680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201700,177847365,2340,2340,2340,2340,2014
|
|
20240510,201600,177847365,2340,2340,2340,2340,0
|
|
20240510,201500,177847365,2340,2340,2340,2340,0
|
|
20240510,201400,177847365,2340,2340,2340,2340,0
|
|
20240510,201300,177847365,2340,2340,2340,2340,0
|
|
20240510,201200,177847365,2340,2340,2340,2340,0
|
|
20240510,201100,177847365,2340,2340,2340,2340,0
|
|
20240510,201000,177847365,2340,2340,2340,2340,0
|
|
20240510,200900,177847365,2340,2340,2340,2340,0
|
|
20240510,200800,177847365,2340,2340,2340,2340,0
|
|
20240510,200700,177847365,2340,2340,2340,2340,0
|
|
20240510,200600,177847365,2340,2340,2340,2340,0
|
|
20240510,200500,177847365,2340,2340,2340,2340,0
|
|
20240510,200400,177847365,2340,2340,2340,2340,0
|
|
20240510,200300,177847365,2340,2340,2340,2340,0
|
|
20240510,200200,177847365,2340,2340,2340,2340,0
|
|
20240510,200100,177847365,2340,2340,2340,2340,0
|
|
20240510,200000,177847365,2340,2340,2340,2340,0
|
|
20240510,195900,177847365,2340,2340,2340,2340,0
|
|
20240510,195800,177847365,2340,2340,2340,2340,0
|
|
20240510,195700,177847365,2340,2340,2340,2340,0
|
|
20240510,195600,177847365,2340,2340,2340,2340,0
|
|
20240510,195500,177847365,2340,2340,2340,2340,0
|
|
20240510,195400,177847365,2340,2340,2340,2340,0
|
|
20240510,195300,177847365,2340,2340,2340,2340,0
|
|
20240510,195200,177847365,2340,2340,2340,2340,0
|
|
20240510,195100,177847365,2340,2340,2340,2340,0
|
|
20240510,195000,177847365,2340,2340,2340,2340,0
|
|
20240510,194900,177847365,2340,2340,2340,2340,0
|
|
20240510,194800,177847365,2340,2340,2340,2340,0
|
|
20240510,194700,177847365,2340,2340,2340,2340,2014
|
|
20240510,194600,177847365,2340,2340,2340,2340,0
|
|
20240510,194500,177847365,2340,2340,2340,2340,0
|
|
20240510,194400,177847365,2340,2340,2340,2340,0
|
|
20240510,194300,177847365,2340,2340,2340,2340,0
|
|
20240510,194200,177847365,2340,2340,2340,2340,0
|
|
20240510,194100,177847365,2340,2340,2340,2340,0
|
|
20240510,194000,177847365,2340,2340,2340,2340,0
|
|
20240510,193900,177847365,2340,2340,2340,2340,0
|
|
20240510,193800,177847365,2340,2340,2340,2340,0
|
|
20240510,193700,177847365,2340,2340,2340,2340,0
|
|
20240510,193600,177847365,2340,2340,2340,2340,0
|
|
20240510,193500,177847365,2340,2340,2340,2340,0
|
|
20240510,193400,177847365,2340,2340,2340,2340,0
|
|
20240510,193300,177847365,2340,2340,2340,2340,0
|
|
20240510,193200,177847365,2340,2340,2340,2340,0
|
|
20240510,193100,177847365,2340,2340,2340,2340,0
|
|
20240510,193000,177847365,2340,2340,2340,2340,0
|
|
20240510,192900,177847365,2340,2340,2340,2340,0
|
|
20240510,192800,177847365,2340,2340,2340,2340,0
|
|
20240510,192700,177847365,2340,2340,2340,2340,0
|
|
20240510,192600,177847365,2340,2340,2340,2340,0
|
|
20240510,192500,177847365,2340,2340,2340,2340,0
|
|
20240510,192400,177847365,2340,2340,2340,2340,0
|
|
20240510,192300,177847365,2340,2340,2340,2340,0
|
|
20240510,192200,177847365,2340,2340,2340,2340,0
|
|
20240510,192100,177847365,2340,2340,2340,2340,0
|
|
20240510,192000,177847365,2340,2340,2340,2340,0
|
|
20240510,191900,177847365,2340,2340,2340,2340,0
|
|
20240510,191800,177847365,2340,2340,2340,2340,0
|
|
20240510,191700,177847365,2340,2340,2340,2340,2014
|
|
20240510,191600,177847365,2340,2340,2340,2340,0
|
|
20240510,191500,177847365,2340,2340,2340,2340,0
|
|
20240510,191400,177847365,2340,2340,2340,2340,0
|
|
20240510,191300,177847365,2340,2340,2340,2340,0
|
|
20240510,191200,177847365,2340,2340,2340,2340,0
|
|
20240510,191100,177847365,2340,2340,2340,2340,0
|
|
20240510,191000,177847365,2340,2340,2340,2340,0
|
|
20240510,190900,177847365,2340,2340,2340,2340,0
|
|
20240510,190800,177847365,2340,2340,2340,2340,0
|
|
20240510,190700,177847365,2340,2340,2340,2340,0
|
|
20240510,190600,177847365,2340,2340,2340,2340,0
|
|
20240510,190500,177847365,2340,2340,2340,2340,0
|
|
20240510,190400,177847365,2340,2340,2340,2340,0
|
|
20240510,190300,177847365,2340,2340,2340,2340,0
|
|
20240510,190200,177847365,2340,2340,2340,2340,0
|
|
20240510,190100,177847365,2340,2340,2340,2340,0
|
|
20240510,190000,177847365,2340,2340,2340,2340,0
|
|
20240510,185900,177847365,2340,2340,2340,2340,0
|
|
20240510,185800,177847365,2340,2340,2340,2340,0
|
|
20240510,185700,177847365,2340,2340,2340,2340,0
|
|
20240510,185600,177847365,2340,2340,2340,2340,0
|
|
20240510,185500,177847365,2340,2340,2340,2340,0
|
|
20240510,185400,177847365,2340,2340,2340,2340,0
|
|
20240510,185300,177847365,2340,2340,2340,2340,0
|
|
20240510,185200,177847365,2340,2340,2340,2340,0
|
|
20240510,185100,177847365,2340,2340,2340,2340,0
|
|
20240510,185000,177847365,2340,2340,2340,2340,0
|
|
20240510,184900,177847365,2340,2340,2340,2340,0
|
|
20240510,184800,177847365,2340,2340,2340,2340,0
|
|
20240510,184700,177847365,2340,2340,2340,2340,2014
|
|
20240510,184600,177847365,2340,2340,2340,2340,0
|
|
20240510,184500,177847365,2340,2340,2340,2340,0
|
|
20240510,184400,177847365,2340,2340,2340,2340,0
|
|
20240510,184300,177847365,2340,2340,2340,2340,0
|
|
20240510,184200,177847365,2340,2340,2340,2340,0
|
|
20240510,184100,177847365,2340,2340,2340,2340,0
|
|
20240510,184000,177847365,2340,2340,2340,2340,0
|
|
20240510,183900,177847365,2340,2340,2340,2340,0
|
|
20240510,183800,177847365,2340,2340,2340,2340,0
|
|
20240510,183700,177847365,2340,2340,2340,2340,0
|
|
20240510,183600,177847365,2340,2340,2340,2340,0
|
|
20240510,183500,177847365,2340,2340,2340,2340,0
|
|
20240510,183400,177847365,2340,2340,2340,2340,0
|
|
20240510,183300,177847365,2340,2340,2340,2340,0
|
|
20240510,183200,177847365,2340,2340,2340,2340,0
|
|
20240510,183100,177847365,2340,2340,2340,2340,0
|
|
20240510,183000,177847365,2340,2340,2340,2340,0
|
|
20240510,182900,177847365,2340,2340,2340,2340,0
|
|
20240510,182800,177847365,2340,2340,2340,2340,0
|
|
20240510,182700,177847365,2340,2340,2340,2340,0
|
|
20240510,182600,177847365,2340,2340,2340,2340,0
|
|
20240510,182500,177847365,2340,2340,2340,2340,0
|
|
20240510,182400,177847365,2340,2340,2340,2340,0
|
|
20240510,182300,177847365,2340,2340,2340,2340,0
|
|
20240510,182200,177847365,2340,2340,2340,2340,0
|
|
20240510,182100,177847365,2340,2340,2340,2340,0
|
|
20240510,182000,177847365,2340,2340,2340,2340,0
|
|
20240510,181900,177847365,2340,2340,2340,2340,0
|
|
20240510,181800,177847365,2340,2340,2340,2340,0
|
|
20240510,181700,177847365,2340,2340,2340,2340,2014
|
|
20240510,181600,177847365,2340,2340,2340,2340,0
|
|
20240510,181500,177847365,2340,2340,2340,2340,0
|
|
20240510,181400,177847365,2340,2340,2340,2340,0
|
|
20240510,181300,177847365,2340,2340,2340,2340,0
|
|
20240510,181200,177847365,2340,2340,2340,2340,0
|
|
20240510,181100,177847365,2340,2340,2340,2340,0
|
|
20240510,181000,177847365,2340,2340,2340,2340,0
|
|
20240510,180900,177847365,2340,2340,2340,2340,0
|
|
20240510,180800,177847365,2340,2340,2340,2340,0
|
|
20240510,180700,177847365,2340,2340,2340,2340,0
|
|
20240510,180600,177847365,2340,2340,2340,2340,0
|
|
20240510,180500,177847365,2340,2340,2340,2340,0
|
|
20240510,180400,177847365,2340,2340,2340,2340,0
|
|
20240510,180300,177847365,2340,2340,2340,2340,0
|
|
20240510,180200,177847365,2340,2340,2340,2340,0
|
|
20240510,180100,177847365,2340,2340,2340,2340,0
|
|
20240510,180000,177847365,2340,2340,2340,2340,0
|
|
20240510,175900,177847365,2340,2340,2340,2340,0
|
|
20240510,175800,177847365,2340,2340,2340,2340,0
|
|
20240510,175700,177847365,2340,2340,2340,2340,0
|
|
20240510,175600,177847365,2340,2340,2340,2340,0
|
|
20240510,175500,177847365,2340,2340,2340,2340,0
|
|
20240510,175400,177847365,2340,2340,2340,2340,0
|
|
20240510,175300,177847365,2340,2340,2340,2340,0
|
|
20240510,175200,177847365,2340,2340,2340,2340,0
|
|
20240510,175100,177847365,2340,2340,2340,2340,0
|
|
20240510,175000,177847365,2340,2340,2340,2340,0
|
|
20240510,174900,177847365,2340,2340,2340,2340,0
|
|
20240510,174800,177847365,2340,2340,2340,2340,0
|
|
20240510,174700,177847365,2340,2340,2340,2340,2014
|
|
20240510,174600,177847365,2340,2340,2340,2340,0
|
|
20240510,174500,177847365,2340,2340,2340,2340,0
|
|
20240510,174400,177847365,2340,2340,2340,2340,0
|
|
20240510,174300,177847365,2340,2340,2340,2340,0
|
|
20240510,174200,177847365,2340,2340,2340,2340,0
|
|
20240510,174100,177847365,2340,2340,2340,2340,0
|
|
20240510,174000,177847365,2340,2340,2340,2340,0
|
|
20240510,173900,177847365,2340,2340,2340,2340,0
|
|
20240510,173800,177847365,2340,2340,2340,2340,0
|
|
20240510,173700,177847365,2340,2340,2340,2340,0
|
|
20240510,173600,177847365,2340,2340,2340,2340,0
|
|
20240510,173500,177847365,2340,2340,2340,2340,0
|
|
20240510,173400,177847365,2340,2340,2340,2340,0
|
|
20240510,173300,177847365,2340,2340,2340,2340,0
|
|
20240510,173200,177847365,2340,2340,2340,2340,0
|
|
20240510,173100,177847365,2340,2340,2340,2340,0
|
|
20240510,173000,177847365,2340,2340,2340,2340,0
|
|
20240510,172900,177847365,2340,2340,2340,2340,0
|
|
20240510,172800,177847365,2340,2340,2340,2340,0
|
|
20240510,172700,177847365,2340,2340,2340,2340,0
|
|
20240510,172600,177847365,2340,2340,2340,2340,0
|
|
20240510,172500,177847365,2340,2340,2340,2340,0
|
|
20240510,172400,177847365,2340,2340,2340,2340,0
|
|
20240510,172300,177847365,2340,2340,2340,2340,0
|
|
20240510,172200,177847365,2340,2340,2340,2340,0
|
|
20240510,172100,177847365,2340,2340,2340,2340,0
|
|
20240510,172000,177847365,2340,2340,2340,2340,0
|
|
20240510,171900,177847365,2340,2340,2340,2340,0
|
|
20240510,171800,177847365,2340,2340,2340,2340,0
|
|
20240510,171700,177847365,2340,2340,2340,2340,2014
|
|
20240510,171600,177847365,2340,2340,2340,2340,0
|
|
20240510,171500,177847365,2340,2340,2340,2340,0
|
|
20240510,171400,177847365,2340,2340,2340,2340,0
|
|
20240510,171300,177847365,2340,2340,2340,2340,0
|
|
20240510,171200,177847365,2340,2340,2340,2340,0
|
|
20240510,171100,177847365,2340,2340,2340,2340,0
|
|
20240510,171000,177847365,2340,2340,2340,2340,0
|
|
20240510,170900,177847365,2340,2340,2340,2340,0
|
|
20240510,170800,177847365,2340,2340,2340,2340,0
|
|
20240510,170700,177847365,2340,2340,2340,2340,0
|
|
20240510,170600,177847365,2340,2340,2340,2340,0
|
|
20240510,170500,177847365,2340,2340,2340,2340,0
|
|
20240510,170400,177847365,2340,2340,2340,2340,0
|
|
20240510,170300,177847365,2340,2340,2340,2340,0
|
|
20240510,170200,177847365,2340,2340,2340,2340,0
|
|
20240510,170100,177847365,2340,2340,2340,2340,0
|
|
20240510,170000,177847365,2340,2340,2340,2340,0
|
|
20240510,165900,177847365,2340,2340,2340,2340,0
|
|
20240510,165800,177847365,2340,2340,2340,2340,0
|
|
20240510,165700,177847365,2340,2340,2340,2340,0
|
|
20240510,165600,177847365,2340,2340,2340,2340,0
|
|
20240510,165500,177847365,2340,2340,2340,2340,0
|
|
20240510,165400,177847365,2340,2340,2340,2340,0
|
|
20240510,165300,177847365,2340,2340,2340,2340,0
|
|
20240510,165200,177847365,2340,2340,2340,2340,0
|
|
20240510,165100,177847365,2340,2340,2340,2340,0
|
|
20240510,165000,177847365,2340,2340,2340,2340,0
|
|
20240510,164900,177847365,2340,2340,2340,2340,0
|
|
20240510,164800,177847365,2340,2340,2340,2340,0
|
|
20240510,164700,177847365,2340,2340,2340,2340,2014
|
|
20240510,164600,177847365,2340,2340,2340,2340,0
|
|
20240510,164500,177847365,2340,2340,2340,2340,0
|
|
20240510,164400,177847365,2340,2340,2340,2340,0
|
|
20240510,164300,177847365,2340,2340,2340,2340,0
|
|
20240510,164200,177847365,2340,2340,2340,2340,0
|
|
20240510,164100,177847365,2340,2340,2340,2340,0
|
|
20240510,164000,177847365,2340,2340,2340,2340,0
|
|
20240510,163900,177847365,2340,2340,2340,2340,0
|
|
20240510,163800,177847365,2340,2340,2340,2340,0
|
|
20240510,163700,177847365,2340,2340,2340,2340,0
|
|
20240510,163600,177847365,2340,2340,2340,2340,0
|
|
20240510,163500,177847365,2340,2340,2340,2340,0
|
|
20240510,163400,177847365,2340,2340,2340,2340,0
|
|
20240510,163300,177847365,2340,2340,2340,2340,0
|
|
20240510,163200,177847365,2340,2340,2340,2340,0
|
|
20240510,163100,177847365,2340,2340,2340,2340,0
|
|
20240510,163000,177847365,2340,2340,2340,2340,0
|
|
20240510,162900,177847365,2340,2340,2340,2340,0
|
|
20240510,162800,177847365,2340,2340,2340,2340,0
|
|
20240510,162700,177847365,2340,2340,2340,2340,0
|
|
20240510,162600,177847365,2340,2340,2340,2340,0
|
|
20240510,162500,177847365,2340,2340,2340,2340,0
|
|
20240510,162400,177847365,2340,2340,2340,2340,0
|
|
20240510,162300,177847365,2340,2340,2340,2340,0
|
|
20240510,162200,177847365,2340,2340,2340,2340,0
|
|
20240510,162100,177847365,2340,2340,2340,2340,0
|
|
20240510,162000,177847365,2340,2340,2340,2340,0
|
|
20240510,161900,177847365,2340,2340,2340,2340,0
|
|
20240510,161800,177847365,2340,2340,2340,2340,0
|
|
20240510,161700,177847365,2340,2340,2340,2340,2014
|
|
20240510,161600,177847365,2340,2340,2340,2340,0
|
|
20240510,161500,177847365,2340,2340,2340,2340,0
|
|
20240510,161400,177847365,2340,2340,2340,2340,0
|
|
20240510,161300,177847365,2340,2340,2340,2340,0
|
|
20240510,161200,177847365,2340,2340,2340,2340,0
|
|
20240510,161100,177847365,2340,2340,2340,2340,0
|
|
20240510,161000,177847365,2340,2340,2340,2340,0
|
|
20240510,160900,177847365,2340,2340,2340,2340,0
|
|
20240510,160800,177847365,2340,2340,2340,2340,0
|
|
20240510,160700,177847365,2340,2340,2340,2340,0
|
|
20240510,160600,177847365,2340,2340,2340,2340,0
|
|
20240510,160500,177847365,2340,2340,2340,2340,0
|
|
20240510,160400,177847365,2340,2340,2340,2340,0
|
|
20240510,160300,177847365,2340,2340,2340,2340,0
|
|
20240510,160200,177847365,2340,2340,2340,2340,0
|
|
20240510,160100,177847365,2340,2340,2340,2340,0
|
|
20240510,160000,177847365,2340,2340,2340,2340,0
|
|
20240510,155900,177847365,2340,2340,2340,2340,0
|
|
20240510,155800,177847365,2340,2340,2340,2340,0
|
|
20240510,155700,177847365,2340,2340,2340,2340,0
|
|
20240510,155600,177847365,2340,2340,2340,2340,0
|
|
20240510,155500,177847365,2340,2340,2340,2340,0
|
|
20240510,155400,177847365,2340,2340,2340,2340,0
|
|
20240510,155300,177847365,2340,2340,2340,2340,0
|
|
20240510,155200,177847365,2340,2340,2340,2340,0
|
|
20240510,155100,177847365,2340,2340,2340,2340,0
|
|
20240510,155000,177847365,2340,2340,2340,2340,0
|
|
20240510,154900,177847365,2340,2340,2340,2340,0
|
|
20240510,154800,177847365,2340,2340,2340,2340,0
|
|
20240510,154700,177847365,2340,2340,2340,2340,2014
|
|
20240510,154600,177847365,2340,2340,2340,2340,0
|
|
20240510,154500,177847365,2340,2340,2340,2340,0
|
|
20240510,154400,177847365,2340,2340,2340,2340,0
|
|
20240510,154300,177847365,2340,2340,2340,2340,0
|
|
20240510,154200,177847365,2340,2340,2340,2340,0
|
|
20240510,154100,177847365,2340,2340,2340,2340,0
|
|
20240510,154000,177847365,2340,2340,2340,2340,0
|
|
20240510,153900,177847365,2340,2340,2340,2340,0
|
|
20240510,153800,177847365,2340,2340,2340,2340,0
|
|
20240510,153700,177847365,2340,2340,2340,2340,0
|
|
20240510,153600,177847365,2340,2340,2340,2340,0
|
|
20240510,153500,177847365,2340,2340,2340,2340,0
|
|
20240510,153400,177847365,2340,2340,2340,2340,0
|
|
20240510,153300,177847365,2340,2340,2340,2340,0
|
|
20240510,153200,177847365,2340,2340,2340,2340,0
|
|
20240510,153100,177847365,2340,2340,2340,2340,0
|
|
20240510,153000,177847365,2340,2340,2340,2340,2014
|
|
20240510,152900,173134605,2340,2340,2340,2340,0
|
|
20240510,152800,173134605,2340,2340,2340,2340,0
|
|
20240510,152700,173134605,2340,2340,2340,2340,0
|
|
20240510,152600,173134605,2340,2340,2340,2340,0
|
|
20240510,152500,173134605,2340,2340,2340,2340,0
|
|
20240510,152400,173134605,2340,2340,2340,2340,0
|
|
20240510,152300,173134605,2340,2340,2340,2340,0
|
|
20240510,152200,173134605,2340,2340,2340,2340,0
|
|
20240510,152100,173134605,2340,2340,2340,2340,0
|
|
20240510,152000,173134605,2340,2340,2340,2340,0
|
|
20240510,151900,173134605,2340,2340,2345,2340,148
|
|
20240510,151800,172788185,2340,2345,2345,2335,1881
|
|
20240510,151700,168386820,2340,2350,2350,2340,7
|
|
20240510,151600,168370390,2345,2345,2345,2345,351
|
|
20240510,151500,167547295,2345,2345,2345,2345,0
|
|
20240510,151400,167547295,2345,2345,2345,2345,0
|
|
20240510,151300,167547295,2345,2345,2345,2345,1743
|
|
20240510,151200,163459960,2345,2345,2345,2345,900
|
|
20240510,151100,161349460,2345,2350,2355,2345,149
|
|
20240510,151000,160999280,2350,2350,2350,2350,14
|
|
20240510,150900,160966380,2350,2350,2350,2350,0
|
|
20240510,150800,160966380,2350,2350,2350,2350,600
|
|
20240510,150700,159556380,2350,2350,2350,2350,0
|
|
20240510,150600,159556380,2350,2350,2350,2350,0
|
|
20240510,150500,159556380,2350,2350,2350,2350,6000
|
|
20240510,150400,145456380,2355,2355,2355,2355,27
|
|
20240510,150300,145392795,2355,2355,2355,2355,0
|
|
20240510,150200,145392795,2355,2355,2355,2355,155
|
|
20240510,150100,145027770,2355,2355,2355,2355,354
|
|
20240510,150000,144194100,2350,2355,2355,2350,30
|
|
20240510,145900,144123545,2360,2360,2360,2360,0
|
|
20240510,145800,144123545,2360,2360,2360,2360,5
|
|
20240510,145700,144111745,2360,2360,2360,2355,337
|
|
20240510,145600,143317560,2365,2365,2365,2365,2
|
|
20240510,145500,143312830,2365,2365,2365,2365,0
|
|
20240510,145400,143312830,2365,2365,2365,2365,0
|
|
20240510,145300,143312830,2365,2365,2365,2365,0
|
|
20240510,145200,143312830,2365,2365,2365,2365,1
|
|
20240510,145100,143310465,2360,2360,2360,2360,3
|
|
20240510,145000,143303385,2360,2360,2360,2360,0
|
|
20240510,144900,143303385,2360,2360,2360,2360,10
|
|
20240510,144800,143279785,2365,2365,2365,2365,33
|
|
20240510,144700,143201740,2365,2365,2365,2350,241
|
|
20240510,144600,142635335,2350,2355,2355,2350,853
|
|
20240510,144500,140630775,2350,2350,2350,2350,2500
|
|
20240510,144400,134755775,2355,2355,2355,2355,3187
|
|
20240510,144300,127250390,2365,2365,2365,2365,4
|
|
20240510,144200,127240930,2355,2360,2360,2355,3186
|
|
20240510,144100,119722290,2365,2365,2365,2365,0
|
|
20240510,144000,119722290,2365,2365,2365,2365,50
|
|
20240510,143900,119604040,2365,2365,2365,2365,52
|
|
20240510,143800,119481060,2365,2365,2365,2365,0
|
|
20240510,143700,119481060,2365,2365,2365,2365,9
|
|
20240510,143600,119459775,2365,2360,2365,2360,364
|
|
20240510,143500,118600710,2365,2365,2365,2365,515
|
|
20240510,143400,117382735,2370,2370,2370,2370,735
|
|
20240510,143300,115640785,2370,2370,2370,2370,0
|
|
20240510,143200,115640785,2370,2370,2370,2370,0
|
|
20240510,143100,115640785,2370,2370,2370,2370,11
|
|
20240510,143000,115614715,2370,2370,2370,2370,5
|
|
20240510,142900,115602865,2365,2365,2365,2365,0
|
|
20240510,142800,115602865,2365,2365,2365,2365,0
|
|
20240510,142700,115602865,2365,2365,2365,2365,89
|
|
20240510,142600,115392380,2370,2370,2370,2370,0
|
|
20240510,142500,115392380,2370,2370,2370,2370,0
|
|
20240510,142400,115392380,2370,2370,2370,2370,4
|
|
20240510,142300,115382900,2370,2370,2370,2370,5
|
|
20240510,142200,115371050,2370,2370,2370,2370,0
|
|
20240510,142100,115371050,2370,2370,2370,2370,0
|
|
20240510,142000,115371050,2370,2370,2370,2370,3
|
|
20240510,141900,115363940,2365,2365,2365,2365,0
|
|
20240510,141800,115363940,2365,2365,2365,2365,37
|
|
20240510,141700,115276435,2370,2370,2370,2370,100
|
|
20240510,141600,115039435,2370,2370,2370,2370,0
|
|
20240510,141500,115039435,2370,2370,2370,2370,0
|
|
20240510,141400,115039435,2370,2370,2370,2370,3
|
|
20240510,141300,115032325,2370,2370,2370,2370,0
|
|
20240510,141200,115032325,2370,2370,2370,2370,0
|
|
20240510,141100,115032325,2370,2370,2370,2370,0
|
|
20240510,141000,115032325,2370,2370,2370,2370,5
|
|
20240510,140900,115020475,2370,2370,2370,2370,0
|
|
20240510,140800,115020475,2370,2370,2370,2370,0
|
|
20240510,140700,115020475,2370,2370,2370,2370,12
|
|
20240510,140600,114992035,2370,2370,2370,2370,2
|
|
20240510,140500,114987295,2365,2365,2365,2365,0
|
|
20240510,140400,114987295,2365,2370,2370,2365,676
|
|
20240510,140300,113386555,2370,2370,2370,2370,0
|
|
20240510,140200,113386555,2370,2370,2370,2370,0
|
|
20240510,140100,113386555,2370,2370,2370,2370,50
|
|
20240510,140000,113268055,2375,2375,2375,2375,0
|
|
20240510,135900,113268055,2375,2375,2375,2375,0
|
|
20240510,135800,113268055,2375,2370,2375,2365,931
|
|
20240510,135700,111059270,2370,2370,2370,2370,0
|
|
20240510,135600,111059270,2370,2370,2370,2370,0
|
|
20240510,135500,111059270,2370,2370,2370,2370,6
|
|
20240510,135400,111045050,2375,2375,2375,2375,1
|
|
20240510,135300,111042675,2370,2370,2370,2370,404
|
|
20240510,135200,110085195,2375,2375,2375,2375,0
|
|
20240510,135100,110085195,2375,2375,2375,2375,0
|
|
20240510,135000,110085195,2375,2375,2375,2375,500
|
|
20240510,134900,108897695,2375,2375,2375,2375,0
|
|
20240510,134800,108897695,2375,2375,2375,2375,0
|
|
20240510,134700,108897695,2375,2375,2375,2375,0
|
|
20240510,134600,108897695,2375,2375,2375,2375,4
|
|
20240510,134500,108888195,2370,2370,2370,2370,0
|
|
20240510,134400,108888195,2370,2370,2370,2370,0
|
|
20240510,134300,108888195,2370,2370,2370,2370,0
|
|
20240510,134200,108888195,2370,2370,2370,2370,1
|
|
20240510,134100,108885825,2375,2375,2375,2375,100
|
|
20240510,134000,108648325,2370,2370,2370,2370,0
|
|
20240510,133900,108648325,2370,2370,2370,2370,0
|
|
20240510,133800,108648325,2370,2370,2370,2370,226
|
|
20240510,133700,108112705,2375,2375,2375,2375,0
|
|
20240510,133600,108112705,2375,2375,2375,2375,0
|
|
20240510,133500,108112705,2375,2375,2375,2375,458
|
|
20240510,133400,107024955,2375,2375,2375,2375,0
|
|
20240510,133300,107024955,2375,2375,2375,2375,0
|
|
20240510,133200,107024955,2375,2375,2375,2375,0
|
|
20240510,133100,107024955,2375,2375,2375,2375,0
|
|
20240510,133000,107024955,2375,2375,2375,2375,0
|
|
20240510,132900,107024955,2375,2375,2375,2375,0
|
|
20240510,132800,107024955,2375,2375,2375,2375,0
|
|
20240510,132700,107024955,2375,2375,2375,2375,0
|
|
20240510,132600,107024955,2375,2375,2375,2375,0
|
|
20240510,132500,107024955,2375,2375,2375,2375,0
|
|
20240510,132400,107024955,2375,2375,2375,2375,0
|
|
20240510,132300,107024955,2375,2375,2375,2375,1
|
|
20240510,132200,107022580,2365,2365,2365,2365,0
|
|
20240510,132100,107022580,2365,2365,2365,2365,5551
|
|
20240510,132000,93894465,2375,2375,2375,2375,85
|
|
20240510,131900,93692590,2370,2370,2370,2370,0
|
|
20240510,131800,93692590,2370,2370,2370,2370,50
|
|
20240510,131700,93574090,2370,2370,2370,2370,0
|
|
20240510,131600,93574090,2370,2370,2370,2370,0
|
|
20240510,131500,93574090,2370,2370,2370,2370,0
|
|
20240510,131400,93574090,2370,2370,2370,2370,0
|
|
20240510,131300,93574090,2370,2370,2370,2370,0
|
|
20240510,131200,93574090,2370,2370,2370,2370,0
|
|
20240510,131100,93574090,2370,2370,2370,2370,0
|
|
20240510,131000,93574090,2370,2370,2370,2370,0
|
|
20240510,130900,93574090,2370,2370,2370,2370,0
|
|
20240510,130800,93574090,2370,2370,2370,2370,56
|
|
20240510,130700,93441370,2370,2370,2370,2370,0
|
|
20240510,130600,93441370,2370,2370,2370,2370,0
|
|
20240510,130500,93441370,2370,2370,2370,2370,1
|
|
20240510,130400,93439000,2370,2370,2370,2370,0
|
|
20240510,130300,93439000,2370,2370,2370,2370,1
|
|
20240510,130200,93436630,2375,2370,2375,2370,2
|
|
20240510,130100,93431885,2370,2370,2370,2370,0
|
|
20240510,130000,93431885,2370,2370,2370,2370,38
|
|
20240510,125900,93341825,2370,2370,2370,2370,0
|
|
20240510,125800,93341825,2370,2370,2370,2370,0
|
|
20240510,125700,93341825,2370,2370,2370,2370,0
|
|
20240510,125600,93341825,2370,2370,2370,2370,0
|
|
20240510,125500,93341825,2370,2370,2370,2370,1
|
|
20240510,125400,93339455,2370,2370,2370,2370,0
|
|
20240510,125300,93339455,2370,2370,2370,2370,0
|
|
20240510,125200,93339455,2370,2370,2370,2370,0
|
|
20240510,125100,93339455,2370,2370,2370,2370,1
|
|
20240510,125000,93337085,2370,2370,2370,2370,0
|
|
20240510,124900,93337085,2370,2370,2370,2370,0
|
|
20240510,124800,93337085,2370,2370,2370,2370,1
|
|
20240510,124700,93334715,2370,2370,2370,2370,6
|
|
20240510,124600,93320495,2365,2370,2370,2365,85
|
|
20240510,124500,93119460,2370,2370,2370,2370,0
|
|
20240510,124400,93119460,2370,2370,2370,2370,0
|
|
20240510,124300,93119460,2370,2370,2370,2370,0
|
|
20240510,124200,93119460,2370,2370,2370,2370,0
|
|
20240510,124100,93119460,2370,2370,2370,2370,3
|
|
20240510,124000,93112350,2370,2370,2370,2370,0
|
|
20240510,123900,93112350,2370,2370,2370,2370,0
|
|
20240510,123800,93112350,2370,2370,2370,2370,0
|
|
20240510,123700,93112350,2370,2370,2370,2370,402
|
|
20240510,123600,92159610,2365,2365,2365,2365,0
|
|
20240510,123500,92159610,2365,2365,2365,2365,0
|
|
20240510,123400,92159610,2365,2365,2365,2365,0
|
|
20240510,123300,92159610,2365,2365,2365,2365,0
|
|
20240510,123200,92159610,2365,2365,2365,2365,1
|
|
20240510,123100,92157245,2365,2365,2365,2365,50
|
|
20240510,123000,92038995,2365,2365,2365,2365,0
|
|
20240510,122900,92038995,2365,2365,2365,2365,0
|
|
20240510,122800,92038995,2365,2365,2365,2365,0
|
|
20240510,122700,92038995,2365,2365,2365,2365,0
|
|
20240510,122600,92038995,2365,2365,2365,2365,0
|
|
20240510,122500,92038995,2365,2365,2365,2365,0
|
|
20240510,122400,92038995,2365,2365,2365,2365,0
|
|
20240510,122300,92038995,2365,2365,2365,2365,0
|
|
20240510,122200,92038995,2365,2365,2365,2365,0
|
|
20240510,122100,92038995,2365,2365,2365,2365,25
|
|
20240510,122000,91979870,2365,2365,2365,2365,0
|
|
20240510,121900,91979870,2365,2365,2365,2365,0
|
|
20240510,121800,91979870,2365,2365,2365,2365,0
|
|
20240510,121700,91979870,2365,2365,2365,2365,0
|
|
20240510,121600,91979870,2365,2365,2365,2365,0
|
|
20240510,121500,91979870,2365,2365,2365,2365,53
|
|
20240510,121400,91854525,2365,2365,2365,2365,0
|
|
20240510,121300,91854525,2365,2365,2365,2365,0
|
|
20240510,121200,91854525,2365,2365,2365,2365,0
|
|
20240510,121100,91854525,2365,2365,2365,2365,0
|
|
20240510,121000,91854525,2365,2365,2365,2365,0
|
|
20240510,120900,91854525,2365,2365,2365,2365,0
|
|
20240510,120800,91854525,2365,2365,2365,2365,0
|
|
20240510,120700,91854525,2365,2365,2365,2365,0
|
|
20240510,120600,91854525,2365,2365,2365,2365,0
|
|
20240510,120500,91854525,2365,2365,2365,2365,0
|
|
20240510,120400,91854525,2365,2365,2365,2365,5
|
|
20240510,120300,91842700,2370,2370,2370,2370,1
|
|
20240510,120200,91840330,2370,2370,2370,2370,0
|
|
20240510,120100,91840330,2370,2370,2370,2370,0
|
|
20240510,120000,91840330,2370,2370,2370,2370,5
|
|
20240510,115900,91828480,2360,2360,2360,2360,0
|
|
20240510,115800,91828480,2360,2360,2360,2360,0
|
|
20240510,115700,91828480,2360,2365,2365,2360,1022
|
|
20240510,115600,89414450,2365,2365,2365,2365,45
|
|
20240510,115500,89308025,2370,2370,2370,2370,27
|
|
20240510,115400,89244035,2370,2370,2370,2370,0
|
|
20240510,115300,89244035,2370,2370,2370,2370,10
|
|
20240510,115200,89220335,2370,2370,2370,2370,10
|
|
20240510,115100,89196635,2370,2370,2370,2370,0
|
|
20240510,115000,89196635,2370,2370,2370,2370,0
|
|
20240510,114900,89196635,2370,2370,2370,2370,0
|
|
20240510,114800,89196635,2370,2370,2370,2370,0
|
|
20240510,114700,89196635,2370,2370,2370,2370,1
|
|
20240510,114600,89194265,2375,2370,2375,2370,5
|
|
20240510,114500,89182400,2370,2370,2370,2370,0
|
|
20240510,114400,89182400,2370,2370,2370,2370,0
|
|
20240510,114300,89182400,2370,2365,2370,2360,31
|
|
20240510,114200,89109220,2370,2370,2370,2370,0
|
|
20240510,114100,89109220,2370,2370,2370,2370,28
|
|
20240510,114000,89042860,2365,2365,2365,2365,0
|
|
20240510,113900,89042860,2365,2365,2370,2365,8
|
|
20240510,113800,89023930,2360,2360,2360,2360,0
|
|
20240510,113700,89023930,2360,2360,2360,2360,0
|
|
20240510,113600,89023930,2360,2360,2360,2360,0
|
|
20240510,113500,89023930,2360,2360,2360,2360,0
|
|
20240510,113400,89023930,2360,2365,2365,2360,32
|
|
20240510,113300,88948345,2365,2365,2365,2365,0
|
|
20240510,113200,88948345,2365,2365,2365,2365,0
|
|
20240510,113100,88948345,2365,2365,2365,2365,0
|
|
20240510,113000,88948345,2365,2365,2365,2365,301
|
|
20240510,112900,88236480,2360,2360,2360,2360,0
|
|
20240510,112800,88236480,2360,2360,2360,2360,0
|
|
20240510,112700,88236480,2360,2360,2360,2360,0
|
|
20240510,112600,88236480,2360,2360,2360,2360,400
|
|
20240510,112500,87292480,2360,2360,2360,2360,0
|
|
20240510,112400,87292480,2360,2360,2360,2360,0
|
|
20240510,112300,87292480,2360,2365,2365,2360,1300
|
|
20240510,112200,84224350,2365,2365,2365,2365,0
|
|
20240510,112100,84224350,2365,2365,2365,2365,0
|
|
20240510,112000,84224350,2365,2365,2365,2365,400
|
|
20240510,111900,83278350,2370,2370,2370,2370,0
|
|
20240510,111800,83278350,2370,2370,2370,2370,0
|
|
20240510,111700,83278350,2370,2370,2370,2370,2299
|
|
20240510,111600,77829720,2370,2370,2370,2370,4
|
|
20240510,111500,77820240,2380,2380,2380,2380,0
|
|
20240510,111400,77820240,2380,2380,2380,2380,0
|
|
20240510,111300,77820240,2380,2380,2380,2380,0
|
|
20240510,111200,77820240,2380,2380,2380,2380,1
|
|
20240510,111100,77817860,2375,2375,2375,2375,1
|
|
20240510,111000,77815485,2380,2380,2380,2380,0
|
|
20240510,110900,77815485,2380,2380,2380,2380,0
|
|
20240510,110800,77815485,2380,2380,2380,2380,0
|
|
20240510,110700,77815485,2380,2380,2380,2380,3
|
|
20240510,110600,77808345,2375,2375,2375,2375,98
|
|
20240510,110500,77575595,2370,2370,2370,2370,0
|
|
20240510,110400,77575595,2370,2370,2370,2370,4
|
|
20240510,110300,77566115,2375,2375,2375,2375,0
|
|
20240510,110200,77566115,2375,2375,2375,2375,4
|
|
20240510,110100,77556615,2375,2375,2375,2375,1
|
|
20240510,110000,77554240,2375,2375,2375,2375,100
|
|
20240510,105900,77316740,2380,2380,2380,2380,0
|
|
20240510,105800,77316740,2380,2380,2380,2380,300
|
|
20240510,105700,76602740,2375,2375,2375,2375,0
|
|
20240510,105600,76602740,2375,2375,2375,2375,551
|
|
20240510,105500,75294115,2375,2375,2375,2375,50
|
|
20240510,105400,75175365,2375,2375,2375,2375,0
|
|
20240510,105300,75175365,2375,2375,2375,2375,0
|
|
20240510,105200,75175365,2375,2375,2375,2375,0
|
|
20240510,105100,75175365,2375,2375,2375,2375,1
|
|
20240510,105000,75172990,2375,2375,2375,2375,5
|
|
20240510,104900,75161115,2370,2370,2370,2370,0
|
|
20240510,104800,75161115,2370,2370,2370,2370,0
|
|
20240510,104700,75161115,2370,2370,2370,2370,0
|
|
20240510,104600,75161115,2370,2370,2370,2370,0
|
|
20240510,104500,75161115,2370,2370,2370,2370,2
|
|
20240510,104400,75156375,2365,2365,2365,2365,0
|
|
20240510,104300,75156375,2365,2365,2365,2365,0
|
|
20240510,104200,75156375,2365,2365,2365,2365,0
|
|
20240510,104100,75156375,2365,2365,2365,2365,0
|
|
20240510,104000,75156375,2365,2365,2365,2365,0
|
|
20240510,103900,75156375,2365,2365,2365,2365,245
|
|
20240510,103800,74576950,2360,2360,2360,2360,0
|
|
20240510,103700,74576950,2360,2360,2360,2360,0
|
|
20240510,103600,74576950,2360,2360,2360,2360,0
|
|
20240510,103500,74576950,2360,2360,2360,2360,0
|
|
20240510,103400,74576950,2360,2375,2380,2360,5595
|
|
20240510,103300,61284260,2375,2375,2375,2375,0
|
|
20240510,103200,61284260,2375,2370,2375,2360,1012
|
|
20240510,103100,58894780,2375,2375,2375,2375,9
|
|
20240510,103000,58873405,2375,2375,2375,2375,0
|
|
20240510,102900,58873405,2375,2375,2375,2375,0
|
|
20240510,102800,58873405,2375,2375,2375,2375,79
|
|
20240510,102700,58685780,2375,2375,2375,2375,0
|
|
20240510,102600,58685780,2375,2370,2375,2370,520
|
|
20240510,102500,57453280,2380,2380,2380,2380,77
|
|
20240510,102400,57270020,2365,2365,2365,2365,0
|
|
20240510,102300,57270020,2365,2365,2365,2365,0
|
|
20240510,102200,57270020,2365,2370,2370,2365,406
|
|
20240510,102100,56309720,2375,2375,2375,2375,80
|
|
20240510,102000,56119720,2370,2370,2370,2370,0
|
|
20240510,101900,56119720,2370,2370,2370,2370,0
|
|
20240510,101800,56119720,2370,2370,2370,2370,237
|
|
20240510,101700,55558030,2370,2370,2370,2370,0
|
|
20240510,101600,55558030,2370,2370,2370,2370,0
|
|
20240510,101500,55558030,2370,2370,2370,2370,2
|
|
20240510,101400,55553290,2370,2370,2370,2370,0
|
|
20240510,101300,55553290,2370,2370,2370,2370,0
|
|
20240510,101200,55553290,2370,2370,2370,2370,0
|
|
20240510,101100,55553290,2370,2370,2370,2370,0
|
|
20240510,101000,55553290,2370,2370,2370,2370,0
|
|
20240510,100900,55553290,2370,2370,2370,2370,42
|
|
20240510,100800,55453750,2370,2370,2370,2370,162
|
|
20240510,100700,55069810,2370,2370,2370,2370,0
|
|
20240510,100600,55069810,2370,2370,2370,2370,1
|
|
20240510,100500,55067440,2385,2385,2385,2385,0
|
|
20240510,100400,55067440,2385,2385,2385,2385,0
|
|
20240510,100300,55067440,2385,2385,2385,2380,830
|
|
20240510,100200,53087895,2385,2380,2385,2380,201
|
|
20240510,100100,52608520,2385,2385,2385,2385,0
|
|
20240510,100000,52608520,2385,2385,2385,2385,1
|
|
20240510,095900,52606135,2365,2385,2385,2365,4700
|
|
20240510,095800,41446335,2385,2385,2385,2385,1
|
|
20240510,095700,41443950,2380,2385,2385,2380,11
|
|
20240510,095600,41417720,2380,2380,2380,2380,0
|
|
20240510,095500,41417720,2380,2385,2385,2380,5
|
|
20240510,095400,41405800,2380,2380,2380,2380,1
|
|
20240510,095300,41403420,2380,2380,2380,2380,153
|
|
20240510,095200,41039280,2380,2380,2380,2380,0
|
|
20240510,095100,41039280,2380,2380,2380,2380,215
|
|
20240510,095000,40527580,2380,2380,2380,2380,0
|
|
20240510,094900,40527580,2380,2380,2380,2380,0
|
|
20240510,094800,40527580,2380,2380,2380,2380,5
|
|
20240510,094700,40515680,2375,2375,2375,2375,0
|
|
20240510,094600,40515680,2375,2375,2375,2375,2
|
|
20240510,094500,40510930,2375,2375,2375,2375,0
|
|
20240510,094400,40510930,2375,2380,2380,2370,4660
|
|
20240510,094300,29456200,2375,2370,2380,2370,502
|
|
20240510,094200,28266445,2380,2380,2380,2380,0
|
|
20240510,094100,28266445,2380,2375,2380,2375,1602
|
|
20240510,094000,24454945,2380,2380,2380,2380,0
|
|
20240510,093900,24454945,2380,2380,2380,2380,0
|
|
20240510,093800,24454945,2380,2380,2380,2380,7
|
|
20240510,093700,24438285,2375,2375,2375,2375,700
|
|
20240510,093600,22775785,2375,2375,2375,2375,100
|
|
20240510,093500,22538285,2370,2370,2370,2370,0
|
|
20240510,093400,22538285,2370,2375,2375,2370,200
|
|
20240510,093300,22064190,2375,2375,2375,2375,0
|
|
20240510,093200,22064190,2375,2375,2375,2375,0
|
|
20240510,093100,22064190,2375,2375,2375,2375,0
|
|
20240510,093000,22064190,2375,2375,2375,2375,0
|
|
20240510,092900,22064190,2375,2375,2375,2375,0
|
|
20240510,092800,22064190,2375,2375,2375,2375,0
|
|
20240510,092700,22064190,2375,2375,2375,2375,518
|
|
20240510,092600,20833940,2375,2380,2380,2375,450
|
|
20240510,092500,19765150,2380,2380,2380,2380,0
|
|
20240510,092400,19765150,2380,2380,2380,2360,2092
|
|
20240510,092300,14801625,2390,2390,2390,2390,4
|
|
20240510,092200,14792065,2400,2400,2400,2400,0
|
|
20240510,092100,14792065,2400,2400,2400,2400,0
|
|
20240510,092000,14792065,2400,2400,2400,2400,0
|
|
20240510,091900,14792065,2400,2400,2400,2400,0
|
|
20240510,091800,14792065,2400,2400,2400,2400,500
|
|
20240510,091700,13592065,2400,2380,2400,2360,5075
|
|
20240510,091600,1585200,2395,2395,2395,2395,0
|
|
20240510,091500,1585200,2395,2385,2395,2385,147
|
|
20240510,091400,1233395,2385,2385,2385,2385,0
|
|
20240510,091300,1233395,2385,2385,2385,2385,0
|
|
20240510,091200,1233395,2385,2385,2385,2385,0
|
|
20240510,091100,1233395,2385,2385,2385,2385,0
|
|
20240510,091000,1233395,2385,2385,2385,2385,2
|
|
20240510,090900,1228625,2400,2400,2400,2400,1
|
|
20240510,090800,1226225,2400,2400,2400,2400,50
|
|
20240510,090700,1106225,2400,2400,2400,2400,0
|
|
20240510,090600,1106225,2400,2400,2400,2400,30
|
|
20240510,090500,1034225,2400,2375,2400,2375,198
|
|
20240510,090400,561760,2375,2375,2375,2375,1
|
|
20240510,090300,559385,2375,2375,2375,2375,0
|
|
20240510,090200,559385,2375,2375,2375,2375,10
|
|
20240510,090100,535635,2375,2375,2375,2375,0
|
|
20240510,090000,535635,2375,2370,2375,2370,226
|