077265,2370,2370,2370,2370,0
|
|
20240508,103100,64077265,2370,2365,2370,2365,296
|
|
20240508,103000,63377220,2355,2355,2355,2355,0
|
|
20240508,102900,63377220,2355,2355,2355,2355,0
|
|
20240508,102800,63377220,2355,2355,2355,2355,0
|
|
20240508,102700,63377220,2355,2355,2355,2355,0
|
|
20240508,102600,63377220,2355,2355,2355,2355,0
|
|
20240508,102500,63377220,2355,2355,2355,2355,77
|
|
20240508,102400,63195885,2365,2365,2365,2365,5
|
|
20240508,102300,63184060,2355,2355,2355,2355,0
|
|
20240508,102200,63184060,2355,2365,2365,2355,11
|
|
20240508,102100,63158145,2370,2370,2370,2370,0
|
|
20240508,102000,63158145,2370,2370,2370,2370,0
|
|
20240508,101900,63158145,2370,2370,2370,2370,0
|
|
20240508,101800,63158145,2370,2370,2370,2370,0
|
|
20240508,101700,63158145,2370,2370,2370,2370,0
|
|
20240508,101600,63158145,2370,2370,2370,2370,0
|
|
20240508,101500,63158145,2370,2370,2370,2370,13
|
|
20240508,101400,63127335,2355,2355,2355,2355,700
|
|
20240508,101300,61478835,2355,2360,2360,2355,1000
|
|
20240508,101200,59122205,2375,2375,2375,2375,0
|
|
20240508,101100,59122205,2375,2375,2375,2375,0
|
|
20240508,101000,59122205,2375,2375,2375,2375,0
|
|
20240508,100900,59122205,2375,2375,2375,2375,0
|
|
20240508,100800,59122205,2375,2375,2375,2375,0
|
|
20240508,100700,59122205,2375,2375,2375,2375,5
|
|
20240508,100600,59110330,2375,2375,2375,2375,0
|
|
20240508,100500,59110330,2375,2375,2375,2375,0
|
|
20240508,100400,59110330,2375,2375,2375,2375,0
|
|
20240508,100300,59110330,2375,2375,2375,2375,0
|
|
20240508,100200,59110330,2375,2375,2375,2375,0
|
|
20240508,100100,59110330,2375,2375,2375,2375,0
|
|
20240508,100000,59110330,2375,2375,2375,2375,2
|
|
20240508,095900,59105580,2375,2375,2375,2375,0
|
|
20240508,095800,59105580,2375,2375,2375,2375,1
|
|
20240508,095700,59103205,2375,2375,2375,2375,0
|
|
20240508,095600,59103205,2375,2370,2375,2370,1754
|
|
20240508,095500,54946175,2355,2355,2355,2355,5
|
|
20240508,095400,54934400,2355,2355,2355,2355,0
|
|
20240508,095300,54934400,2355,2370,2370,2355,251
|
|
20240508,095200,54343280,2370,2370,2370,2370,0
|
|
20240508,095100,54343280,2370,2365,2370,2355,411
|
|
20240508,095000,53372940,2355,2355,2355,2355,55
|
|
20240508,094900,53243415,2365,2365,2365,2365,0
|
|
20240508,094800,53243415,2365,2365,2365,2365,10
|
|
20240508,094700,53219765,2365,2365,2365,2365,1
|
|
20240508,094600,53217400,2365,2365,2365,2365,0
|
|
20240508,094500,53217400,2365,2365,2365,2365,0
|
|
20240508,094400,53217400,2365,2345,2365,2345,876
|
|
20240508,094300,51153900,2345,2355,2355,2345,4332
|
|
20240508,094200,40975690,2360,2360,2360,2360,115
|
|
20240508,094100,40704290,2365,2365,2365,2365,0
|
|
20240508,094000,40704290,2365,2365,2365,2365,2
|
|
20240508,093900,40699560,2370,2370,2370,2370,0
|
|
20240508,093800,40699560,2370,2370,2370,2370,0
|
|
20240508,093700,40699560,2370,2370,2370,2370,0
|
|
20240508,093600,40699560,2370,2370,2370,2370,0
|
|
20240508,093500,40699560,2370,2370,2370,2370,0
|
|
20240508,093400,40699560,2370,2370,2370,2370,0
|
|
20240508,093300,40699560,2370,2370,2370,2370,0
|
|
20240508,093200,40699560,2370,2370,2370,2370,0
|
|
20240508,093100,40699560,2370,2370,2370,2370,5
|
|
20240508,093000,40687710,2355,2360,2360,2355,1250
|
|
20240508,092900,37743190,2355,2355,2355,2355,0
|
|
20240508,092800,37743190,2355,2355,2355,2355,0
|
|
20240508,092700,37743190,2355,2355,2355,2355,200
|
|
20240508,092600,37272190,2360,2360,2360,2360,200
|
|
20240508,092500,36800190,2365,2365,2365,2365,400
|
|
20240508,092400,35854190,2370,2370,2370,2370,0
|
|
20240508,092300,35854190,2370,2370,2370,2370,0
|
|
20240508,092200,35854190,2370,2370,2370,2370,0
|
|
20240508,092100,35854190,2370,2370,2370,2370,148
|
|
20240508,092000,35503430,2365,2350,2365,2350,1498
|
|
20240508,091900,31975675,2350,2350,2350,2350,1
|
|
20240508,091800,31973325,2350,2365,2365,2350,205
|
|
20240508,091700,31488530,2365,2370,2370,2345,6106
|
|
20240508,091600,17150215,2355,2355,2355,2355,0
|
|
20240508,091500,17150215,2355,2355,2355,2355,0
|
|
20240508,091400,17150215,2355,2360,2360,2355,700
|
|
20240508,091300,15501420,2360,2370,2370,2360,2
|
|
20240508,091200,15496690,2360,2360,2360,2360,0
|
|
20240508,091100,15496690,2360,2360,2360,2360,0
|
|
20240508,091000,15496690,2360,2360,2360,2360,1
|
|
20240508,090900,15494330,2360,2360,2360,2360,100
|
|
20240508,090800,15258330,2360,2370,2370,2360,1120
|
|
20240508,090700,12604030,2370,2370,2370,2370,17
|
|
20240508,090600,12563740,2345,2365,2365,2345,1259
|
|
20240508,090500,9606575,2370,2370,2370,2370,501
|
|
20240508,090400,8419205,2370,2370,2370,2370,200
|
|
20240508,090300,7945205,2375,2380,2380,2375,2
|
|
20240508,090200,7940450,2380,2370,2380,2370,1348
|
|
20240508,090100,4732455,2370,2380,2380,2345,563
|
|
20240508,090000,3410060,2390,2350,2390,2350,1450
|