600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,185600,1905000040,2155,2155,2155,2155,0
|
|
20240503,185500,1905000040,2155,2155,2155,2155,0
|
|
20240503,185400,1905000040,2155,2155,2155,2155,0
|
|
20240503,185300,1905000040,2155,2155,2155,2155,0
|
|
20240503,185200,1905000040,2155,2155,2155,2155,0
|
|
20240503,185100,1905000040,2155,2155,2155,2155,0
|
|
20240503,185000,1905000040,2155,2155,2155,2155,0
|
|
20240503,184900,1905000040,2155,2155,2155,2155,0
|
|
20240503,184800,1905000040,2155,2155,2155,2155,0
|
|
20240503,184700,1905000040,2155,2155,2155,2155,0
|
|
20240503,184600,1905000040,2155,2155,2155,2155,0
|
|
20240503,184500,1905000040,2155,2155,2155,2155,0
|
|
20240503,184400,1905000040,2155,2155,2155,2155,0
|
|
20240503,184300,1905000040,2155,2155,2155,2155,0
|
|
20240503,184200,1905000040,2155,2155,2155,2155,0
|
|
20240503,184100,1905000040,2155,2155,2155,2155,0
|
|
20240503,184000,1905000040,2155,2155,2155,2155,0
|
|
20240503,183900,1905000040,2155,2155,2155,2155,0
|
|
20240503,183800,1905000040,2155,2155,2155,2155,0
|
|
20240503,183700,1905000040,2155,2155,2155,2155,0
|
|
20240503,183600,1905000040,2155,2155,2155,2155,0
|
|
20240503,183500,1905000040,2155,2155,2155,2155,0
|
|
20240503,183400,1905000040,2155,2155,2155,2155,0
|
|
20240503,183300,1905000040,2155,2155,2155,2155,0
|
|
20240503,183200,1905000040,2155,2155,2155,2155,0
|
|
20240503,183100,1905000040,2155,2155,2155,2155,0
|
|
20240503,183000,1905000040,2155,2155,2155,2155,0
|
|
20240503,182900,1905000040,2155,2155,2155,2155,0
|
|
20240503,182800,1905000040,2155,2155,2155,2155,0
|
|
20240503,182700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,182600,1905000040,2155,2155,2155,2155,0
|
|
20240503,182500,1905000040,2155,2155,2155,2155,0
|
|
20240503,182400,1905000040,2155,2155,2155,2155,0
|
|
20240503,182300,1905000040,2155,2155,2155,2155,0
|
|
20240503,182200,1905000040,2155,2155,2155,2155,0
|
|
20240503,182100,1905000040,2155,2155,2155,2155,0
|
|
20240503,182000,1905000040,2155,2155,2155,2155,0
|
|
20240503,181900,1905000040,2155,2155,2155,2155,0
|
|
20240503,181800,1905000040,2155,2155,2155,2155,0
|
|
20240503,181700,1905000040,2155,2155,2155,2155,0
|
|
20240503,181600,1905000040,2155,2155,2155,2155,0
|
|
20240503,181500,1905000040,2155,2155,2155,2155,0
|
|
20240503,181400,1905000040,2155,2155,2155,2155,0
|
|
20240503,181300,1905000040,2155,2155,2155,2155,0
|
|
20240503,181200,1905000040,2155,2155,2155,2155,0
|
|
20240503,181100,1905000040,2155,2155,2155,2155,0
|
|
20240503,181000,1905000040,2155,2155,2155,2155,0
|
|
20240503,180900,1905000040,2155,2155,2155,2155,0
|
|
20240503,180800,1905000040,2155,2155,2155,2155,0
|
|
20240503,180700,1905000040,2155,2155,2155,2155,0
|
|
20240503,180600,1905000040,2155,2155,2155,2155,0
|
|
20240503,180500,1905000040,2155,2155,2155,2155,0
|
|
20240503,180400,1905000040,2155,2155,2155,2155,0
|
|
20240503,180300,1905000040,2155,2155,2155,2155,0
|
|
20240503,180200,1905000040,2155,2155,2155,2155,0
|
|
20240503,180100,1905000040,2155,2155,2155,2155,0
|
|
20240503,180000,1905000040,2155,2155,2155,2155,0
|
|
20240503,175900,1905000040,2155,2155,2155,2155,0
|
|
20240503,175800,1905000040,2155,2155,2155,2155,0
|
|
20240503,175700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,175600,1905000040,2155,2155,2155,2155,0
|
|
20240503,175500,1905000040,2155,2155,2155,2155,0
|
|
20240503,175400,1905000040,2155,2155,2155,2155,0
|
|
20240503,175300,1905000040,2155,2155,2155,2155,0
|
|
20240503,175200,1905000040,2155,2155,2155,2155,0
|
|
20240503,175100,1905000040,2155,2155,2155,2155,0
|
|
20240503,175000,1905000040,2155,2155,2155,2155,0
|
|
20240503,174900,1905000040,2155,2155,2155,2155,0
|
|
20240503,174800,1905000040,2155,2155,2155,2155,0
|
|
20240503,174700,1905000040,2155,2155,2155,2155,0
|
|
20240503,174600,1905000040,2155,2155,2155,2155,0
|
|
20240503,174500,1905000040,2155,2155,2155,2155,0
|
|
20240503,174400,1905000040,2155,2155,2155,2155,0
|
|
20240503,174300,1905000040,2155,2155,2155,2155,0
|
|
20240503,174200,1905000040,2155,2155,2155,2155,0
|
|
20240503,174100,1905000040,2155,2155,2155,2155,0
|
|
20240503,174000,1905000040,2155,2155,2155,2155,0
|
|
20240503,173900,1905000040,2155,2155,2155,2155,0
|
|
20240503,173800,1905000040,2155,2155,2155,2155,0
|
|
20240503,173700,1905000040,2155,2155,2155,2155,0
|
|
20240503,173600,1905000040,2155,2155,2155,2155,0
|
|
20240503,173500,1905000040,2155,2155,2155,2155,0
|
|
20240503,173400,1905000040,2155,2155,2155,2155,0
|
|
20240503,173300,1905000040,2155,2155,2155,2155,0
|
|
20240503,173200,1905000040,2155,2155,2155,2155,0
|
|
20240503,173100,1905000040,2155,2155,2155,2155,0
|
|
20240503,173000,1905000040,2155,2155,2155,2155,0
|
|
20240503,172900,1905000040,2155,2155,2155,2155,0
|
|
20240503,172800,1905000040,2155,2155,2155,2155,0
|
|
20240503,172700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,172600,1905000040,2155,2155,2155,2155,0
|
|
20240503,172500,1905000040,2155,2155,2155,2155,0
|
|
20240503,172400,1905000040,2155,2155,2155,2155,0
|
|
20240503,172300,1905000040,2155,2155,2155,2155,0
|
|
20240503,172200,1905000040,2155,2155,2155,2155,0
|
|
20240503,172100,1905000040,2155,2155,2155,2155,0
|
|
20240503,172000,1905000040,2155,2155,2155,2155,0
|
|
20240503,171900,1905000040,2155,2155,2155,2155,0
|
|
20240503,171800,1905000040,2155,2155,2155,2155,0
|
|
20240503,171700,1905000040,2155,2155,2155,2155,0
|
|
20240503,171600,1905000040,2155,2155,2155,2155,0
|
|
20240503,171500,1905000040,2155,2155,2155,2155,0
|
|
20240503,171400,1905000040,2155,2155,2155,2155,0
|
|
20240503,171300,1905000040,2155,2155,2155,2155,0
|
|
20240503,171200,1905000040,2155,2155,2155,2155,0
|
|
20240503,171100,1905000040,2155,2155,2155,2155,0
|
|
20240503,171000,1905000040,2155,2155,2155,2155,0
|
|
20240503,170900,1905000040,2155,2155,2155,2155,0
|
|
20240503,170800,1905000040,2155,2155,2155,2155,0
|
|
20240503,170700,1905000040,2155,2155,2155,2155,0
|
|
20240503,170600,1905000040,2155,2155,2155,2155,0
|
|
20240503,170500,1905000040,2155,2155,2155,2155,0
|
|
20240503,170400,1905000040,2155,2155,2155,2155,0
|
|
20240503,170300,1905000040,2155,2155,2155,2155,0
|
|
20240503,170200,1905000040,2155,2155,2155,2155,0
|
|
20240503,170100,1905000040,2155,2155,2155,2155,0
|
|
20240503,170000,1905000040,2155,2155,2155,2155,0
|
|
20240503,165900,1905000040,2155,2155,2155,2155,0
|
|
20240503,165800,1905000040,2155,2155,2155,2155,0
|
|
20240503,165700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,165600,1905000040,2155,2155,2155,2155,0
|
|
20240503,165500,1905000040,2155,2155,2155,2155,0
|
|
20240503,165400,1905000040,2155,2155,2155,2155,0
|
|
20240503,165300,1905000040,2155,2155,2155,2155,0
|
|
20240503,165200,1905000040,2155,2155,2155,2155,0
|
|
20240503,165100,1905000040,2155,2155,2155,2155,0
|
|
20240503,165000,1905000040,2155,2155,2155,2155,0
|
|
20240503,164900,1905000040,2155,2155,2155,2155,0
|
|
20240503,164800,1905000040,2155,2155,2155,2155,0
|
|
20240503,164700,1905000040,2155,2155,2155,2155,0
|
|
20240503,164600,1905000040,2155,2155,2155,2155,0
|
|
20240503,164500,1905000040,2155,2155,2155,2155,0
|
|
20240503,164400,1905000040,2155,2155,2155,2155,0
|
|
20240503,164300,1905000040,2155,2155,2155,2155,0
|
|
20240503,164200,1905000040,2155,2155,2155,2155,0
|
|
20240503,164100,1905000040,2155,2155,2155,2155,0
|
|
20240503,164000,1905000040,2155,2155,2155,2155,0
|
|
20240503,163900,1905000040,2155,2155,2155,2155,0
|
|
20240503,163800,1905000040,2155,2155,2155,2155,0
|
|
20240503,163700,1905000040,2155,2155,2155,2155,0
|
|
20240503,163600,1905000040,2155,2155,2155,2155,0
|
|
20240503,163500,1905000040,2155,2155,2155,2155,0
|
|
20240503,163400,1905000040,2155,2155,2155,2155,0
|
|
20240503,163300,1905000040,2155,2155,2155,2155,0
|
|
20240503,163200,1905000040,2155,2155,2155,2155,0
|
|
20240503,163100,1905000040,2155,2155,2155,2155,0
|
|
20240503,163000,1905000040,2155,2155,2155,2155,0
|
|
20240503,162900,1905000040,2155,2155,2155,2155,0
|
|
20240503,162800,1905000040,2155,2155,2155,2155,0
|
|
20240503,162700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,162600,1905000040,2155,2155,2155,2155,0
|
|
20240503,162500,1905000040,2155,2155,2155,2155,0
|
|
20240503,162400,1905000040,2155,2155,2155,2155,0
|
|
20240503,162300,1905000040,2155,2155,2155,2155,0
|
|
20240503,162200,1905000040,2155,2155,2155,2155,0
|
|
20240503,162100,1905000040,2155,2155,2155,2155,0
|
|
20240503,162000,1905000040,2155,2155,2155,2155,0
|
|
20240503,161900,1905000040,2155,2155,2155,2155,0
|
|
20240503,161800,1905000040,2155,2155,2155,2155,0
|
|
20240503,161700,1905000040,2155,2155,2155,2155,0
|
|
20240503,161600,1905000040,2155,2155,2155,2155,0
|
|
20240503,161500,1905000040,2155,2155,2155,2155,0
|
|
20240503,161400,1905000040,2155,2155,2155,2155,0
|
|
20240503,161300,1905000040,2155,2155,2155,2155,0
|
|
20240503,161200,1905000040,2155,2155,2155,2155,0
|
|
20240503,161100,1905000040,2155,2155,2155,2155,0
|
|
20240503,161000,1905000040,2155,2155,2155,2155,0
|
|
20240503,160900,1905000040,2155,2155,2155,2155,0
|
|
20240503,160800,1905000040,2155,2155,2155,2155,0
|
|
20240503,160700,1905000040,2155,2155,2155,2155,0
|
|
20240503,160600,1905000040,2155,2155,2155,2155,0
|
|
20240503,160500,1905000040,2155,2155,2155,2155,0
|
|
20240503,160400,1905000040,2155,2155,2155,2155,0
|
|
20240503,160300,1905000040,2155,2155,2155,2155,0
|
|
20240503,160200,1905000040,2155,2155,2155,2155,0
|
|
20240503,160100,1905000040,2155,2155,2155,2155,0
|
|
20240503,160000,1905000040,2155,2155,2155,2155,0
|
|
20240503,155900,1905000040,2155,2155,2155,2155,0
|
|
20240503,155800,1905000040,2155,2155,2155,2155,0
|
|
20240503,155700,1905000040,2155,2155,2155,2155,19637
|
|
20240503,155600,1905000040,2155,2155,2155,2155,0
|
|
20240503,155500,1905000040,2155,2155,2155,2155,0
|
|
20240503,155400,1905000040,2155,2155,2155,2155,0
|
|
20240503,155300,1905000040,2155,2155,2155,2155,0
|
|
20240503,155200,1905000040,2155,2155,2155,2155,0
|
|
20240503,155100,1905000040,2155,2155,2155,2155,0
|
|
20240503,155000,1905000040,2155,2155,2155,2155,0
|
|
20240503,154900,1905000040,2155,2155,2155,2155,0
|
|
20240503,154800,1905000040,2155,2155,2155,2155,0
|
|
20240503,154700,1905000040,2155,2155,2155,2155,0
|
|
20240503,154600,1905000040,2155,2155,2155,2155,0
|
|
20240503,154500,1905000040,2155,2155,2155,2155,0
|
|
20240503,154400,1905000040,2155,2155,2155,2155,0
|
|
20240503,154300,1905000040,2155,2155,2155,2155,0
|
|
20240503,154200,1905000040,2155,2155,2155,2155,0
|
|
20240503,154100,1905000040,2155,2155,2155,2155,0
|
|
20240503,154000,1905000040,2155,2155,2155,2155,0
|
|
20240503,153900,1905000040,2155,2155,2155,2155,0
|
|
20240503,153800,1905000040,2155,2155,2155,2155,0
|
|
20240503,153700,1905000040,2155,2155,2155,2155,0
|
|
20240503,153600,1905000040,2155,2155,2155,2155,0
|
|
20240503,153500,1905000040,2155,2155,2155,2155,0
|
|
20240503,153400,1905000040,2155,2155,2155,2155,0
|
|
20240503,153300,1905000040,2155,2155,2155,2155,0
|
|
20240503,153200,1905000040,2155,2155,2155,2155,0
|
|
20240503,153100,1905000040,2155,2155,2155,2155,0
|
|
20240503,153000,1905000040,2155,2155,2155,2155,19637
|
|
20240503,152900,1862682305,2155,2155,2155,2155,0
|
|
20240503,152800,1862682305,2155,2155,2155,2155,0
|
|
20240503,152700,1862682305,2155,2155,2155,2155,0
|
|
20240503,152600,1862682305,2155,2155,2155,2155,0
|
|
20240503,152500,1862682305,2155,2155,2155,2155,0
|
|
20240503,152400,1862682305,2155,2155,2155,2155,0
|
|
20240503,152300,1862682305,2155,2155,2155,2155,0
|
|
20240503,152200,1862682305,2155,2155,2155,2155,0
|
|
20240503,152100,1862682305,2155,2155,2155,2155,0
|
|
20240503,152000,1862682305,2155,2155,2155,2155,0
|
|
20240503,151900,1862682305,2155,2155,2155,2150,15266
|
|
20240503,151800,1829797805,2155,2155,2160,2150,4784
|
|
20240503,151700,1819486575,2160,2155,2160,2155,1305
|
|
20240503,151600,1816674280,2160,2155,2160,2150,4983
|
|
20240503,151500,1805942810,2160,2160,2160,2155,1233
|
|
20240503,151400,1803285010,2160,2155,2160,2155,2956
|
|
20240503,151300,1796906795,2155,2150,2160,2150,1539
|
|
20240503,151200,1793591715,2155,2160,2160,2155,6220
|
|
20240503,151100,1780187605,2155,2155,2160,2155,5708
|
|
20240503,151000,1767886705,2160,2160,2160,2155,226
|
|
20240503,150900,1767399050,2160,2160,2160,2160,1751
|
|
20240503,150800,1763616890,2160,2155,2160,2155,467
|
|
20240503,150700,1762610490,2160,2160,2160,2155,4368
|
|
20240503,150600,1753180365,2160,2155,2160,2155,501
|
|
20240503,150500,1752100705,2160,2160,2160,2155,1186
|
|
20240503,150400,1749542265,2160,2155,2160,2155,697
|
|
20240503,150300,1748039245,2160,2155,2160,2150,20931
|
|
20240503,150200,1702946350,2155,2150,2155,2150,1481
|
|
20240503,150100,1699757520,2155,2155,2155,2150,2288
|
|
20240503,150000,1694838270,2150,2155,2155,2150,122
|
|
20240503,145900,1694575460,2155,2155,2155,2155,0
|
|
20240503,145800,1694575460,2155,2150,2155,2150,3025
|
|
20240503,145700,1688071695,2155,2155,2155,2155,5
|
|
20240503,145600,1688060920,2155,2155,2155,2155,4
|
|
20240503,145500,1688052300,2155,2155,2155,2150,600
|
|
20240503,145400,1686761770,2150,2150,2155,2150,1188
|
|
20240503,145300,1684207130,2155,2150,2155,2150,1013
|
|
20240503,145200,1682029115,2155,2150,2155,2150,220
|
|
20240503,145100,1681555715,2150,2150,2150,2150,1829
|
|
20240503,145000,1677623365,2150,2150,2155,2145,885
|
|
20240503,144900,1675720190,2150,2145,2150,2140,9845
|
|
20240503,144800,1654575175,2150,2145,2150,2145,452
|
|
20240503,144700,1653605475,2145,2145,2150,2145,671
|
|
20240503,144600,1652165910,2145,2150,2150,2145,559
|
|
20240503,144500,1650964100,2150,2145,2150,2140,5211
|
|
20240503,144400,1639794005,2145,2145,2145,2145,501
|
|
20240503,144300,1638719360,2145,2145,2145,2145,219
|
|
20240503,144200,1638249605,2140,2140,2145,2140,923
|
|
20240503,144100,1636274365,2140,2145,2145,2140,712
|
|
20240503,144000,1634750625,2145,2140,2145,2140,300
|
|
20240503,143900,1634108425,2145,2145,2145,2145,418
|
|
20240503,143800,1633211815,2145,2140,2145,2140,110
|
|
20240503,143700,1632976365,2140,2140,2140,2140,5087
|
|
20240503,143600,1622090185,2140,2135,2140,2135,1129
|
|
20240503,143500,1619674670,2135,2140,2140,2135,14783
|
|
20240503,143400,1588039135,2140,2140,2145,2140,1585
|
|
20240503,143300,1584647185,2140,2140,2140,2140,2458
|
|
20240503,143200,1579387065,2140,2140,2145,2140,800
|
|
20240503,143100,1577675045,2140,2140,2145,2140,320
|
|
20240503,143000,1576990145,2140,2140,2140,2140,1009
|
|
20240503,142900,1574830885,2140,2145,2150,2140,33404
|
|
20240503,142800,1503241300,2145,2155,2155,2145,15185
|
|
20240503,142700,1470597970,2155,2155,2155,2155,83
|
|
20240503,142600,1470419105,2155,2155,2155,2155,125
|
|
20240503,142500,1470149730,2155,2155,2155,2155,112
|
|
20240503,142400,1469908370,2155,2150,2155,2150,2
|
|
20240503,142300,1469904065,2155,2150,2155,2150,775
|
|
20240503,142200,1468237600,2155,2150,2155,2150,301
|
|
20240503,142100,1467589945,2155,2155,2155,2150,292
|
|
20240503,142000,1466961185,2150,2155,2155,2150,11745
|
|
20240503,141900,1441706935,2155,2155,2155,2155,0
|
|
20240503,141800,1441706935,2155,2155,2155,2155,234
|
|
20240503,141700,1441202665,2155,2150,2155,2150,3141
|
|
20240503,141600,1434449505,2155,2150,2155,2150,2802
|
|
20240503,141500,1428425195,2155,2155,2155,2155,2
|
|
20240503,141400,1428420885,2155,2155,2155,2155,2505
|
|
20240503,141300,1423022610,2155,2155,2155,2155,52
|
|
20240503,141200,1422910550,2155,2155,2155,2155,30
|
|
20240503,141100,1422845900,2155,2155,2160,2155,726
|
|
20240503,141000,1421281365,2155,2155,2155,2155,2758
|
|
20240503,140900,1415337875,2155,2150,2155,2150,601
|
|
20240503,140800,1414045720,2155,2150,2155,2150,110
|
|
20240503,140700,1413809170,2155,2155,2155,2155,1376
|
|
20240503,140600,1410843890,2155,2150,2155,2150,6155
|
|
20240503,140500,1397580105,2150,2155,2155,2150,702
|
|
20240503,140400,1396069295,2155,2160,2160,2155,114
|
|
20240503,140300,1395823565,2160,2155,2160,2155,1523
|
|
20240503,140200,1392541495,2155,2155,2155,2155,3194
|
|
20240503,140100,1385658425,2155,2155,2155,2155,0
|
|
20240503,140000,1385658425,2155,2150,2155,2150,304
|
|
20240503,135900,1385004805,2150,2155,2155,2150,25407
|
|
20240503,135800,1330271685,2155,2160,2160,2155,1960
|
|
20240503,135700,1326045385,2155,2155,2160,2155,3822
|
|
20240503,135600,1317808960,2155,2155,2155,2155,1001
|
|
20240503,135500,1315651805,2155,2160,2160,2155,2044
|
|
20240503,135400,1311244985,2160,2160,2160,2160,1857
|
|
20240503,135300,1307233865,2160,2160,2160,2160,2653
|
|
20240503,135200,1301503385,2155,2155,2155,2155,250
|
|
20240503,135100,1300964635,2155,2155,2155,2155,0
|
|
20240503,135000,1300964635,2155,2160,2160,2155,4195
|
|
20240503,134900,1291913410,2160,2160,2160,2160,7
|
|
20240503,134800,1291898290,2155,2155,2155,2155,0
|
|
20240503,134700,1291898290,2155,2160,2160,2155,3689
|
|
20240503,134600,1283948240,2160,2160,2160,2160,260
|
|
20240503,134500,1283386640,2160,2160,2160,2155,2560
|
|
20240503,134400,1277867150,2160,2160,2160,2160,0
|
|
20240503,134300,1277867150,2160,2160,2160,2160,21
|
|
20240503,134200,1277821790,2155,2155,2160,2155,11571
|
|
20240503,134100,1252886225,2155,2160,2160,2155,1771
|
|
20240503,134000,1249067930,2160,2160,2160,2155,751
|
|
20240503,133900,1247445845,2160,2155,2160,2155,51
|
|
20240503,133800,1247335935,2160,2160,2160,2160,289
|
|
20240503,133700,1246711695,2160,2160,2160,2160,447
|
|
20240503,133600,1245746175,2160,2160,2160,2160,0
|
|
20240503,133500,1245746175,2160,2160,2160,2160,505
|
|
20240503,133400,1244655375,2160,2160,2160,2160,1
|
|
20240503,133300,1244653215,2160,2155,2160,2155,3
|
|
20240503,133200,1244646745,2160,2160,2160,2160,0
|
|
20240503,133100,1244646745,2160,2160,2160,2160,0
|
|
20240503,133000,1244646745,2160,2160,2160,2160,5274
|
|
20240503,132900,1233254905,2165,2165,2165,2160,340
|
|
20240503,132800,1232520305,2160,2165,2165,2160,32
|
|
20240503,132700,1232451180,2160,2160,2160,2160,1267
|
|
20240503,132600,1229714460,2160,2165,2165,2160,351
|
|
20240503,132500,1228956275,2170,2165,2170,2165,2153
|
|
20240503,132400,1224295025,2165,2170,2170,2165,51
|
|
20240503,132300,1224184360,2170,2165,2170,2165,1788
|
|
20240503,132200,1220312365,2160,2165,2165,2160,256
|
|
20240503,132100,1219759375,2160,2160,2160,2160,0
|
|
20240503,132000,1219759375,2160,2160,2165,2160,37
|
|
20240503,131900,1219679280,2165,2160,2165,2160,553
|
|
20240503,131800,1218484790,2170,2165,2170,2160,201
|
|
20240503,131700,1218050120,2170,2160,2170,2160,2
|
|
20240503,131600,1218045790,2170,2170,2170,2170,9
|
|
20240503,131500,1218026260,2160,2170,2170,2160,27
|
|
20240503,131400,1217967930,2170,2170,2170,2160,77
|
|
20240503,131300,1217801590,2165,2170,2170,2165,1149
|
|
20240503,131200,1215313500,2170,2170,2170,2165,554
|
|
20240503,131100,1214114070,2170,2165,2170,2165,151
|
|
20240503,131000,1213787135,2170,2170,2170,2170,2
|
|
20240503,130900,1213782795,2170,2170,2170,2160,1341
|
|
20240503,130800,1210879665,2165,2165,2165,2160,597
|
|
20240503,130700,1209587340,2165,2165,2165,2165,931
|
|
20240503,130600,1207571725,2170,2165,2170,2165,5339
|
|
20240503,130500,1196012695,2165,2165,2165,2165,0
|
|
20240503,130400,1196012695,2165,2165,2165,2165,0
|
|
20240503,130300,1196012695,2165,2165,2165,2165,2
|
|
20240503,130200,1196008365,2165,2165,2165,2165,0
|
|
20240503,130100,1196008365,2165,2165,2165,2165,1966
|
|
20240503,130000,1191751975,2165,2165,2165,2160,8417
|
|
20240503,125900,1173529415,2165,2165,2165,2165,6000
|
|
20240503,125800,1160539415,2160,2160,2160,2160,60
|
|
20240503,125700,1160409815,2160,2165,2165,2160,801
|
|
20240503,125600,1158675655,2165,2165,2165,2165,0
|
|
20240503,125500,1158675655,2165,2160,2165,2160,101
|
|
20240503,125400,1158456995,2165,2165,2165,2165,2
|
|
20240503,125300,1158452665,2165,2165,2165,2165,316
|
|
20240503,125200,1157768525,2155,2165,2165,2155,1401
|
|
20240503,125100,1154748000,2160,2165,2165,2160,401
|
|
20240503,125000,1153881835,2160,2160,2160,2160,2180
|
|
20240503,124900,1149173035,2160,2160,2160,2160,3281
|
|
20240503,124800,1142086075,2160,2160,2160,2160,63
|
|
20240503,124700,1141949995,2160,2165,2165,2160,479
|
|
20240503,124600,1140915265,2165,2165,2165,2165,31
|
|
20240503,124500,1140848150,2165,2165,2165,2165,0
|
|
20240503,124400,1140848150,2165,2165,2165,2165,600
|
|
20240503,124300,1139549150,2165,2165,2165,2165,3
|
|
20240503,124200,1139542655,2165,2165,2165,2165,500
|
|
20240503,124100,1138460155,2165,2165,2165,2165,102
|
|
20240503,124000,1138239325,2165,2165,2165,2160,103
|
|
20240503,123900,1138016340,2165,2165,2165,2165,1101
|
|
20240503,123800,1135632675,2165,2165,2165,2165,10
|
|
20240503,123700,1135611025,2165,2165,2165,2160,1606
|
|
20240503,123600,1132134560,2165,2160,2165,2160,652
|
|
20240503,123500,1130726230,2165,2160,2165,2160,5232
|
|
20240503,123400,1119425105,2160,2165,2165,2160,1237
|
|
20240503,123300,1116753175,2165,2160,2165,2160,5326
|
|
20240503,123200,1105249010,2160,2160,2160,2160,160
|
|
20240503,123100,1104903410,2160,2160,2160,2160,769
|
|
20240503,123000,1103242370,2160,2160,2160,2160,314
|
|
20240503,122900,1102564130,2155,2160,2160,2155,5143
|
|
20240503,122800,1091455725,2160,2160,2160,2160,101
|
|
20240503,122700,1091237565,2160,2160,2160,2160,300
|
|
20240503,122600,1090589565,2160,2155,2160,2155,504
|
|
20240503,122500,1089503425,2160,2155,2160,2155,1113
|
|
20240503,122400,1087104890,2155,2155,2155,2155,1045
|
|
20240503,122300,1084852915,2155,2155,2155,2155,303
|
|
20240503,122200,1084199950,2155,2155,2155,2155,719
|
|
20240503,122100,1082650505,2155,2150,2155,2150,6436
|
|
20240503,122000,1068781015,2155,2155,2155,2155,766
|
|
20240503,121900,1067130285,2155,2155,2155,2155,52
|
|
20240503,121800,1067018225,2155,2155,2155,2155,0
|
|
20240503,121700,1067018225,2155,2155,2155,2155,37
|
|
20240503,121600,1066938490,2155,2150,2155,2150,31
|
|
20240503,121500,1066871690,2155,2155,2155,2155,50
|
|
20240503,121400,1066763940,2155,2155,2155,2155,1051
|
|
20240503,121300,1064499035,2155,2150,2155,2150,238
|
|
20240503,121200,1063987310,2155,2155,2155,2155,104
|
|
20240503,121100,1063763190,2150,2155,2155,2150,1161
|
|
20240503,121000,1061266805,2155,2155,2155,2150,1607
|
|
20240503,120900,1057807970,2155,2155,2155,2155,353
|
|
20240503,120800,1057047255,2155,2155,2155,2155,550
|
|
20240503,120700,1055862005,2155,2150,2155,2150,66
|
|
20240503,120600,1055719825,2150,2150,2155,2150,3392
|
|
20240503,120500,1048425365,2155,2155,2155,2150,1355
|
|
20240503,120400,1045509340,2155,2155,2155,2155,569
|
|
20240503,120300,1044283145,2155,2155,2155,2155,751
|
|
20240503,120200,1042664740,2155,2155,2155,2155,65
|
|
20240503,120100,1042524665,2155,2155,2155,2155,504
|
|
20240503,120000,1041438545,2155,2155,2155,2155,25
|
|
20240503,115900,1041384670,2155,2155,2155,2155,50
|
|
20240503,115800,1041276920,2155,2155,2155,2155,452
|
|
20240503,115700,1040302860,2155,2155,2155,2155,0
|
|
20240503,115600,1040302860,2155,2155,2155,2155,10
|
|
20240503,115500,1040281310,2155,2155,2155,2155,2000
|
|
20240503,115400,1035971310,2155,2155,2155,2155,1446
|
|
20240503,115300,1032855180,2155,2155,2155,2155,210
|
|
20240503,115200,1032402630,2155,2155,2155,2155,4
|
|
20240503,115100,1032394010,2150,2155,2155,2150,201
|
|
20240503,115000,1031961855,2155,2155,2155,2150,384
|
|
20240503,114900,1031135625,2150,2155,2155,2150,1040
|
|
20240503,114800,1028898215,2155,2155,2155,2155,214
|
|
20240503,114700,1028437045,2155,2155,2155,2150,70
|
|
20240503,114600,1028286200,2155,2155,2155,2155,176
|
|
20240503,114500,1027906920,2155,2155,2155,2150,790
|
|
20240503,114400,1026207890,2155,2155,2155,2155,33
|
|
20240503,114300,1026136775,2155,2160,2160,2155,779
|
|
20240503,114200,1024456940,2160,2155,2160,2155,11672
|
|
20240503,114100,999303775,2160,2160,2160,2160,0
|
|
20240503,114000,999303775,2160,2160,2160,2160,1
|
|
20240503,113900,999301615,2155,2155,2155,2155,70
|
|
20240503,113800,999150765,2160,2160,2160,2160,400
|
|
20240503,113700,998286765,2160,2155,2160,2155,52
|
|
20240503,113600,998174690,2155,2155,2155,2155,1
|
|
20240503,113500,998172535,2160,2160,2160,2160,1
|
|
20240503,113400,998170375,2160,2160,2160,2160,100
|
|
20240503,113300,997954375,2160,2160,2160,2160,1
|
|
20240503,113200,997952215,2155,2155,2160,2155,12528
|
|
20240503,113100,970954365,2160,2160,2160,2155,537
|
|
20240503,113000,969796945,2155,2160,2160,2155,2415
|
|
20240503,112900,964592610,2155,2155,2155,2155,28
|
|
20240503,112800,964532270,2160,2155,2160,2155,2101
|
|
20240503,112700,960004610,2160,2160,2160,2155,1700
|
|
20240503,112600,956341050,2155,2160,2160,2155,1106
|
|
20240503,112500,953957065,2160,2160,2160,2155,811
|
|
20240503,112400,952206305,2160,2160,2160,2160,316
|
|
20240503,112300,951523745,2160,2160,2160,2160,1
|
|
20240503,112200,951521585,2155,2155,2160,2155,6309
|
|
20240503,112100,937925645,2160,2155,2160,2155,295
|
|
20240503,112000,937288460,2155,2155,2155,2155,6055
|
|
20240503,111900,924239935,2160,2160,2160,2155,2110
|
|
20240503,111800,919687335,2160,2160,2160,2160,25
|
|
20240503,111700,919633335,2160,2155,2160,2155,436
|
|
20240503,111600,918693675,2160,2155,2160,2155,1120
|
|
20240503,111500,916277575,2160,2160,2160,2160,1093
|
|
20240503,111400,913916695,2160,2160,2160,2155,1155
|
|
20240503,111300,911427570,2155,2155,2155,2155,5884
|
|
20240503,111200,898747550,2160,2155,2160,2155,113
|
|
20240503,111100,898503980,2155,2160,2160,2155,402
|
|
20240503,111000,897637660,2160,2160,2160,2160,400
|
|
20240503,110900,896773660,2160,2155,2160,2155,225
|
|
20240503,110800,896288760,2160,2155,2160,2155,704
|
|
20240503,110700,894771120,2160,2160,2160,2160,80
|
|
20240503,110600,894598320,2160,2160,2160,2160,210
|
|
20240503,110500,894144720,2160,2165,2165,2160,1155
|
|
20240503,110400,891649415,2160,2160,2160,2160,544
|
|
20240503,110300,890474375,2160,2160,2160,2160,309
|
|
20240503,110200,889806935,2160,2165,2165,2160,99
|
|
20240503,110100,889592850,2165,2165,2165,2165,466
|
|
20240503,110000,888583960,2160,2165,2165,2160,729
|
|
20240503,105900,887009305,2165,2165,2165,2165,17
|
|
20240503,105800,886972500,2165,2160,2165,2160,1146
|
|
20240503,105700,884497135,2165,2165,2165,2165,0
|
|
20240503,105600,884497135,2165,2165,2165,2165,20
|
|
20240503,105500,884453835,2165,2165,2165,2165,0
|
|
20240503,105400,884453835,2165,2160,2165,2160,259
|
|
20240503,105300,883894385,2160,2165,2165,2160,36
|
|
20240503,105200,883816620,2160,2160,2165,2160,2710
|
|
20240503,105100,877963015,2160,2160,2160,2160,10
|
|
20240503,105000,877941415,2160,2160,2165,2160,1111
|
|
20240503,104900,875541600,2165,2165,2165,2160,203
|
|
20240503,104800,875103110,2165,2160,2165,2160,2
|
|
20240503,104700,875098785,2165,2165,2165,2160,958
|
|
20240503,104600,873027000,2165,2160,2165,2160,967
|
|
20240503,104500,870938275,2160,2165,2165,2160,1490
|
|
20240503,104400,867719225,2165,2165,2165,2165,0
|
|
20240503,104300,867719225,2165,2165,2165,2165,10
|
|
20240503,104200,867697575,2165,2165,2165,2165,133
|
|
20240503,104100,867409630,2165,2165,2165,2165,0
|
|
20240503,104000,867409630,2165,2165,2165,2160,3530
|
|
20240503,103900,859778480,2165,2160,2165,2160,575
|
|
20240503,103800,858533865,2165,2160,2165,2160,885
|
|
20240503,103700,856618210,2160,2160,2160,2160,1732
|
|
20240503,103600,852877090,2165,2160,2165,2160,16
|
|
20240503,103500,852842525,2165,2165,2165,2165,35
|
|
20240503,103400,852766750,2165,2160,2165,2160,155
|
|
20240503,103300,852431795,2160,2165,2165,2160,224
|
|
20240503,103200,851947950,2160,2170,2170,2160,501
|
|
20240503,103100,850865780,2160,2170,2170,2160,8001
|
|
20240503,103000,833572640,2165,2170,2170,2165,103
|
|
20240503,102900,833349145,2170,2170,2170,2170,2
|
|
20240503,102800,833344805,2165,2165,2170,2165,191
|
|
20240503,102700,832931280,2170,2170,2170,2165,246
|
|
20240503,102600,832398680,2165,2170,2170,2165,6
|
|
20240503,102500,832385685,2170,2170,2170,2170,503
|
|
20240503,102400,831294175,2170,2170,2170,2170,1322
|
|
20240503,102300,828425435,2170,2170,2170,2170,71
|
|
20240503,102200,828271365,2170,2170,2170,2170,5214
|
|
20240503,102100,816956985,2170,2165,2170,2165,4000
|
|
20240503,102000,808277840,2165,2165,2165,2165,0
|
|
20240503,101900,808277840,2165,2165,2165,2165,1531
|
|
20240503,101800,804963225,2165,2160,2165,2160,46
|
|
20240503,101700,804863860,2165,2165,2165,2160,4721
|
|
20240503,101600,794661400,2165,2165,2165,2160,2661
|
|
20240503,101500,788909955,2165,2165,2165,2165,50
|
|
20240503,101400,788801705,2165,2165,2165,2160,2102
|
|
20240503,101300,784251375,2165,2165,2165,2165,30
|
|
20240503,101200,784186425,2165,2165,2165,2160,1133
|
|
20240503,101100,781738980,2160,2165,2165,2160,285
|
|
20240503,101000,781122135,2165,2165,2165,2160,133
|
|
20240503,100900,780834240,2165,2165,2165,2165,225
|
|
20240503,100800,780347115,2165,2165,2170,2160,316
|
|
20240503,100700,779663670,2165,2170,2170,2165,1224
|
|
20240503,100600,777013680,2165,2170,2170,2165,131
|
|
20240503,100500,776729455,2170,2170,2170,2165,206
|
|
20240503,100400,776283435,2170,2165,2170,2165,2858
|
|
20240503,100300,770094340,2170,2170,2170,2165,5279
|
|
20240503,100200,758665245,2170,2170,2170,2165,289
|
|
20240503,100100,758038415,2170,2160,2170,2160,3408
|
|
20240503,100000,750660290,2165,2160,2165,2160,747
|
|
20240503,095900,749046755,2165,2160,2165,2155,318
|
|
20240503,095800,748360115,2160,2165,2165,2150,32745
|
|
20240503,095700,677777815,2165,2160,2165,2160,3
|
|
20240503,095600,677771325,2165,2165,2165,2160,686
|
|
20240503,095500,676286155,2165,2165,2165,2160,1820
|
|
20240503,095400,672353400,2165,2160,2165,2160,11060
|
|
20240503,095300,648463500,2165,2165,2165,2160,1116
|
|
20240503,095200,646048610,2165,2165,2165,2160,1193
|
|
20240503,095100,643466005,2165,2165,2165,2165,17
|
|
20240503,095000,643429200,2160,2165,2165,2160,25
|
|
20240503,094900,643375110,2165,2165,2165,2165,1466
|
|
20240503,094800,640201220,2160,2160,2165,2160,3384
|
|
20240503,094700,632891760,2165,2165,2165,2160,855
|
|
20240503,094600,631044930,2165,2165,2165,2165,312
|
|
20240503,094500,630369450,2165,2170,2170,2165,1830
|
|
20240503,094400,626407480,2170,2170,2170,2165,746
|
|
20240503,094300,624792160,2170,2170,2170,2165,1359
|
|
20240503,094200,621843140,2170,2170,2170,2170,178
|
|
20240503,094100,621456880,2170,2170,2170,2165,1322
|
|
20240503,094000,618591680,2170,2160,2170,2160,1423
|
|
20240503,093900,615505775,2170,2165,2170,2160,4632
|
|
20240503,093800,605480255,2170,2170,2170,2170,309
|
|
20240503,093700,604809725,2170,2165,2175,2165,1898
|
|
20240503,093600,600695500,2175,2175,2175,2160,2626
|
|
20240503,093500,595016810,2175,2175,2175,2165,1034
|
|
20240503,093400,592777960,2165,2175,2180,2165,26756
|
|
20240503,093300,534746625,2175,2180,2180,2175,15746
|
|
20240503,093200,500498715,2180,2180,2185,2175,19635
|
|
20240503,093100,457705590,2185,2175,2185,2175,11475
|
|
20240503,093000,432693560,2175,2180,2180,2175,3717
|
|
20240503,092900,424608505,2180,2180,2180,2170,7033
|
|
20240503,092800,409277055,2180,2180,2180,2175,22055
|
|
20240503,092700,361233805,2180,2175,2180,2170,20397
|
|
20240503,092600,316868150,2175,2170,2175,2170,3099
|
|
20240503,092500,310143305,2170,2170,2175,2170,6477
|
|
20240503,092400,296088205,2170,2170,2170,2170,2651
|
|
20240503,092300,290335535,2165,2170,2170,2165,4781
|
|
20240503,092200,279980335,2170,2170,2170,2165,651
|
|
20240503,092100,278568825,2170,2170,2175,2170,7783
|
|
20240503,092000,261679710,2175,2175,2175,2170,1187
|
|
20240503,091900,259098995,2175,2170,2175,2170,14584
|
|
20240503,091800,227434110,2170,2170,2170,2170,6289
|
|
20240503,091700,213786980,2170,2170,2170,2165,1047
|
|
20240503,091600,211519990,2160,2165,2170,2160,10475
|
|
20240503,091500,188850525,2165,2165,2165,2160,1089
|
|
20240503,091400,186497900,2165,2165,2165,2160,2109
|
|
20240503,091300,181940735,2165,2160,2165,2160,958
|
|
20240503,091200,179871230,2160,2165,2165,2155,9762
|
|
20240503,091100,158806675,2160,2160,2165,2160,1656
|
|
20240503,091000,155229365,2160,2155,2160,2155,4612
|
|
20240503,090900,145273045,2155,2160,2160,2155,2551
|
|
20240503,090800,139770105,2160,2160,2160,2155,4548
|
|
20240503,090700,129956425,2155,2165,2165,2155,11145
|
|
20240503,090600,105880780,2160,2170,2170,2160,2407
|
|
20240503,090500,100669220,2165,2170,2170,2165,558
|
|
20240503,090400,99459410,2170,2175,2175,2160,15373
|
|
20240503,090300,66162175,2170,2165,2175,2165,3266
|
|
20240503,090200,59079260,2170,2170,2170,2165,1670
|
|
20240503,090100,55461050,2170,2170,2175,2170,6085
|
|
20240503,090000,42256590,2170,2165,2170,2165,19517
|