611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190800,783142410,2065,2065,2065,2065,3548
|
|
20240522,190700,783142410,2065,2065,2065,2065,0
|
|
20240522,190600,783142410,2065,2065,2065,2065,0
|
|
20240522,190500,783142410,2065,2065,2065,2065,0
|
|
20240522,190400,783142410,2065,2065,2065,2065,0
|
|
20240522,190300,783142410,2065,2065,2065,2065,0
|
|
20240522,190200,783142410,2065,2065,2065,2065,0
|
|
20240522,190100,783142410,2065,2065,2065,2065,0
|
|
20240522,190000,783142410,2065,2065,2065,2065,0
|
|
20240522,185900,783142410,2065,2065,2065,2065,0
|
|
20240522,185800,783142410,2065,2065,2065,2065,0
|
|
20240522,185700,783142410,2065,2065,2065,2065,0
|
|
20240522,185600,783142410,2065,2065,2065,2065,0
|
|
20240522,185500,783142410,2065,2065,2065,2065,0
|
|
20240522,185400,783142410,2065,2065,2065,2065,0
|
|
20240522,185300,783142410,2065,2065,2065,2065,0
|
|
20240522,185200,783142410,2065,2065,2065,2065,0
|
|
20240522,185100,783142410,2065,2065,2065,2065,0
|
|
20240522,185000,783142410,2065,2065,2065,2065,0
|
|
20240522,184900,783142410,2065,2065,2065,2065,0
|
|
20240522,184800,783142410,2065,2065,2065,2065,0
|
|
20240522,184700,783142410,2065,2065,2065,2065,0
|
|
20240522,184600,783142410,2065,2065,2065,2065,0
|
|
20240522,184500,783142410,2065,2065,2065,2065,0
|
|
20240522,184400,783142410,2065,2065,2065,2065,0
|
|
20240522,184300,783142410,2065,2065,2065,2065,0
|
|
20240522,184200,783142410,2065,2065,2065,2065,0
|
|
20240522,184100,783142410,2065,2065,2065,2065,0
|
|
20240522,184000,783142410,2065,2065,2065,2065,0
|
|
20240522,183900,783142410,2065,2065,2065,2065,0
|
|
20240522,183800,783142410,2065,2065,2065,2065,3548
|
|
20240522,183700,783142410,2065,2065,2065,2065,0
|
|
20240522,183600,783142410,2065,2065,2065,2065,0
|
|
20240522,183500,783142410,2065,2065,2065,2065,0
|
|
20240522,183400,783142410,2065,2065,2065,2065,0
|
|
20240522,183300,783142410,2065,2065,2065,2065,0
|
|
20240522,183200,783142410,2065,2065,2065,2065,0
|
|
20240522,183100,783142410,2065,2065,2065,2065,0
|
|
20240522,183000,783142410,2065,2065,2065,2065,0
|
|
20240522,182900,783142410,2065,2065,2065,2065,0
|
|
20240522,182800,783142410,2065,2065,2065,2065,0
|
|
20240522,182700,783142410,2065,2065,2065,2065,0
|
|
20240522,182600,783142410,2065,2065,2065,2065,0
|
|
20240522,182500,783142410,2065,2065,2065,2065,0
|
|
20240522,182400,783142410,2065,2065,2065,2065,0
|
|
20240522,182300,783142410,2065,2065,2065,2065,0
|
|
20240522,182200,783142410,2065,2065,2065,2065,0
|
|
20240522,182100,783142410,2065,2065,2065,2065,0
|
|
20240522,182000,783142410,2065,2065,2065,2065,0
|
|
20240522,181900,783142410,2065,2065,2065,2065,0
|
|
20240522,181800,783142410,2065,2065,2065,2065,0
|
|
20240522,181700,783142410,2065,2065,2065,2065,0
|
|
20240522,181600,783142410,2065,2065,2065,2065,0
|
|
20240522,181500,783142410,2065,2065,2065,2065,0
|
|
20240522,181400,783142410,2065,2065,2065,2065,0
|
|
20240522,181300,783142410,2065,2065,2065,2065,0
|
|
20240522,181200,783142410,2065,2065,2065,2065,0
|
|
20240522,181100,783142410,2065,2065,2065,2065,0
|
|
20240522,181000,783142410,2065,2065,2065,2065,0
|
|
20240522,180900,783142410,2065,2065,2065,2065,0
|
|
20240522,180800,783142410,2065,2065,2065,2065,3548
|
|
20240522,180700,783142410,2065,2065,2065,2065,0
|
|
20240522,180600,783142410,2065,2065,2065,2065,0
|
|
20240522,180500,783142410,2065,2065,2065,2065,0
|
|
20240522,180400,783142410,2065,2065,2065,2065,0
|
|
20240522,180300,783142410,2065,2065,2065,2065,0
|
|
20240522,180200,783142410,2065,2065,2065,2065,0
|
|
20240522,180100,783142410,2065,2065,2065,2065,0
|
|
20240522,180000,783142410,2065,2065,2065,2065,0
|
|
20240522,175900,783142410,2065,2065,2065,2065,0
|
|
20240522,175800,783142410,2065,2065,2065,2065,0
|
|
20240522,175700,783142410,2065,2065,2065,2065,0
|
|
20240522,175600,783142410,2065,2065,2065,2065,0
|
|
20240522,175500,783142410,2065,2065,2065,2065,0
|
|
20240522,175400,783142410,2065,2065,2065,2065,0
|
|
20240522,175300,783142410,2065,2065,2065,2065,0
|
|
20240522,175200,783142410,2065,2065,2065,2065,0
|
|
20240522,175100,783142410,2065,2065,2065,2065,0
|
|
20240522,175000,783142410,2065,2065,2065,2065,0
|
|
20240522,174900,783142410,2065,2065,2065,2065,0
|
|
20240522,174800,783142410,2065,2065,2065,2065,0
|
|
20240522,174700,783142410,2065,2065,2065,2065,0
|
|
20240522,174600,783142410,2065,2065,2065,2065,0
|
|
20240522,174500,783142410,2065,2065,2065,2065,0
|
|
20240522,174400,783142410,2065,2065,2065,2065,0
|
|
20240522,174300,783142410,2065,2065,2065,2065,0
|
|
20240522,174200,783142410,2065,2065,2065,2065,0
|
|
20240522,174100,783142410,2065,2065,2065,2065,0
|
|
20240522,174000,783142410,2065,2065,2065,2065,0
|
|
20240522,173900,783142410,2065,2065,2065,2065,0
|
|
20240522,173800,783142410,2065,2065,2065,2065,3548
|
|
20240522,173700,783142410,2065,2065,2065,2065,0
|
|
20240522,173600,783142410,2065,2065,2065,2065,0
|
|
20240522,173500,783142410,2065,2065,2065,2065,0
|
|
20240522,173400,783142410,2065,2065,2065,2065,0
|
|
20240522,173300,783142410,2065,2065,2065,2065,0
|
|
20240522,173200,783142410,2065,2065,2065,2065,0
|
|
20240522,173100,783142410,2065,2065,2065,2065,0
|
|
20240522,173000,783142410,2065,2065,2065,2065,0
|
|
20240522,172900,783142410,2065,2065,2065,2065,0
|
|
20240522,172800,783142410,2065,2065,2065,2065,0
|
|
20240522,172700,783142410,2065,2065,2065,2065,0
|
|
20240522,172600,783142410,2065,2065,2065,2065,0
|
|
20240522,172500,783142410,2065,2065,2065,2065,0
|
|
20240522,172400,783142410,2065,2065,2065,2065,0
|
|
20240522,172300,783142410,2065,2065,2065,2065,0
|
|
20240522,172200,783142410,2065,2065,2065,2065,0
|
|
20240522,172100,783142410,2065,2065,2065,2065,0
|
|
20240522,172000,783142410,2065,2065,2065,2065,0
|
|
20240522,171900,783142410,2065,2065,2065,2065,0
|
|
20240522,171800,783142410,2065,2065,2065,2065,0
|
|
20240522,171700,783142410,2065,2065,2065,2065,0
|
|
20240522,171600,783142410,2065,2065,2065,2065,0
|
|
20240522,171500,783142410,2065,2065,2065,2065,0
|
|
20240522,171400,783142410,2065,2065,2065,2065,0
|
|
20240522,171300,783142410,2065,2065,2065,2065,0
|
|
20240522,171200,783142410,2065,2065,2065,2065,0
|
|
20240522,171100,783142410,2065,2065,2065,2065,0
|
|
20240522,171000,783142410,2065,2065,2065,2065,0
|
|
20240522,170900,783142410,2065,2065,2065,2065,0
|
|
20240522,170800,783142410,2065,2065,2065,2065,3548
|
|
20240522,170700,783142410,2065,2065,2065,2065,0
|
|
20240522,170600,783142410,2065,2065,2065,2065,0
|
|
20240522,170500,783142410,2065,2065,2065,2065,0
|
|
20240522,170400,783142410,2065,2065,2065,2065,0
|
|
20240522,170300,783142410,2065,2065,2065,2065,0
|
|
20240522,170200,783142410,2065,2065,2065,2065,0
|
|
20240522,170100,783142410,2065,2065,2065,2065,0
|
|
20240522,170000,783142410,2065,2065,2065,2065,0
|
|
20240522,165900,783142410,2065,2065,2065,2065,0
|
|
20240522,165800,783142410,2065,2065,2065,2065,0
|
|
20240522,165700,783142410,2065,2065,2065,2065,0
|
|
20240522,165600,783142410,2065,2065,2065,2065,0
|
|
20240522,165500,783142410,2065,2065,2065,2065,0
|
|
20240522,165400,783142410,2065,2065,2065,2065,0
|
|
20240522,165300,783142410,2065,2065,2065,2065,0
|
|
20240522,165200,783142410,2065,2065,2065,2065,0
|
|
20240522,165100,783142410,2065,2065,2065,2065,0
|
|
20240522,165000,783142410,2065,2065,2065,2065,0
|
|
20240522,164900,783142410,2065,2065,2065,2065,0
|
|
20240522,164800,783142410,2065,2065,2065,2065,0
|
|
20240522,164700,783142410,2065,2065,2065,2065,0
|
|
20240522,164600,783142410,2065,2065,2065,2065,0
|
|
20240522,164500,783142410,2065,2065,2065,2065,0
|
|
20240522,164400,783142410,2065,2065,2065,2065,0
|
|
20240522,164300,783142410,2065,2065,2065,2065,0
|
|
20240522,164200,783142410,2065,2065,2065,2065,0
|
|
20240522,164100,783142410,2065,2065,2065,2065,0
|
|
20240522,164000,783142410,2065,2065,2065,2065,0
|
|
20240522,163900,783142410,2065,2065,2065,2065,0
|
|
20240522,163800,783142410,2065,2065,2065,2065,3548
|
|
20240522,163700,783142410,2065,2065,2065,2065,0
|
|
20240522,163600,783142410,2065,2065,2065,2065,0
|
|
20240522,163500,783142410,2065,2065,2065,2065,0
|
|
20240522,163400,783142410,2065,2065,2065,2065,0
|
|
20240522,163300,783142410,2065,2065,2065,2065,0
|
|
20240522,163200,783142410,2065,2065,2065,2065,0
|
|
20240522,163100,783142410,2065,2065,2065,2065,0
|
|
20240522,163000,783142410,2065,2065,2065,2065,0
|
|
20240522,162900,783142410,2065,2065,2065,2065,0
|
|
20240522,162800,783142410,2065,2065,2065,2065,0
|
|
20240522,162700,783142410,2065,2065,2065,2065,0
|
|
20240522,162600,783142410,2065,2065,2065,2065,0
|
|
20240522,162500,783142410,2065,2065,2065,2065,0
|
|
20240522,162400,783142410,2065,2065,2065,2065,0
|
|
20240522,162300,783142410,2065,2065,2065,2065,0
|
|
20240522,162200,783142410,2065,2065,2065,2065,0
|
|
20240522,162100,783142410,2065,2065,2065,2065,0
|
|
20240522,162000,783142410,2065,2065,2065,2065,0
|
|
20240522,161900,783142410,2065,2065,2065,2065,0
|
|
20240522,161800,783142410,2065,2065,2065,2065,0
|
|
20240522,161700,783142410,2065,2065,2065,2065,0
|
|
20240522,161600,783142410,2065,2065,2065,2065,0
|
|
20240522,161500,783142410,2065,2065,2065,2065,0
|
|
20240522,161400,783142410,2065,2065,2065,2065,0
|
|
20240522,161300,783142410,2065,2065,2065,2065,0
|
|
20240522,161200,783142410,2065,2065,2065,2065,0
|
|
20240522,161100,783142410,2065,2065,2065,2065,0
|
|
20240522,161000,783142410,2065,2065,2065,2065,0
|
|
20240522,160900,783142410,2065,2065,2065,2065,0
|
|
20240522,160800,783142410,2065,2065,2065,2065,3548
|
|
20240522,160700,783142410,2065,2065,2065,2065,0
|
|
20240522,160600,783142410,2065,2065,2065,2065,0
|
|
20240522,160500,783142410,2065,2065,2065,2065,0
|
|
20240522,160400,783142410,2065,2065,2065,2065,0
|
|
20240522,160300,783142410,2065,2065,2065,2065,0
|
|
20240522,160200,783142410,2065,2065,2065,2065,0
|
|
20240522,160100,783142410,2065,2065,2065,2065,0
|
|
20240522,160000,783142410,2065,2065,2065,2065,0
|
|
20240522,155900,783142410,2065,2065,2065,2065,0
|
|
20240522,155800,783142410,2065,2065,2065,2065,0
|
|
20240522,155700,783142410,2065,2065,2065,2065,0
|
|
20240522,155600,783142410,2065,2065,2065,2065,0
|
|
20240522,155500,783142410,2065,2065,2065,2065,0
|
|
20240522,155400,783142410,2065,2065,2065,2065,0
|
|
20240522,155300,783142410,2065,2065,2065,2065,0
|
|
20240522,155200,783142410,2065,2065,2065,2065,0
|
|
20240522,155100,783142410,2065,2065,2065,2065,0
|
|
20240522,155000,783142410,2065,2065,2065,2065,0
|
|
20240522,154900,783142410,2065,2065,2065,2065,0
|
|
20240522,154800,783142410,2065,2065,2065,2065,0
|
|
20240522,154700,783142410,2065,2065,2065,2065,0
|
|
20240522,154600,783142410,2065,2065,2065,2065,0
|
|
20240522,154500,783142410,2065,2065,2065,2065,0
|
|
20240522,154400,783142410,2065,2065,2065,2065,0
|
|
20240522,154300,783142410,2065,2065,2065,2065,0
|
|
20240522,154200,783142410,2065,2065,2065,2065,0
|
|
20240522,154100,783142410,2065,2065,2065,2065,0
|
|
20240522,154000,783142410,2065,2065,2065,2065,0
|
|
20240522,153900,783142410,2065,2065,2065,2065,0
|
|
20240522,153800,783142410,2065,2065,2065,2065,3548
|
|
20240522,153700,783142410,2065,2065,2065,2065,0
|
|
20240522,153600,783142410,2065,2065,2065,2065,0
|
|
20240522,153500,783142410,2065,2065,2065,2065,0
|
|
20240522,153400,783142410,2065,2065,2065,2065,0
|
|
20240522,153300,783142410,2065,2065,2065,2065,0
|
|
20240522,153200,783142410,2065,2065,2065,2065,0
|
|
20240522,153100,783142410,2065,2065,2065,2065,0
|
|
20240522,153000,783142410,2065,2065,2065,2065,3548
|
|
20240522,152900,775815790,2055,2055,2055,2055,0
|
|
20240522,152800,775815790,2055,2055,2055,2055,0
|
|
20240522,152700,775815790,2055,2055,2055,2055,0
|
|
20240522,152600,775815790,2055,2055,2055,2055,0
|
|
20240522,152500,775815790,2055,2055,2055,2055,0
|
|
20240522,152400,775815790,2055,2055,2055,2055,0
|
|
20240522,152300,775815790,2055,2055,2055,2055,0
|
|
20240522,152200,775815790,2055,2055,2055,2055,0
|
|
20240522,152100,775815790,2055,2055,2055,2055,0
|
|
20240522,152000,775815790,2055,2055,2055,2055,0
|
|
20240522,151900,775815790,2055,2055,2055,2055,0
|
|
20240522,151800,775815790,2055,2060,2060,2050,10165
|
|
20240522,151700,754943600,2065,2065,2065,2065,2
|
|
20240522,151600,754939470,2065,2065,2065,2065,0
|
|
20240522,151500,754939470,2065,2065,2065,2065,4
|
|
20240522,151400,754931210,2060,2060,2060,2060,1000
|
|
20240522,151300,752871210,2065,2065,2065,2065,3946
|
|
20240522,151200,744722720,2065,2060,2065,2060,1551
|
|
20240522,151100,741522660,2060,2060,2060,2060,70
|
|
20240522,151000,741378460,2060,2060,2060,2060,841
|
|
20240522,150900,739646000,2060,2060,2060,2060,1106
|
|
20240522,150800,737367640,2060,2060,2060,2060,0
|
|
20240522,150700,737367640,2060,2060,2060,2060,0
|
|
20240522,150600,737367640,2060,2060,2060,2060,1051
|
|
20240522,150500,735202580,2055,2055,2055,2055,16
|
|
20240522,150400,735169700,2055,2055,2055,2055,136
|
|
20240522,150300,734890220,2060,2060,2060,2060,2
|
|
20240522,150200,734886100,2055,2055,2055,2055,0
|
|
20240522,150100,734886100,2055,2055,2055,2055,269
|
|
20240522,150000,734333305,2055,2055,2055,2055,7
|
|
20240522,145900,734318920,2060,2060,2060,2060,0
|
|
20240522,145800,734318920,2060,2060,2060,2060,1
|
|
20240522,145700,734316860,2055,2055,2055,2055,2099
|
|
20240522,145600,730003415,2055,2055,2055,2055,500
|
|
20240522,145500,728975915,2055,2055,2055,2055,230
|
|
20240522,145400,728503265,2055,2055,2055,2055,45
|
|
20240522,145300,728410790,2060,2060,2060,2060,11
|
|
20240522,145200,728388130,2060,2060,2060,2060,49
|
|
20240522,145100,728287190,2055,2055,2055,2055,365
|
|
20240522,145000,727537115,2050,2055,2055,2050,4300
|
|
20240522,144900,718709285,2060,2060,2060,2060,2
|
|
20240522,144800,718705165,2060,2060,2060,2060,617
|
|
20240522,144700,717434145,2060,2060,2060,2060,460
|
|
20240522,144600,716486545,2060,2060,2060,2060,293
|
|
20240522,144500,715882965,2060,2060,2060,2060,0
|
|
20240522,144400,715882965,2060,2055,2060,2055,975
|
|
20240522,144300,713874470,2060,2060,2060,2060,11
|
|
20240522,144200,713851810,2060,2060,2060,2060,0
|
|
20240522,144100,713851810,2060,2060,2060,2060,0
|
|
20240522,144000,713851810,2060,2060,2060,2060,2
|
|
20240522,143900,713847690,2060,2060,2060,2060,2
|
|
20240522,143800,713843570,2060,2060,2060,2060,2003
|
|
20240522,143700,709717390,2060,2060,2060,2060,23
|
|
20240522,143600,709670010,2060,2060,2060,2060,101
|
|
20240522,143500,709461950,2060,2060,2060,2060,1
|
|
20240522,143400,709459890,2060,2060,2060,2060,1000
|
|
20240522,143300,707399890,2060,2060,2060,2060,1003
|
|
20240522,143200,705333710,2060,2055,2060,2055,14
|
|
20240522,143100,705304925,2055,2055,2055,2055,0
|
|
20240522,143000,705304925,2055,2055,2055,2055,250
|
|
20240522,142900,704791175,2055,2050,2055,2050,1200
|
|
20240522,142800,702330175,2050,2050,2050,2050,372
|
|
20240522,142700,701567575,2055,2055,2055,2055,1
|
|
20240522,142600,701565520,2055,2055,2055,2055,2499
|
|
20240522,142500,696430075,2060,2060,2060,2060,0
|
|
20240522,142400,696430075,2060,2060,2060,2060,0
|
|
20240522,142300,696430075,2060,2060,2060,2060,50
|
|
20240522,142200,696327075,2060,2060,2060,2060,1192
|
|
20240522,142100,693871555,2060,2060,2060,2060,0
|
|
20240522,142000,693871555,2060,2060,2060,2060,10
|
|
20240522,141900,693850955,2055,2055,2055,2055,2
|
|
20240522,141800,693846845,2055,2055,2055,2055,135
|
|
20240522,141700,693569420,2055,2055,2055,2055,701
|
|
20240522,141600,692128865,2055,2055,2055,2055,86
|
|
20240522,141500,691952135,2055,2055,2055,2055,602
|
|
20240522,141400,690715025,2050,2055,2055,2050,682
|
|
20240522,141300,689313530,2055,2055,2055,2055,248
|
|
20240522,141200,688803890,2055,2055,2055,2055,101
|
|
20240522,141100,688596335,2055,2055,2055,2055,700
|
|
20240522,141000,687157835,2055,2055,2055,2055,3
|
|
20240522,140900,687151670,2055,2055,2055,2055,5
|
|
20240522,140800,687141395,2055,2055,2055,2055,345
|
|
20240522,140700,686432420,2055,2055,2055,2050,5363
|
|
20240522,140600,675411690,2050,2050,2050,2050,1206
|
|
20240522,140500,672939390,2050,2055,2055,2050,661
|
|
20240522,140400,671581835,2055,2050,2055,2050,502
|
|
20240522,140300,670550235,2055,2055,2055,2055,4577
|
|
20240522,140200,661144500,2060,2060,2060,2060,0
|
|
20240522,140100,661144500,2060,2060,2060,2060,0
|
|
20240522,140000,661144500,2060,2060,2060,2060,10
|
|
20240522,135900,661123900,2055,2060,2060,2055,53
|
|
20240522,135800,661014970,2055,2055,2055,2055,0
|
|
20240522,135700,661014970,2055,2055,2055,2055,28
|
|
20240522,135600,660957430,2055,2055,2055,2055,0
|
|
20240522,135500,660957430,2055,2060,2060,2055,6018
|
|
20240522,135400,648590370,2055,2060,2060,2055,65
|
|
20240522,135300,648456540,2055,2060,2060,2055,1384
|
|
20240522,135200,645605505,2060,2060,2060,2060,7
|
|
20240522,135100,645591085,2060,2060,2060,2060,510
|
|
20240522,135000,644540485,2060,2060,2060,2060,235
|
|
20240522,134900,644056385,2055,2055,2055,2055,0
|
|
20240522,134800,644056385,2055,2055,2055,2055,0
|
|
20240522,134700,644056385,2055,2055,2055,2055,118
|
|
20240522,134600,643813895,2055,2055,2055,2055,6
|
|
20240522,134500,643801565,2055,2050,2055,2050,1424
|
|
20240522,134400,640878095,2050,2050,2050,2050,230
|
|
20240522,134300,640406595,2050,2055,2055,2050,32997
|
|
20240522,134200,572725960,2060,2060,2060,2060,69
|
|
20240522,134100,572583820,2060,2060,2060,2060,140
|
|
20240522,134000,572295420,2065,2065,2065,2060,163
|
|
20240522,133900,571959495,2060,2060,2060,2060,0
|
|
20240522,133800,571959495,2060,2060,2060,2060,0
|
|
20240522,133700,571959495,2060,2055,2060,2055,851
|
|
20240522,133600,570206490,2055,2055,2055,2055,0
|
|
20240522,133500,570206490,2055,2060,2060,2055,40
|
|
20240522,133400,570124095,2060,2060,2060,2060,2664
|
|
20240522,133300,564636255,2060,2060,2060,2060,0
|
|
20240522,133200,564636255,2060,2060,2060,2060,438
|
|
20240522,133100,563733975,2065,2065,2065,2065,203
|
|
20240522,133000,563314780,2065,2065,2065,2065,102
|
|
20240522,132900,563104150,2065,2065,2065,2065,210
|
|
20240522,132800,562670500,2065,2060,2065,2060,13
|
|
20240522,132700,562643715,2065,2065,2065,2065,0
|
|
20240522,132600,562643715,2065,2065,2065,2065,0
|
|
20240522,132500,562643715,2065,2065,2065,2065,0
|
|
20240522,132400,562643715,2065,2065,2065,2065,0
|
|
20240522,132300,562643715,2065,2070,2070,2065,308
|
|
20240522,132200,562007685,2065,2070,2070,2065,10110
|
|
20240522,132100,541129985,2065,2065,2065,2065,1
|
|
20240522,132000,541127920,2070,2070,2070,2070,0
|
|
20240522,131900,541127920,2070,2070,2070,2070,883
|
|
20240522,131800,539300110,2070,2070,2070,2070,1024
|
|
20240522,131700,537180430,2070,2070,2070,2070,20
|
|
20240522,131600,537139030,2065,2070,2070,2065,102
|
|
20240522,131500,536928390,2065,2065,2065,2065,1
|
|
20240522,131400,536926325,2070,2070,2070,2070,0
|
|
20240522,131300,536926325,2070,2070,2070,2070,40
|
|
20240522,131200,536843525,2070,2070,2070,2070,0
|
|
20240522,131100,536843525,2070,2070,2070,2070,2
|
|
20240522,131000,536839385,2070,2075,2075,2070,27
|
|
20240522,130900,536783485,2075,2070,2075,2070,1057
|
|
20240522,130800,534595490,2075,2075,2075,2075,9
|
|
20240522,130700,534576815,2075,2075,2075,2075,12
|
|
20240522,130600,534551915,2070,2070,2070,2070,2204
|
|
20240522,130500,529989635,2070,2070,2070,2070,0
|
|
20240522,130400,529989635,2070,2070,2070,2070,10
|
|
20240522,130300,529968935,2070,2070,2070,2070,122
|
|
20240522,130200,529716395,2070,2070,2070,2070,76
|
|
20240522,130100,529559075,2065,2065,2065,2065,0
|
|
20240522,130000,529559075,2065,2065,2070,2065,305
|
|
20240522,125900,528928950,2070,2070,2070,2070,3050
|
|
20240522,125800,522615450,2070,2070,2070,2070,5051
|
|
20240522,125700,512159880,2065,2060,2065,2060,10227
|
|
20240522,125600,491043330,2060,2060,2060,2060,135
|
|
20240522,125500,490765230,2055,2055,2060,2055,1454
|
|
20240522,125400,487777235,2060,2060,2060,2060,159
|
|
20240522,125300,487449695,2060,2060,2060,2055,10381
|
|
20240522,125200,466114835,2065,2060,2065,2060,108
|
|
20240522,125100,465892350,2065,2060,2065,2060,71
|
|
20240522,125000,465746085,2060,2060,2060,2060,30
|
|
20240522,124900,465684285,2060,2060,2060,2060,567
|
|
20240522,124800,464516265,2060,2060,2060,2060,412
|
|
20240522,124700,463667545,2060,2060,2060,2060,1
|
|
20240522,124600,463665485,2055,2060,2060,2055,3636
|
|
20240522,124500,456188865,2065,2065,2065,2060,242
|
|
20240522,124400,455690330,2060,2060,2060,2060,340
|
|
20240522,124300,454989930,2060,2060,2060,2060,0
|
|
20240522,124200,454989930,2060,2060,2060,2060,257
|
|
20240522,124100,454460510,2065,2060,2065,2060,501
|
|
20240522,124000,453426025,2060,2060,2060,2060,216
|
|
20240522,123900,452981065,2060,2060,2060,2060,448
|
|
20240522,123800,452058185,2060,2065,2065,2060,629
|
|
20240522,123700,450762425,2065,2065,2065,2065,1
|
|
20240522,123600,450760360,2065,2065,2065,2065,553
|
|
20240522,123500,449618415,2060,2060,2060,2060,0
|
|
20240522,123400,449618415,2060,2060,2060,2060,23
|
|
20240522,123300,449571035,2060,2060,2060,2055,549
|
|
20240522,123200,448442595,2060,2060,2065,2060,4304
|
|
20240522,123100,439576340,2060,2060,2060,2060,0
|
|
20240522,123000,439576340,2060,2060,2060,2060,20
|
|
20240522,122900,439535140,2060,2060,2060,2060,1
|
|
20240522,122800,439533080,2065,2060,2065,2060,81
|
|
20240522,122700,439366165,2060,2060,2060,2060,145
|
|
20240522,122600,439067465,2060,2060,2060,2060,23
|
|
20240522,122500,439020085,2060,2060,2060,2060,96
|
|
20240522,122400,438822325,2060,2065,2065,2055,3004
|
|
20240522,122300,432642150,2065,2065,2065,2065,598
|
|
20240522,122200,431407280,2065,2065,2065,2065,864
|
|
20240522,122100,429623120,2065,2065,2065,2065,60
|
|
20240522,122000,429499220,2065,2065,2065,2065,271
|
|
20240522,121900,428939605,2065,2060,2065,2060,1005
|
|
20240522,121800,426869280,2060,2065,2065,2060,150
|
|
20240522,121700,426559780,2060,2060,2060,2060,910
|
|
20240522,121600,424685180,2060,2060,2060,2060,5628
|
|
20240522,121500,413091500,2060,2065,2065,2060,517
|
|
20240522,121400,412025925,2065,2070,2070,2060,10331
|
|
20240522,121300,390700070,2070,2075,2075,2070,239
|
|
20240522,121200,390204945,2075,2075,2075,2075,119
|
|
20240522,121100,389958020,2075,2075,2075,2075,100
|
|
20240522,121000,389750520,2075,2075,2075,2070,178
|
|
20240522,120900,389381915,2075,2075,2075,2075,4
|
|
20240522,120800,389373615,2075,2075,2075,2075,0
|
|
20240522,120700,389373615,2075,2075,2075,2075,3
|
|
20240522,120600,389367390,2070,2070,2070,2070,0
|
|
20240522,120500,389367390,2070,2070,2070,2070,138
|
|
20240522,120400,389081730,2070,2070,2070,2070,362
|
|
20240522,120300,388332390,2070,2070,2070,2070,500
|
|
20240522,120200,387297390,2070,2080,2080,2070,270
|
|
20240522,120100,386736490,2080,2080,2080,2080,98
|
|
20240522,120000,386532650,2080,2080,2080,2080,1
|
|
20240522,115900,386530570,2080,2080,2080,2080,5
|
|
20240522,115800,386520170,2080,2070,2080,2070,7
|
|
20240522,115700,386505640,2070,2070,2070,2070,31
|
|
20240522,115600,386441470,2070,2070,2070,2070,422
|
|
20240522,115500,385567930,2070,2065,2070,2065,6
|
|
20240522,115400,385555525,2070,2065,2070,2065,166
|
|
20240522,115300,385212730,2070,2070,2070,2065,3502
|
|
20240522,115200,377981090,2065,2070,2075,2065,4453
|
|
20240522,115100,368764765,2075,2080,2080,2075,135
|
|
20240522,115000,368484635,2075,2080,2080,2075,125
|
|
20240522,114900,368224660,2080,2075,2080,2075,63
|
|
20240522,114800,368093930,2080,2080,2080,2080,1
|
|
20240522,114700,368091850,2080,2075,2080,2075,81
|
|
20240522,114600,367923770,2075,2070,2075,2070,1098
|
|
20240522,114500,365647665,2075,2080,2080,2075,112
|
|
20240522,114400,365415255,2070,2080,2080,2070,1004
|
|
20240522,114300,363336650,2080,2080,2080,2080,1002
|
|
20240522,114200,361252490,2080,2080,2080,2080,52
|
|
20240522,114100,361144330,2080,2075,2080,2075,159
|
|
20240522,114000,360814090,2075,2070,2075,2070,23
|
|
20240522,113900,360766465,2070,2070,2070,2070,5
|
|
20240522,113800,360756115,2070,2070,2075,2070,1251
|
|
20240522,113700,358165545,2070,2070,2070,2070,0
|
|
20240522,113600,358165545,2070,2075,2075,2070,2600
|
|
20240522,113500,352781240,2075,2075,2075,2075,0
|
|
20240522,113400,352781240,2075,2075,2075,2075,60
|
|
20240522,113300,352656740,2075,2075,2075,2075,76
|
|
20240522,113200,352499040,2070,2070,2070,2070,71
|
|
20240522,113100,352352070,2070,2075,2075,2070,1703
|
|
20240522,113000,348820750,2075,2080,2080,2075,1019
|
|
20240522,112900,346706280,2080,2080,2080,2080,516
|
|
20240522,112800,345633000,2080,2080,2080,2080,55
|
|
20240522,112700,345518600,2080,2080,2080,2080,3
|
|
20240522,112600,345512360,2075,2075,2075,2075,931
|
|
20240522,112500,343580535,2080,2080,2080,2080,4783
|
|
20240522,112400,333631895,2080,2080,2080,2080,0
|
|
20240522,112300,333631895,2080,2080,2080,2080,504
|
|
20240522,112200,332583575,2080,2080,2080,2080,1002
|
|
20240522,112100,330499415,2085,2085,2085,2085,483
|
|
20240522,112000,329492360,2085,2080,2085,2080,521
|
|
20240522,111900,328406265,2085,2085,2085,2085,1
|
|
20240522,111800,328404180,2080,2085,2085,2080,41
|
|
20240522,111700,328318895,2080,2080,2080,2080,2
|
|
20240522,111600,328314735,2080,2080,2080,2080,0
|
|
20240522,111500,328314735,2080,2080,2080,2080,40
|
|
20240522,111400,328231535,2080,2080,2080,2080,700
|
|
20240522,111300,326775535,2080,2080,2080,2080,0
|
|
20240522,111200,326775535,2080,2080,2080,2080,0
|
|
20240522,111100,326775535,2080,2080,2080,2080,1
|
|
20240522,111000,326773455,2080,2080,2080,2080,600
|
|
20240522,110900,325525455,2085,2085,2085,2085,0
|
|
20240522,110800,325525455,2085,2085,2085,2085,2
|
|
20240522,110700,325521285,2085,2085,2085,2085,0
|
|
20240522,110600,325521285,2085,2085,2085,2085,10
|
|
20240522,110500,325500435,2085,2080,2085,2080,102
|
|
20240522,110400,325288265,2080,2080,2080,2080,100
|
|
20240522,110300,325080265,2080,2085,2085,2080,222
|
|
20240522,110200,324618250,2085,2085,2085,2085,5
|
|
20240522,110100,324607825,2080,2085,2085,2080,327
|
|
20240522,110000,323927555,2080,2080,2080,2080,70
|
|
20240522,105900,323781955,2080,2080,2080,2080,0
|
|
20240522,105800,323781955,2080,2080,2080,2080,0
|
|
20240522,105700,323781955,2080,2080,2080,2080,1364
|
|
20240522,105600,320944835,2075,2075,2075,2075,568
|
|
20240522,105500,319766235,2075,2075,2075,2075,1159
|
|
20240522,105400,317361310,2075,2075,2075,2075,160
|
|
20240522,105300,317029310,2075,2075,2075,2075,13
|
|
20240522,105200,317002335,2075,2075,2075,2075,301
|
|
20240522,105100,316377760,2075,2075,2075,2075,0
|
|
20240522,105000,316377760,2075,2075,2075,2075,136
|
|
20240522,104900,316095560,2075,2075,2075,2075,120
|
|
20240522,104800,315846560,2075,2075,2075,2075,0
|
|
20240522,104700,315846560,2075,2070,2075,2070,130
|
|
20240522,104600,315577210,2075,2075,2075,2075,1062
|
|
20240522,104500,313373560,2075,2075,2075,2075,31
|
|
20240522,104400,313309235,2075,2075,2075,2075,10
|
|
20240522,104300,313288485,2070,2070,2070,2070,1252
|
|
20240522,104200,310696845,2070,2075,2075,2070,2005
|
|
20240522,104100,306541470,2070,2075,2075,2070,2238
|
|
20240522,104000,301908660,2075,2075,2075,2075,1701
|
|
20240522,103900,298379085,2075,2080,2080,2075,3255
|
|
20240522,103800,291608900,2075,2075,2075,2075,0
|
|
20240522,103700,291608900,2075,2080,2080,2075,60
|
|
20240522,103600,291484375,2080,2080,2080,2080,5
|
|
20240522,103500,291473975,2080,2080,2080,2080,43
|
|
20240522,103400,291384535,2080,2080,2080,2080,49
|
|
20240522,103300,291282615,2080,2080,2080,2080,70
|
|
20240522,103200,291137015,2080,2080,2080,2080,707
|
|
20240522,103100,289666455,2080,2075,2080,2075,381
|
|
20240522,103000,288875825,2080,2080,2080,2080,1
|
|
20240522,102900,288873745,2080,2080,2080,2075,26
|
|
20240522,102800,288819785,2080,2075,2080,2075,56
|
|
20240522,102700,288703480,2070,2075,2075,2070,1446
|
|
20240522,102600,285710010,2075,2070,2075,2070,1960
|
|
20240522,102500,281651440,2075,2075,2075,2075,124
|
|
20240522,102400,281394140,2075,2075,2075,2070,5148
|
|
20240522,102300,270736855,2075,2075,2075,2070,1212
|
|
20240522,102200,268222025,2075,2075,2075,2070,1136
|
|
20240522,102100,265864830,2075,2080,2085,2070,10422
|
|
20240522,102000,244241890,2080,2080,2080,2080,0
|
|
20240522,101900,244241890,2080,2080,2080,2080,0
|
|
20240522,101800,244241890,2080,2085,2085,2080,1692
|
|
20240522,101700,240722280,2085,2085,2085,2085,0
|
|
20240522,101600,240722280,2085,2085,2085,2080,3056
|
|
20240522,101500,234365670,2075,2075,2080,2075,5273
|
|
20240522,101400,223399195,2080,2080,2080,2080,837
|
|
20240522,101300,221658235,2080,2080,2080,2080,1148
|
|
20240522,101200,219270395,2085,2085,2085,2080,191
|
|
20240522,101100,218872860,2085,2085,2085,2080,235
|
|
20240522,101000,218383410,2080,2085,2085,2075,3602
|
|
20240522,100900,210892700,2080,2080,2085,2080,1350
|
|
20240522,100800,208084200,2080,2085,2085,2080,922
|
|
20240522,100700,206165680,2085,2095,2095,2085,5875
|
|
20240522,100600,193913865,2090,2090,2095,2090,1016
|
|
20240522,100500,191787825,2095,2095,2095,2095,225
|
|
20240522,100400,191316450,2095,2095,2095,2095,1428
|
|
20240522,100300,188324790,2095,2090,2095,2090,663
|
|
20240522,100200,186938845,2090,2100,2100,2085,8814
|
|
20240522,100100,168504470,2100,2100,2100,2100,216
|
|
20240522,100000,168050870,2100,2100,2100,2100,354
|
|
20240522,095900,167307470,2100,2100,2100,2100,72
|
|
20240522,095800,167156270,2105,2100,2105,2090,3968
|
|
20240522,095700,158838825,2105,2110,2110,2100,243
|
|
20240522,095600,158327980,2110,2110,2110,2110,500
|
|
20240522,095500,157272980,2110,2110,2110,2110,50
|
|
20240522,095400,157167480,2100,2115,2115,2100,20287
|
|
20240522,095300,114546705,2110,2110,2110,2110,0
|
|
20240522,095200,114546705,2110,2110,2110,2110,148
|
|
20240522,095100,114234425,2110,2110,2110,2110,6482
|
|
20240522,095000,100557405,2115,2110,2115,2110,805
|
|
20240522,094900,98858830,2110,2110,2110,2105,212
|
|
20240522,094800,98412510,2110,2105,2110,2105,1820
|
|
20240522,094700,94580200,2110,2110,2110,2105,377
|
|
20240522,094600,93786505,2105,2110,2110,2105,19
|
|
20240522,094500,93746460,2110,2110,2110,2110,106
|
|
20240522,094400,93522800,2105,2110,2110,2105,7152
|
|
20240522,094300,78466830,2110,2120,2120,2110,2745
|
|
20240522,094200,72672565,2120,2115,2120,2115,154
|
|
20240522,094100,72346145,2115,2115,2115,2115,80
|
|
20240522,094000,72176945,2115,2115,2115,2115,16
|
|
20240522,093900,72143105,2110,2120,2120,2110,519
|
|
20240522,093800,71046895,2110,2120,2120,2110,2407
|
|
20240522,093700,65967365,2120,2130,2135,2110,5853
|
|
20240522,093600,53584690,2130,2130,2130,2130,2
|
|
20240522,093500,53580430,2130,2125,2130,2120,3122
|
|
20240522,093400,46956025,2125,2125,2125,2125,0
|
|
20240522,093300,46956025,2125,2125,2125,2125,95
|
|
20240522,093200,46754150,2130,2130,2130,2130,2
|
|
20240522,093100,46749890,2125,2125,2125,2125,44
|
|
20240522,093000,46656390,2125,2125,2125,2125,0
|
|
20240522,092900,46656390,2125,2130,2130,2125,200
|
|
20240522,092800,46231295,2135,2135,2135,2135,0
|
|
20240522,092700,46231295,2135,2135,2135,2135,0
|
|
20240522,092600,46231295,2135,2135,2135,2135,0
|
|
20240522,092500,46231295,2135,2130,2135,2130,609
|
|
20240522,092400,44934120,2135,2135,2135,2125,1002
|
|
20240522,092300,42803350,2125,2130,2130,2125,1917
|
|
20240522,092200,38720305,2135,2135,2135,2135,10
|
|
20240522,092100,38698955,2135,2135,2135,2135,10
|
|
20240522,092000,38677605,2130,2130,2130,2130,1465
|
|
20240522,091900,35557155,2130,2130,2130,2130,0
|
|
20240522,091800,35557155,2130,2130,2130,2130,1
|
|
20240522,091700,35555025,2135,2135,2140,2135,121
|
|
20240522,091600,35296670,2135,2135,2135,2135,500
|
|
20240522,091500,34229170,2135,2135,2135,2135,1000
|
|
20240522,091400,32094170,2135,2140,2140,2135,132
|
|
20240522,091300,31811835,2140,2125,2140,2125,822
|
|
20240522,091200,30064070,2125,2130,2130,2125,240
|
|
20240522,091100,29554065,2130,2135,2135,2130,201
|
|
20240522,091000,29125930,2135,2135,2135,2130,14
|
|
20240522,090900,29096085,2135,2135,2140,2135,87
|
|
20240522,090800,28910170,2140,2135,2145,2125,207
|
|
20240522,090700,28470135,2135,2135,2135,2135,0
|
|
20240522,090600,28470135,2135,2145,2145,2135,41
|
|
20240522,090500,28382590,2135,2150,2155,2135,7652
|
|
20240522,090400,12002115,2155,2140,2155,2140,1065
|
|
20240522,090300,9711995,2140,2135,2140,2135,666
|
|
20240522,090200,8289280,2130,2120,2130,2120,1877
|
|
20240522,090100,4299375,2125,2125,2125,2120,109
|
|
20240522,090000,4067805,2125,2130,2130,2120,1899
|