605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190200,151407810,2200,2200,2200,2200,739
|
|
20240508,190100,151407810,2200,2200,2200,2200,0
|
|
20240508,190000,151407810,2200,2200,2200,2200,0
|
|
20240508,185900,151407810,2200,2200,2200,2200,0
|
|
20240508,185800,151407810,2200,2200,2200,2200,0
|
|
20240508,185700,151407810,2200,2200,2200,2200,0
|
|
20240508,185600,151407810,2200,2200,2200,2200,0
|
|
20240508,185500,151407810,2200,2200,2200,2200,0
|
|
20240508,185400,151407810,2200,2200,2200,2200,0
|
|
20240508,185300,151407810,2200,2200,2200,2200,0
|
|
20240508,185200,151407810,2200,2200,2200,2200,0
|
|
20240508,185100,151407810,2200,2200,2200,2200,0
|
|
20240508,185000,151407810,2200,2200,2200,2200,0
|
|
20240508,184900,151407810,2200,2200,2200,2200,0
|
|
20240508,184800,151407810,2200,2200,2200,2200,0
|
|
20240508,184700,151407810,2200,2200,2200,2200,0
|
|
20240508,184600,151407810,2200,2200,2200,2200,0
|
|
20240508,184500,151407810,2200,2200,2200,2200,0
|
|
20240508,184400,151407810,2200,2200,2200,2200,0
|
|
20240508,184300,151407810,2200,2200,2200,2200,0
|
|
20240508,184200,151407810,2200,2200,2200,2200,0
|
|
20240508,184100,151407810,2200,2200,2200,2200,0
|
|
20240508,184000,151407810,2200,2200,2200,2200,0
|
|
20240508,183900,151407810,2200,2200,2200,2200,0
|
|
20240508,183800,151407810,2200,2200,2200,2200,0
|
|
20240508,183700,151407810,2200,2200,2200,2200,0
|
|
20240508,183600,151407810,2200,2200,2200,2200,0
|
|
20240508,183500,151407810,2200,2200,2200,2200,0
|
|
20240508,183400,151407810,2200,2200,2200,2200,0
|
|
20240508,183300,151407810,2200,2200,2200,2200,0
|
|
20240508,183200,151407810,2200,2200,2200,2200,739
|
|
20240508,183100,151407810,2200,2200,2200,2200,0
|
|
20240508,183000,151407810,2200,2200,2200,2200,0
|
|
20240508,182900,151407810,2200,2200,2200,2200,0
|
|
20240508,182800,151407810,2200,2200,2200,2200,0
|
|
20240508,182700,151407810,2200,2200,2200,2200,0
|
|
20240508,182600,151407810,2200,2200,2200,2200,0
|
|
20240508,182500,151407810,2200,2200,2200,2200,0
|
|
20240508,182400,151407810,2200,2200,2200,2200,0
|
|
20240508,182300,151407810,2200,2200,2200,2200,0
|
|
20240508,182200,151407810,2200,2200,2200,2200,0
|
|
20240508,182100,151407810,2200,2200,2200,2200,0
|
|
20240508,182000,151407810,2200,2200,2200,2200,0
|
|
20240508,181900,151407810,2200,2200,2200,2200,0
|
|
20240508,181800,151407810,2200,2200,2200,2200,0
|
|
20240508,181700,151407810,2200,2200,2200,2200,0
|
|
20240508,181600,151407810,2200,2200,2200,2200,0
|
|
20240508,181500,151407810,2200,2200,2200,2200,0
|
|
20240508,181400,151407810,2200,2200,2200,2200,0
|
|
20240508,181300,151407810,2200,2200,2200,2200,0
|
|
20240508,181200,151407810,2200,2200,2200,2200,0
|
|
20240508,181100,151407810,2200,2200,2200,2200,0
|
|
20240508,181000,151407810,2200,2200,2200,2200,0
|
|
20240508,180900,151407810,2200,2200,2200,2200,0
|
|
20240508,180800,151407810,2200,2200,2200,2200,0
|
|
20240508,180700,151407810,2200,2200,2200,2200,0
|
|
20240508,180600,151407810,2200,2200,2200,2200,0
|
|
20240508,180500,151407810,2200,2200,2200,2200,0
|
|
20240508,180400,151407810,2200,2200,2200,2200,0
|
|
20240508,180300,151407810,2200,2200,2200,2200,0
|
|
20240508,180200,151407810,2200,2200,2200,2200,739
|
|
20240508,180100,151407810,2200,2200,2200,2200,0
|
|
20240508,180000,151407810,2200,2200,2200,2200,0
|
|
20240508,175900,151407810,2200,2200,2200,2200,0
|
|
20240508,175800,151407810,2200,2200,2200,2200,0
|
|
20240508,175700,151407810,2200,2200,2200,2200,0
|
|
20240508,175600,151407810,2200,2200,2200,2200,0
|
|
20240508,175500,151407810,2200,2200,2200,2200,0
|
|
20240508,175400,151407810,2200,2200,2200,2200,0
|
|
20240508,175300,151407810,2200,2200,2200,2200,0
|
|
20240508,175200,151407810,2200,2200,2200,2200,0
|
|
20240508,175100,151407810,2200,2200,2200,2200,0
|
|
20240508,175000,151407810,2200,2200,2200,2200,0
|
|
20240508,174900,151407810,2200,2200,2200,2200,0
|
|
20240508,174800,151407810,2200,2200,2200,2200,0
|
|
20240508,174700,151407810,2200,2200,2200,2200,0
|
|
20240508,174600,151407810,2200,2200,2200,2200,0
|
|
20240508,174500,151407810,2200,2200,2200,2200,0
|
|
20240508,174400,151407810,2200,2200,2200,2200,0
|
|
20240508,174300,151407810,2200,2200,2200,2200,0
|
|
20240508,174200,151407810,2200,2200,2200,2200,0
|
|
20240508,174100,151407810,2200,2200,2200,2200,0
|
|
20240508,174000,151407810,2200,2200,2200,2200,0
|
|
20240508,173900,151407810,2200,2200,2200,2200,0
|
|
20240508,173800,151407810,2200,2200,2200,2200,0
|
|
20240508,173700,151407810,2200,2200,2200,2200,0
|
|
20240508,173600,151407810,2200,2200,2200,2200,0
|
|
20240508,173500,151407810,2200,2200,2200,2200,0
|
|
20240508,173400,151407810,2200,2200,2200,2200,0
|
|
20240508,173300,151407810,2200,2200,2200,2200,0
|
|
20240508,173200,151407810,2200,2200,2200,2200,739
|
|
20240508,173100,151407810,2200,2200,2200,2200,0
|
|
20240508,173000,151407810,2200,2200,2200,2200,0
|
|
20240508,172900,151407810,2200,2200,2200,2200,0
|
|
20240508,172800,151407810,2200,2200,2200,2200,0
|
|
20240508,172700,151407810,2200,2200,2200,2200,0
|
|
20240508,172600,151407810,2200,2200,2200,2200,0
|
|
20240508,172500,151407810,2200,2200,2200,2200,0
|
|
20240508,172400,151407810,2200,2200,2200,2200,0
|
|
20240508,172300,151407810,2200,2200,2200,2200,0
|
|
20240508,172200,151407810,2200,2200,2200,2200,0
|
|
20240508,172100,151407810,2200,2200,2200,2200,0
|
|
20240508,172000,151407810,2200,2200,2200,2200,0
|
|
20240508,171900,151407810,2200,2200,2200,2200,0
|
|
20240508,171800,151407810,2200,2200,2200,2200,0
|
|
20240508,171700,151407810,2200,2200,2200,2200,0
|
|
20240508,171600,151407810,2200,2200,2200,2200,0
|
|
20240508,171500,151407810,2200,2200,2200,2200,0
|
|
20240508,171400,151407810,2200,2200,2200,2200,0
|
|
20240508,171300,151407810,2200,2200,2200,2200,0
|
|
20240508,171200,151407810,2200,2200,2200,2200,0
|
|
20240508,171100,151407810,2200,2200,2200,2200,0
|
|
20240508,171000,151407810,2200,2200,2200,2200,0
|
|
20240508,170900,151407810,2200,2200,2200,2200,0
|
|
20240508,170800,151407810,2200,2200,2200,2200,0
|
|
20240508,170700,151407810,2200,2200,2200,2200,0
|
|
20240508,170600,151407810,2200,2200,2200,2200,0
|
|
20240508,170500,151407810,2200,2200,2200,2200,0
|
|
20240508,170400,151407810,2200,2200,2200,2200,0
|
|
20240508,170300,151407810,2200,2200,2200,2200,0
|
|
20240508,170200,151407810,2200,2200,2200,2200,739
|
|
20240508,170100,151407810,2200,2200,2200,2200,0
|
|
20240508,170000,151407810,2200,2200,2200,2200,0
|
|
20240508,165900,151407810,2200,2200,2200,2200,0
|
|
20240508,165800,151407810,2200,2200,2200,2200,0
|
|
20240508,165700,151407810,2200,2200,2200,2200,0
|
|
20240508,165600,151407810,2200,2200,2200,2200,0
|
|
20240508,165500,151407810,2200,2200,2200,2200,0
|
|
20240508,165400,151407810,2200,2200,2200,2200,0
|
|
20240508,165300,151407810,2200,2200,2200,2200,0
|
|
20240508,165200,151407810,2200,2200,2200,2200,0
|
|
20240508,165100,151407810,2200,2200,2200,2200,0
|
|
20240508,165000,151407810,2200,2200,2200,2200,0
|
|
20240508,164900,151407810,2200,2200,2200,2200,0
|
|
20240508,164800,151407810,2200,2200,2200,2200,0
|
|
20240508,164700,151407810,2200,2200,2200,2200,0
|
|
20240508,164600,151407810,2200,2200,2200,2200,0
|
|
20240508,164500,151407810,2200,2200,2200,2200,0
|
|
20240508,164400,151407810,2200,2200,2200,2200,0
|
|
20240508,164300,151407810,2200,2200,2200,2200,0
|
|
20240508,164200,151407810,2200,2200,2200,2200,0
|
|
20240508,164100,151407810,2200,2200,2200,2200,0
|
|
20240508,164000,151407810,2200,2200,2200,2200,0
|
|
20240508,163900,151407810,2200,2200,2200,2200,0
|
|
20240508,163800,151407810,2200,2200,2200,2200,0
|
|
20240508,163700,151407810,2200,2200,2200,2200,0
|
|
20240508,163600,151407810,2200,2200,2200,2200,0
|
|
20240508,163500,151407810,2200,2200,2200,2200,0
|
|
20240508,163400,151407810,2200,2200,2200,2200,0
|
|
20240508,163300,151407810,2200,2200,2200,2200,0
|
|
20240508,163200,151407810,2200,2200,2200,2200,739
|
|
20240508,163100,151407810,2200,2200,2200,2200,0
|
|
20240508,163000,151407810,2200,2200,2200,2200,0
|
|
20240508,162900,151407810,2200,2200,2200,2200,0
|
|
20240508,162800,151407810,2200,2200,2200,2200,0
|
|
20240508,162700,151407810,2200,2200,2200,2200,0
|
|
20240508,162600,151407810,2200,2200,2200,2200,0
|
|
20240508,162500,151407810,2200,2200,2200,2200,0
|
|
20240508,162400,151407810,2200,2200,2200,2200,0
|
|
20240508,162300,151407810,2200,2200,2200,2200,0
|
|
20240508,162200,151407810,2200,2200,2200,2200,0
|
|
20240508,162100,151407810,2200,2200,2200,2200,0
|
|
20240508,162000,151407810,2200,2200,2200,2200,0
|
|
20240508,161900,151407810,2200,2200,2200,2200,0
|
|
20240508,161800,151407810,2200,2200,2200,2200,0
|
|
20240508,161700,151407810,2200,2200,2200,2200,0
|
|
20240508,161600,151407810,2200,2200,2200,2200,0
|
|
20240508,161500,151407810,2200,2200,2200,2200,0
|
|
20240508,161400,151407810,2200,2200,2200,2200,0
|
|
20240508,161300,151407810,2200,2200,2200,2200,0
|
|
20240508,161200,151407810,2200,2200,2200,2200,0
|
|
20240508,161100,151407810,2200,2200,2200,2200,0
|
|
20240508,161000,151407810,2200,2200,2200,2200,0
|
|
20240508,160900,151407810,2200,2200,2200,2200,0
|
|
20240508,160800,151407810,2200,2200,2200,2200,0
|
|
20240508,160700,151407810,2200,2200,2200,2200,0
|
|
20240508,160600,151407810,2200,2200,2200,2200,0
|
|
20240508,160500,151407810,2200,2200,2200,2200,0
|
|
20240508,160400,151407810,2200,2200,2200,2200,0
|
|
20240508,160300,151407810,2200,2200,2200,2200,0
|
|
20240508,160200,151407810,2200,2200,2200,2200,739
|
|
20240508,160100,151407810,2200,2200,2200,2200,0
|
|
20240508,160000,151407810,2200,2200,2200,2200,0
|
|
20240508,155900,151407810,2200,2200,2200,2200,0
|
|
20240508,155800,151407810,2200,2200,2200,2200,0
|
|
20240508,155700,151407810,2200,2200,2200,2200,0
|
|
20240508,155600,151407810,2200,2200,2200,2200,0
|
|
20240508,155500,151407810,2200,2200,2200,2200,0
|
|
20240508,155400,151407810,2200,2200,2200,2200,0
|
|
20240508,155300,151407810,2200,2200,2200,2200,0
|
|
20240508,155200,151407810,2200,2200,2200,2200,0
|
|
20240508,155100,151407810,2200,2200,2200,2200,0
|
|
20240508,155000,151407810,2200,2200,2200,2200,0
|
|
20240508,154900,151407810,2200,2200,2200,2200,0
|
|
20240508,154800,151407810,2200,2200,2200,2200,0
|
|
20240508,154700,151407810,2200,2200,2200,2200,0
|
|
20240508,154600,151407810,2200,2200,2200,2200,0
|
|
20240508,154500,151407810,2200,2200,2200,2200,0
|
|
20240508,154400,151407810,2200,2200,2200,2200,0
|
|
20240508,154300,151407810,2200,2200,2200,2200,0
|
|
20240508,154200,151407810,2200,2200,2200,2200,0
|
|
20240508,154100,151407810,2200,2200,2200,2200,0
|
|
20240508,154000,151407810,2200,2200,2200,2200,0
|
|
20240508,153900,151407810,2200,2200,2200,2200,0
|
|
20240508,153800,151407810,2200,2200,2200,2200,0
|
|
20240508,153700,151407810,2200,2200,2200,2200,0
|
|
20240508,153600,151407810,2200,2200,2200,2200,0
|
|
20240508,153500,151407810,2200,2200,2200,2200,0
|
|
20240508,153400,151407810,2200,2200,2200,2200,0
|
|
20240508,153300,151407810,2200,2200,2200,2200,0
|
|
20240508,153200,151407810,2200,2200,2200,2200,739
|
|
20240508,153100,151407810,2200,2200,2200,2200,0
|
|
20240508,153000,151407810,2200,2200,2200,2200,739
|
|
20240508,152900,149782010,2200,2200,2200,2200,0
|
|
20240508,152800,149782010,2200,2200,2200,2200,0
|
|
20240508,152700,149782010,2200,2200,2200,2200,0
|
|
20240508,152600,149782010,2200,2200,2200,2200,0
|
|
20240508,152500,149782010,2200,2200,2200,2200,0
|
|
20240508,152400,149782010,2200,2200,2200,2200,0
|
|
20240508,152300,149782010,2200,2200,2200,2200,0
|
|
20240508,152200,149782010,2200,2200,2200,2200,0
|
|
20240508,152100,149782010,2200,2200,2200,2200,0
|
|
20240508,152000,149782010,2200,2200,2200,2200,0
|
|
20240508,151900,149782010,2200,2205,2205,2200,45
|
|
20240508,151800,149682975,2195,2205,2205,2195,502
|
|
20240508,151700,148581065,2190,2190,2190,2190,0
|
|
20240508,151600,148581065,2190,2200,2205,2190,2095
|
|
20240508,151500,143965815,2195,2195,2195,2195,0
|
|
20240508,151400,143965815,2195,2200,2200,2190,174
|
|
20240508,151300,143584480,2190,2190,2190,2190,542
|
|
20240508,151200,142397500,2200,2200,2200,2200,0
|
|
20240508,151100,142397500,2200,2200,2200,2200,0
|
|
20240508,151000,142397500,2200,2200,2200,2200,300
|
|
20240508,150900,141737500,2200,2200,2200,2200,1
|
|
20240508,150800,141735300,2190,2195,2195,2190,378
|
|
20240508,150700,140906610,2200,2195,2200,2195,701
|
|
20240508,150600,139367910,2195,2195,2195,2195,0
|
|
20240508,150500,139367910,2195,2195,2195,2195,0
|
|
20240508,150400,139367910,2195,2195,2195,2195,43
|
|
20240508,150300,139273525,2195,2195,2195,2195,0
|
|
20240508,150200,139273525,2195,2195,2195,2195,0
|
|
20240508,150100,139273525,2195,2195,2195,2195,0
|
|
20240508,150000,139273525,2195,2195,2195,2195,0
|
|
20240508,145900,139273525,2195,2195,2195,2195,1
|
|
20240508,145800,139271330,2205,2190,2205,2190,242
|
|
20240508,145700,138740320,2195,2195,2195,2190,1688
|
|
20240508,145600,135035315,2195,2195,2195,2195,0
|
|
20240508,145500,135035315,2195,2195,2195,2195,7
|
|
20240508,145400,135019950,2195,2195,2195,2195,46
|
|
20240508,145300,134918980,2195,2200,2200,2195,1880
|
|
20240508,145200,130783460,2200,2200,2200,2200,26
|
|
20240508,145100,130726260,2200,2200,2200,2200,1
|
|
20240508,145000,130724060,2200,2200,2200,2200,0
|
|
20240508,144900,130724060,2200,2200,2200,2200,50
|
|
20240508,144800,130614060,2200,2200,2200,2200,0
|
|
20240508,144700,130614060,2200,2195,2200,2195,2
|
|
20240508,144600,130609665,2200,2200,2200,2195,741
|
|
20240508,144500,128979640,2200,2200,2200,2200,12
|
|
20240508,144400,128953240,2200,2200,2200,2200,0
|
|
20240508,144300,128953240,2200,2200,2200,2200,200
|
|
20240508,144200,128513240,2195,2195,2195,2195,358
|
|
20240508,144100,127727430,2200,2200,2200,2200,1
|
|
20240508,144000,127725230,2195,2195,2195,2195,0
|
|
20240508,143900,127725230,2195,2195,2195,2195,0
|
|
20240508,143800,127725230,2195,2200,2200,2195,1042
|
|
20240508,143700,125433040,2200,2200,2200,2200,0
|
|
20240508,143600,125433040,2200,2200,2200,2200,20
|
|
20240508,143500,125389040,2195,2195,2195,2195,43
|
|
20240508,143400,125294655,2200,2200,2200,2200,1
|
|
20240508,143300,125292455,2195,2195,2195,2195,0
|
|
20240508,143200,125292455,2195,2195,2195,2195,200
|
|
20240508,143100,124853455,2195,2195,2195,2195,0
|
|
20240508,143000,124853455,2195,2200,2200,2195,23
|
|
20240508,142900,124802870,2195,2195,2195,2195,0
|
|
20240508,142800,124802870,2195,2195,2195,2195,0
|
|
20240508,142700,124802870,2195,2195,2195,2195,0
|
|
20240508,142600,124802870,2195,2195,2195,2195,231
|
|
20240508,142500,124295825,2195,2195,2195,2195,17
|
|
20240508,142400,124258510,2195,2195,2195,2195,547
|
|
20240508,142300,123057845,2200,2200,2200,2200,20
|
|
20240508,142200,123013845,2200,2200,2200,2200,0
|
|
20240508,142100,123013845,2200,2200,2200,2200,100
|
|
20240508,142000,122793845,2195,2195,2195,2195,0
|
|
20240508,141900,122793845,2195,2195,2195,2195,236
|
|
20240508,141800,122275825,2195,2200,2200,2195,266
|
|
20240508,141700,121690955,2200,2200,2200,2200,0
|
|
20240508,141600,121690955,2200,2200,2200,2200,0
|
|
20240508,141500,121690955,2200,2200,2200,2200,11
|
|
20240508,141400,121666755,2200,2205,2205,2200,217
|
|
20240508,141300,121188770,2205,2195,2205,2195,2
|
|
20240508,141200,121184370,2205,2205,2205,2205,0
|
|
20240508,141100,121184370,2205,2205,2205,2205,0
|
|
20240508,141000,121184370,2205,2205,2205,2205,1
|
|
20240508,140900,121182165,2205,2195,2205,2195,76
|
|
20240508,140800,121015335,2205,2205,2205,2205,0
|
|
20240508,140700,121015335,2205,2205,2205,2205,0
|
|
20240508,140600,121015335,2205,2205,2205,2205,0
|
|
20240508,140500,121015335,2205,2205,2205,2205,0
|
|
20240508,140400,121015335,2205,2200,2205,2200,1090
|
|
20240508,140300,118617330,2200,2200,2200,2200,0
|
|
20240508,140200,118617330,2200,2200,2200,2200,0
|
|
20240508,140100,118617330,2200,2200,2200,2200,0
|
|
20240508,140000,118617330,2200,2200,2200,2200,0
|
|
20240508,135900,118617330,2200,2200,2200,2200,2
|
|
20240508,135800,118612930,2205,2205,2205,2205,0
|
|
20240508,135700,118612930,2205,2205,2205,2205,0
|
|
20240508,135600,118612930,2205,2205,2205,2205,2
|
|
20240508,135500,118608520,2195,2200,2200,2195,535
|
|
20240508,135400,117431700,2200,2200,2200,2200,0
|
|
20240508,135300,117431700,2200,2200,2200,2200,0
|
|
20240508,135200,117431700,2200,2200,2200,2200,0
|
|
20240508,135100,117431700,2200,2200,2200,2200,1
|
|
20240508,135000,117429500,2195,2195,2195,2195,0
|
|
20240508,134900,117429500,2195,2195,2195,2195,1
|
|
20240508,134800,117427305,2200,2200,2200,2200,0
|
|
20240508,134700,117427305,2200,2200,2200,2195,1609
|
|
20240508,134600,113887815,2195,2195,2195,2195,0
|
|
20240508,134500,113887815,2195,2195,2195,2195,0
|
|
20240508,134400,113887815,2195,2195,2195,2195,0
|
|
20240508,134300,113887815,2195,2195,2195,2195,0
|
|
20240508,134200,113887815,2195,2200,2200,2195,64
|
|
20240508,134100,113747110,2200,2200,2200,2200,0
|
|
20240508,134000,113747110,2200,2190,2200,2190,201
|
|
20240508,133900,113306910,2190,2190,2190,2190,0
|
|
20240508,133800,113306910,2190,2200,2200,2190,101
|
|
20240508,133700,113084720,2195,2200,2200,2195,191
|
|
20240508,133600,112664670,2190,2190,2190,2190,300
|
|
20240508,133500,112007670,2200,2200,2200,2200,0
|
|
20240508,133400,112007670,2200,2190,2200,2190,2
|
|
20240508,133300,112003280,2200,2195,2200,2195,128
|
|
20240508,133200,111722315,2190,2200,2200,2190,501
|
|
20240508,133100,110620125,2200,2195,2200,2190,351
|
|
20240508,133000,109849865,2200,2195,2200,2195,137
|
|
20240508,132900,109549145,2200,2200,2200,2200,0
|
|
20240508,132800,109549145,2200,2200,2200,2200,0
|
|
20240508,132700,109549145,2200,2200,2200,2200,0
|
|
20240508,132600,109549145,2200,2195,2200,2190,12
|
|
20240508,132500,109522805,2195,2195,2195,2195,298
|
|
20240508,132400,108868695,2195,2195,2195,2195,0
|
|
20240508,132300,108868695,2195,2195,2195,2190,2051
|
|
20240508,132200,104366855,2190,2190,2190,2190,0
|
|
20240508,132100,104366855,2190,2190,2190,2190,0
|
|
20240508,132000,104366855,2190,2190,2190,2190,695
|
|
20240508,131900,102844805,2190,2190,2190,2190,0
|
|
20240508,131800,102844805,2190,2180,2190,2180,151
|
|
20240508,131700,102515615,2180,2190,2190,2180,738
|
|
20240508,131600,100899775,2190,2190,2190,2190,110
|
|
20240508,131500,100658875,2190,2190,2190,2190,0
|
|
20240508,131400,100658875,2190,2190,2190,2190,0
|
|
20240508,131300,100658875,2190,2190,2190,2190,0
|
|
20240508,131200,100658875,2190,2190,2190,2190,1
|
|
20240508,131100,100656685,2180,2180,2180,2180,1
|
|
20240508,131000,100654505,2190,2185,2190,2185,374
|
|
20240508,130900,99837310,2185,2180,2185,2180,348
|
|
20240508,130800,99078530,2190,2190,2190,2190,0
|
|
20240508,130700,99078530,2190,2190,2190,2190,0
|
|
20240508,130600,99078530,2190,2190,2190,2190,0
|
|
20240508,130500,99078530,2190,2190,2190,2190,0
|
|
20240508,130400,99078530,2190,2190,2190,2190,0
|
|
20240508,130300,99078530,2190,2190,2190,2190,1
|
|
20240508,130200,99076340,2180,2180,2180,2180,0
|
|
20240508,130100,99076340,2180,2180,2180,2180,43
|
|
20240508,130000,98982600,2190,2190,2190,2190,0
|
|
20240508,125900,98982600,2190,2190,2190,2180,648
|
|
20240508,125800,97563860,2190,2190,2190,2190,0
|
|
20240508,125700,97563860,2190,2190,2190,2190,0
|
|
20240508,125600,97563860,2190,2190,2190,2190,0
|
|
20240508,125500,97563860,2190,2190,2190,2190,0
|
|
20240508,125400,97563860,2190,2190,2190,2190,10
|
|
20240508,125300,97541960,2195,2195,2195,2195,1
|
|
20240508,125200,97539765,2180,2180,2180,2180,0
|
|
20240508,125100,97539765,2180,2195,2195,2180,6
|
|
20240508,125000,97526610,2195,2195,2195,2195,1
|
|
20240508,124900,97524415,2180,2185,2185,2180,1400
|
|
20240508,124800,94466305,2195,2195,2195,2195,0
|
|
20240508,124700,94466305,2195,2195,2195,2195,0
|
|
20240508,124600,94466305,2195,2195,2195,2195,0
|
|
20240508,124500,94466305,2195,2195,2195,2195,0
|
|
20240508,124400,94466305,2195,2195,2195,2195,0
|
|
20240508,124300,94466305,2195,2195,2195,2195,0
|
|
20240508,124200,94466305,2195,2185,2195,2185,2
|
|
20240508,124100,94461925,2195,2195,2195,2195,0
|
|
20240508,124000,94461925,2195,2195,2195,2195,0
|
|
20240508,123900,94461925,2195,2195,2195,2195,0
|
|
20240508,123800,94461925,2195,2195,2195,2195,0
|
|
20240508,123700,94461925,2195,2195,2195,2195,0
|
|
20240508,123600,94461925,2195,2195,2195,2195,0
|
|
20240508,123500,94461925,2195,2195,2195,2195,1
|
|
20240508,123400,94459730,2190,2190,2190,2190,112
|
|
20240508,123300,94214450,2185,2195,2195,2185,47
|
|
20240508,123200,94111745,2185,2185,2185,2185,52
|
|
20240508,123100,93998125,2195,2195,2195,2195,0
|
|
20240508,123000,93998125,2195,2195,2195,2195,0
|
|
20240508,122900,93998125,2195,2195,2195,2195,0
|
|
20240508,122800,93998125,2195,2195,2195,2195,0
|
|
20240508,122700,93998125,2195,2195,2195,2195,500
|
|
20240508,122600,92900625,2195,2195,2195,2195,0
|
|
20240508,122500,92900625,2195,2195,2195,2195,0
|
|
20240508,122400,92900625,2195,2195,2195,2195,1
|
|
20240508,122300,92898430,2185,2185,2185,2185,10
|
|
20240508,122200,92876580,2195,2195,2195,2195,0
|
|
20240508,122100,92876580,2195,2195,2195,2195,0
|
|
20240508,122000,92876580,2195,2195,2195,2195,0
|
|
20240508,121900,92876580,2195,2195,2195,2195,0
|
|
20240508,121800,92876580,2195,2195,2195,2195,0
|
|
20240508,121700,92876580,2195,2195,2195,2185,3
|
|
20240508,121600,92870005,2195,2195,2195,2195,0
|
|
20240508,121500,92870005,2195,2185,2195,2185,2
|
|
20240508,121400,92865625,2195,2195,2195,2195,1
|
|
20240508,121300,92863430,2185,2195,2195,2185,7
|
|
20240508,121200,92848115,2190,2190,2190,2190,2
|
|
20240508,121100,92843735,2195,2190,2195,2190,49
|
|
20240508,121000,92736420,2195,2190,2195,2190,49
|
|
20240508,120900,92629105,2195,2195,2195,2195,0
|
|
20240508,120800,92629105,2195,2195,2195,2195,0
|
|
20240508,120700,92629105,2195,2195,2195,2195,0
|
|
20240508,120600,92629105,2195,2195,2195,2195,0
|
|
20240508,120500,92629105,2195,2190,2195,2190,106
|
|
20240508,120400,92396960,2185,2185,2185,2185,0
|
|
20240508,120300,92396960,2185,2185,2185,2185,0
|
|
20240508,120200,92396960,2185,2185,2190,2185,471
|
|
20240508,120100,91365825,2190,2190,2190,2190,0
|
|
20240508,120000,91365825,2190,2190,2190,2190,648
|
|
20240508,115900,89946705,2180,2185,2185,2180,913
|
|
20240508,115800,87952645,2185,2185,2185,2185,0
|
|
20240508,115700,87952645,2185,2185,2185,2185,0
|
|
20240508,115600,87952645,2185,2185,2185,2185,0
|
|
20240508,115500,87952645,2185,2190,2190,2185,953
|
|
20240508,115400,85865835,2185,2185,2185,2185,0
|
|
20240508,115300,85865835,2185,2185,2185,2185,0
|
|
20240508,115200,85865835,2185,2185,2185,2185,0
|
|
20240508,115100,85865835,2185,2185,2185,2185,7
|
|
20240508,115000,85850540,2190,2190,2190,2190,0
|
|
20240508,114900,85850540,2190,2190,2190,2190,0
|
|
20240508,114800,85850540,2190,2190,2190,2190,1
|
|
20240508,114700,85848350,2185,2190,2190,2185,80
|
|
20240508,114600,85673545,2185,2185,2185,2185,0
|
|
20240508,114500,85673545,2185,2185,2185,2185,0
|
|
20240508,114400,85673545,2185,2185,2185,2185,0
|
|
20240508,114300,85673545,2185,2190,2190,2185,5
|
|
20240508,114200,85662610,2190,2190,2190,2190,0
|
|
20240508,114100,85662610,2190,2190,2190,2190,0
|
|
20240508,114000,85662610,2190,2190,2190,2190,0
|
|
20240508,113900,85662610,2190,2190,2190,2190,0
|
|
20240508,113800,85662610,2190,2190,2190,2190,0
|
|
20240508,113700,85662610,2190,2190,2190,2190,0
|
|
20240508,113600,85662610,2190,2190,2190,2190,1
|
|
20240508,113500,85660420,2185,2185,2185,2185,0
|
|
20240508,113400,85660420,2185,2185,2185,2185,0
|
|
20240508,113300,85660420,2185,2185,2185,2185,1
|
|
20240508,113200,85658235,2190,2190,2190,2190,0
|
|
20240508,113100,85658235,2190,2190,2190,2190,0
|
|
20240508,113000,85658235,2190,2190,2190,2190,0
|
|
20240508,112900,85658235,2190,2190,2190,2190,1
|
|
20240508,112800,85656045,2180,2185,2190,2180,3537
|
|
20240508,112700,77912250,2190,2190,2190,2190,0
|
|
20240508,112600,77912250,2190,2190,2190,2190,0
|
|
20240508,112500,77912250,2190,2190,2190,2190,0
|
|
20240508,112400,77912250,2190,2190,2190,2190,0
|
|
20240508,112300,77912250,2190,2190,2190,2190,100
|
|
20240508,112200,77693250,2190,2190,2190,2190,0
|
|
20240508,112100,77693250,2190,2190,2190,2190,1
|
|
20240508,112000,77691060,2190,2190,2190,2190,1
|
|
20240508,111900,77688870,2180,2185,2185,2180,38
|
|
20240508,111800,77605845,2180,2185,2185,2180,8
|
|
20240508,111700,77588370,2190,2190,2190,2190,0
|
|
20240508,111600,77588370,2190,2190,2190,2190,1
|
|
20240508,111500,77586180,2185,2185,2185,2180,1856
|
|
20240508,111400,73531215,2190,2190,2190,2190,0
|
|
20240508,111300,73531215,2190,2190,2190,2190,0
|
|
20240508,111200,73531215,2190,2190,2190,2190,30
|
|
20240508,111100,73465515,2190,2190,2190,2190,0
|
|
20240508,111000,73465515,2190,2190,2190,2190,1
|
|
20240508,110900,73463325,2185,2185,2185,2185,29
|
|
20240508,110800,73399960,2185,2185,2185,2185,0
|
|
20240508,110700,73399960,2185,2185,2185,2185,0
|
|
20240508,110600,73399960,2185,2185,2185,2185,43
|
|
20240508,110500,73306005,2185,2185,2185,2185,1
|
|
20240508,110400,73303820,2190,2190,2190,2190,0
|
|
20240508,110300,73303820,2190,2190,2190,2190,1
|
|
20240508,110200,73301630,2185,2185,2185,2185,100
|
|
20240508,110100,73083130,2190,2190,2190,2190,0
|
|
20240508,110000,73083130,2190,2190,2190,2190,8
|
|
20240508,105900,73065610,2190,2190,2190,2190,200
|
|
20240508,105800,72627610,2185,2185,2185,2185,0
|
|
20240508,105700,72627610,2185,2185,2185,2185,0
|
|
20240508,105600,72627610,2185,2190,2190,2185,46
|
|
20240508,105500,72527095,2190,2190,2190,2190,1
|
|
20240508,105400,72524905,2185,2190,2190,2185,48
|
|
20240508,105300,72420000,2190,2185,2190,2185,2
|
|
20240508,105200,72415625,2190,2190,2190,2190,0
|
|
20240508,105100,72415625,2190,2190,2190,2190,101
|
|
20240508,105000,72194435,2185,2190,2190,2185,1207
|
|
20240508,104900,69551640,2190,2185,2190,2185,2
|
|
20240508,104800,69547265,2190,2190,2190,2190,0
|
|
20240508,104700,69547265,2190,2185,2190,2185,202
|
|
20240508,104600,69104890,2190,2185,2190,2185,97
|
|
20240508,104500,68892940,2190,2185,2190,2185,521
|
|
20240508,104400,67754550,2180,2180,2180,2180,0
|
|
20240508,104300,67754550,2180,2180,2185,2180,45
|
|
20240508,104200,67656445,2180,2180,2180,2180,0
|
|
20240508,104100,67656445,2180,2180,2180,2180,214
|
|
20240508,104000,67189925,2185,2185,2185,2185,0
|
|
20240508,103900,67189925,2185,2185,2185,2185,0
|
|
20240508,103800,67189925,2185,2180,2185,2180,51
|
|
20240508,103700,67078495,2185,2185,2185,2185,0
|
|
20240508,103600,67078495,2185,2185,2185,2185,0
|
|
20240508,103500,67078495,2185,2180,2185,2180,2
|
|
20240508,103400,67074130,2185,2185,2185,2185,4
|
|
20240508,103300,67065390,2180,2180,2180,2180,0
|
|
20240508,103200,67065390,2180,2185,2185,2180,91
|
|
20240508,103100,66866890,2180,2185,2185,2180,3
|
|
20240508,103000,66860340,2185,2185,2185,2185,17
|
|
20240508,102900,66823195,2180,2180,2180,2180,1
|
|
20240508,102800,66821015,2180,2180,2180,2180,45
|
|
20240508,102700,66722915,2180,2180,2180,2180,7
|
|
20240508,102600,66707655,2180,2180,2180,2180,0
|
|
20240508,102500,66707655,2180,2180,2180,2180,0
|
|
20240508,102400,66707655,2180,2180,2180,2180,45
|
|
20240508,102300,66609555,2185,2185,2185,2185,177
|
|
20240508,102200,66222810,2190,2185,2190,2185,96
|
|
20240508,102100,66012710,2185,2180,2185,2180,84
|
|
20240508,102000,65829575,2175,2175,2175,2175,20
|
|
20240508,101900,65786075,2180,2175,2180,2165,565
|
|
20240508,101800,64555195,2175,2165,2175,2165,558
|
|
20240508,101700,63344190,2160,2160,2160,2160,12
|
|
20240508,101600,63318270,2160,2160,2170,2160,699
|
|
20240508,101500,61802430,2160,2160,2160,2160,0
|
|
20240508,101400,61802430,2160,2170,2170,2160,527
|
|
20240508,101300,60659110,2170,2170,2170,2160,1043
|
|
20240508,101200,58396220,2170,2170,2170,2170,6
|
|
20240508,101100,58383200,2170,2170,2170,2170,229
|
|
20240508,101000,57886270,2170,2170,2170,2170,0
|
|
20240508,100900,57886270,2170,2170,2170,2170,11
|
|
20240508,100800,57862400,2170,2170,2170,2170,0
|
|
20240508,100700,57862400,2170,2165,2170,2160,510
|
|
20240508,100600,56760675,2175,2180,2185,2155,10435
|
|
20240508,100500,34147030,2185,2185,2185,2185,2
|
|
20240508,100400,34142660,2180,2180,2180,2180,15
|
|
20240508,100300,34109960,2180,2180,2180,2180,0
|
|
20240508,100200,34109960,2180,2180,2180,2180,1
|
|
20240508,100100,34107780,2185,2185,2185,2185,0
|
|
20240508,100000,34107780,2185,2185,2185,2185,5
|
|
20240508,095900,34096855,2185,2185,2185,2185,101
|
|
20240508,095800,33876170,2180,2180,2180,2180,25
|
|
20240508,095700,33821670,2185,2185,2185,2185,4
|
|
20240508,095600,33812930,2185,2185,2185,2185,0
|
|
20240508,095500,33812930,2185,2185,2185,2185,1
|
|
20240508,095400,33810745,2180,2185,2185,2180,7
|
|
20240508,095300,33795470,2180,2185,2185,2180,5
|
|
20240508,095200,33784565,2185,2185,2185,2185,401
|
|
20240508,095100,32908380,2180,2180,2180,2180,175
|
|
20240508,095000,32526880,2180,2180,2180,2180,1
|
|
20240508,094900,32524700,2175,2175,2175,2175,43
|
|
20240508,094800,32431175,2175,2175,2175,2175,69
|
|
20240508,094700,32281100,2170,2175,2175,2170,201
|
|
20240508,094600,31843930,2175,2175,2175,2175,0
|
|
20240508,094500,31843930,2175,2175,2175,2175,100
|
|
20240508,094400,31626430,2170,2175,2175,2170,1492
|
|
20240508,094300,28381705,2180,2180,2180,2180,1
|
|
20240508,094200,28379525,2175,2175,2180,2175,207
|
|
20240508,094100,27929250,2180,2180,2180,2180,5
|
|
20240508,094000,27918350,2180,2180,2180,2180,1
|
|
20240508,093900,27916170,2175,2180,2180,2175,2
|
|
20240508,093800,27911815,2180,2180,2180,2180,51
|
|
20240508,093700,27800635,2175,2175,2175,2175,0
|
|
20240508,093600,27800635,2175,2175,2175,2175,46
|
|
20240508,093500,27700585,2175,2170,2175,2170,104
|
|
20240508,093400,27474685,2170,2175,2175,2170,437
|
|
20240508,093300,26524220,2175,2175,2175,2175,0
|
|
20240508,093200,26524220,2175,2180,2190,2175,3577
|
|
20240508,093100,18727860,2180,2180,2180,2180,500
|
|
20240508,093000,17637860,2180,2180,2180,2180,0
|
|
20240508,092900,17637860,2180,2185,2185,2180,57
|
|
20240508,092800,17513320,2185,2185,2185,2185,15
|
|
20240508,092700,17480545,2180,2180,2180,2180,0
|
|
20240508,092600,17480545,2180,2180,2180,2180,330
|
|
20240508,092500,16761145,2180,2180,2180,2180,45
|
|
20240508,092400,16663045,2190,2190,2190,2190,0
|
|
20240508,092300,16663045,2190,2190,2190,2190,5
|
|
20240508,092200,16652095,2185,2185,2185,2185,0
|
|
20240508,092100,16652095,2185,2185,2185,2185,0
|
|
20240508,092000,16652095,2185,2185,2185,2185,4
|
|
20240508,091900,16643355,2180,2180,2180,2180,500
|
|
20240508,091800,15553355,2180,2180,2180,2180,100
|
|
20240508,091700,15335355,2185,2180,2185,2180,7
|
|
20240508,091600,15320065,2190,2190,2190,2190,0
|
|
20240508,091500,15320065,2190,2185,2190,2185,511
|
|
20240508,091400,14201060,2190,2190,2190,2190,4
|
|
20240508,091300,14192300,2190,2190,2190,2180,113
|
|
20240508,091200,13945140,2185,2190,2190,2185,2
|
|
20240508,091100,13940765,2185,2185,2190,2180,4138
|
|
20240508,091000,4919690,2180,2180,2180,2180,0
|
|
20240508,090900,4919690,2180,2180,2180,2180,46
|
|
20240508,090800,4819410,2180,2195,2195,2180,409
|
|
20240508,090700,3925670,2185,2185,2185,2185,1
|
|
20240508,090600,3923485,2190,2185,2190,2185,6
|
|
20240508,090500,3910370,2180,2195,2195,2180,2
|
|
20240508,090400,3905995,2180,2180,2180,2180,1
|
|
20240508,090300,3903815,2180,2180,2180,2180,0
|
|
20240508,090200,3903815,2180,2180,2180,2180,1
|
|
20240508,090100,3901635,2200,2200,2200,2200,101
|
|
20240508,090000,3679435,2180,2195,2195,2180,1680
|