660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195700,752920000,2770,2770,2770,2770,5716
|
|
20240503,195600,752920000,2770,2770,2770,2770,0
|
|
20240503,195500,752920000,2770,2770,2770,2770,0
|
|
20240503,195400,752920000,2770,2770,2770,2770,0
|
|
20240503,195300,752920000,2770,2770,2770,2770,0
|
|
20240503,195200,752920000,2770,2770,2770,2770,0
|
|
20240503,195100,752920000,2770,2770,2770,2770,0
|
|
20240503,195000,752920000,2770,2770,2770,2770,0
|
|
20240503,194900,752920000,2770,2770,2770,2770,0
|
|
20240503,194800,752920000,2770,2770,2770,2770,0
|
|
20240503,194700,752920000,2770,2770,2770,2770,0
|
|
20240503,194600,752920000,2770,2770,2770,2770,0
|
|
20240503,194500,752920000,2770,2770,2770,2770,0
|
|
20240503,194400,752920000,2770,2770,2770,2770,0
|
|
20240503,194300,752920000,2770,2770,2770,2770,0
|
|
20240503,194200,752920000,2770,2770,2770,2770,0
|
|
20240503,194100,752920000,2770,2770,2770,2770,0
|
|
20240503,194000,752920000,2770,2770,2770,2770,0
|
|
20240503,193900,752920000,2770,2770,2770,2770,0
|
|
20240503,193800,752920000,2770,2770,2770,2770,0
|
|
20240503,193700,752920000,2770,2770,2770,2770,0
|
|
20240503,193600,752920000,2770,2770,2770,2770,0
|
|
20240503,193500,752920000,2770,2770,2770,2770,0
|
|
20240503,193400,752920000,2770,2770,2770,2770,0
|
|
20240503,193300,752920000,2770,2770,2770,2770,0
|
|
20240503,193200,752920000,2770,2770,2770,2770,0
|
|
20240503,193100,752920000,2770,2770,2770,2770,0
|
|
20240503,193000,752920000,2770,2770,2770,2770,0
|
|
20240503,192900,752920000,2770,2770,2770,2770,0
|
|
20240503,192800,752920000,2770,2770,2770,2770,0
|
|
20240503,192700,752920000,2770,2770,2770,2770,5716
|
|
20240503,192600,752920000,2770,2770,2770,2770,0
|
|
20240503,192500,752920000,2770,2770,2770,2770,0
|
|
20240503,192400,752920000,2770,2770,2770,2770,0
|
|
20240503,192300,752920000,2770,2770,2770,2770,0
|
|
20240503,192200,752920000,2770,2770,2770,2770,0
|
|
20240503,192100,752920000,2770,2770,2770,2770,0
|
|
20240503,192000,752920000,2770,2770,2770,2770,0
|
|
20240503,191900,752920000,2770,2770,2770,2770,0
|
|
20240503,191800,752920000,2770,2770,2770,2770,0
|
|
20240503,191700,752920000,2770,2770,2770,2770,0
|
|
20240503,191600,752920000,2770,2770,2770,2770,0
|
|
20240503,191500,752920000,2770,2770,2770,2770,0
|
|
20240503,191400,752920000,2770,2770,2770,2770,0
|
|
20240503,191300,752920000,2770,2770,2770,2770,0
|
|
20240503,191200,752920000,2770,2770,2770,2770,0
|
|
20240503,191100,752920000,2770,2770,2770,2770,0
|
|
20240503,191000,752920000,2770,2770,2770,2770,0
|
|
20240503,190900,752920000,2770,2770,2770,2770,0
|
|
20240503,190800,752920000,2770,2770,2770,2770,0
|
|
20240503,190700,752920000,2770,2770,2770,2770,0
|
|
20240503,190600,752920000,2770,2770,2770,2770,0
|
|
20240503,190500,752920000,2770,2770,2770,2770,0
|
|
20240503,190400,752920000,2770,2770,2770,2770,0
|
|
20240503,190300,752920000,2770,2770,2770,2770,0
|
|
20240503,190200,752920000,2770,2770,2770,2770,0
|
|
20240503,190100,752920000,2770,2770,2770,2770,0
|
|
20240503,190000,752920000,2770,2770,2770,2770,0
|
|
20240503,185900,752920000,2770,2770,2770,2770,0
|
|
20240503,185800,752920000,2770,2770,2770,2770,0
|
|
20240503,185700,752920000,2770,2770,2770,2770,5716
|
|
20240503,185600,752920000,2770,2770,2770,2770,0
|
|
20240503,185500,752920000,2770,2770,2770,2770,0
|
|
20240503,185400,752920000,2770,2770,2770,2770,0
|
|
20240503,185300,752920000,2770,2770,2770,2770,0
|
|
20240503,185200,752920000,2770,2770,2770,2770,0
|
|
20240503,185100,752920000,2770,2770,2770,2770,0
|
|
20240503,185000,752920000,2770,2770,2770,2770,0
|
|
20240503,184900,752920000,2770,2770,2770,2770,0
|
|
20240503,184800,752920000,2770,2770,2770,2770,0
|
|
20240503,184700,752920000,2770,2770,2770,2770,0
|
|
20240503,184600,752920000,2770,2770,2770,2770,0
|
|
20240503,184500,752920000,2770,2770,2770,2770,0
|
|
20240503,184400,752920000,2770,2770,2770,2770,0
|
|
20240503,184300,752920000,2770,2770,2770,2770,0
|
|
20240503,184200,752920000,2770,2770,2770,2770,0
|
|
20240503,184100,752920000,2770,2770,2770,2770,0
|
|
20240503,184000,752920000,2770,2770,2770,2770,0
|
|
20240503,183900,752920000,2770,2770,2770,2770,0
|
|
20240503,183800,752920000,2770,2770,2770,2770,0
|
|
20240503,183700,752920000,2770,2770,2770,2770,0
|
|
20240503,183600,752920000,2770,2770,2770,2770,0
|
|
20240503,183500,752920000,2770,2770,2770,2770,0
|
|
20240503,183400,752920000,2770,2770,2770,2770,0
|
|
20240503,183300,752920000,2770,2770,2770,2770,0
|
|
20240503,183200,752920000,2770,2770,2770,2770,0
|
|
20240503,183100,752920000,2770,2770,2770,2770,0
|
|
20240503,183000,752920000,2770,2770,2770,2770,0
|
|
20240503,182900,752920000,2770,2770,2770,2770,0
|
|
20240503,182800,752920000,2770,2770,2770,2770,0
|
|
20240503,182700,752920000,2770,2770,2770,2770,5716
|
|
20240503,182600,752920000,2770,2770,2770,2770,0
|
|
20240503,182500,752920000,2770,2770,2770,2770,0
|
|
20240503,182400,752920000,2770,2770,2770,2770,0
|
|
20240503,182300,752920000,2770,2770,2770,2770,0
|
|
20240503,182200,752920000,2770,2770,2770,2770,0
|
|
20240503,182100,752920000,2770,2770,2770,2770,0
|
|
20240503,182000,752920000,2770,2770,2770,2770,0
|
|
20240503,181900,752920000,2770,2770,2770,2770,0
|
|
20240503,181800,752920000,2770,2770,2770,2770,0
|
|
20240503,181700,752920000,2770,2770,2770,2770,0
|
|
20240503,181600,752920000,2770,2770,2770,2770,0
|
|
20240503,181500,752920000,2770,2770,2770,2770,0
|
|
20240503,181400,752920000,2770,2770,2770,2770,0
|
|
20240503,181300,752920000,2770,2770,2770,2770,0
|
|
20240503,181200,752920000,2770,2770,2770,2770,0
|
|
20240503,181100,752920000,2770,2770,2770,2770,0
|
|
20240503,181000,752920000,2770,2770,2770,2770,0
|
|
20240503,180900,752920000,2770,2770,2770,2770,0
|
|
20240503,180800,752920000,2770,2770,2770,2770,0
|
|
20240503,180700,752920000,2770,2770,2770,2770,0
|
|
20240503,180600,752920000,2770,2770,2770,2770,0
|
|
20240503,180500,752920000,2770,2770,2770,2770,0
|
|
20240503,180400,752920000,2770,2770,2770,2770,0
|
|
20240503,180300,752920000,2770,2770,2770,2770,0
|
|
20240503,180200,752920000,2770,2770,2770,2770,0
|
|
20240503,180100,752920000,2770,2770,2770,2770,0
|
|
20240503,180000,752920000,2770,2770,2770,2770,0
|
|
20240503,175900,752920000,2770,2770,2770,2770,0
|
|
20240503,175800,752920000,2770,2770,2770,2770,0
|
|
20240503,175700,752920000,2770,2770,2770,2770,5716
|
|
20240503,175600,752920000,2770,2770,2770,2770,0
|
|
20240503,175500,752920000,2770,2770,2770,2770,0
|
|
20240503,175400,752920000,2770,2770,2770,2770,0
|
|
20240503,175300,752920000,2770,2770,2770,2770,0
|
|
20240503,175200,752920000,2770,2770,2770,2770,0
|
|
20240503,175100,752920000,2770,2770,2770,2770,0
|
|
20240503,175000,752920000,2770,2770,2770,2770,0
|
|
20240503,174900,752920000,2770,2770,2770,2770,0
|
|
20240503,174800,752920000,2770,2770,2770,2770,0
|
|
20240503,174700,752920000,2770,2770,2770,2770,0
|
|
20240503,174600,752920000,2770,2770,2770,2770,0
|
|
20240503,174500,752920000,2770,2770,2770,2770,0
|
|
20240503,174400,752920000,2770,2770,2770,2770,0
|
|
20240503,174300,752920000,2770,2770,2770,2770,0
|
|
20240503,174200,752920000,2770,2770,2770,2770,0
|
|
20240503,174100,752920000,2770,2770,2770,2770,0
|
|
20240503,174000,752920000,2770,2770,2770,2770,0
|
|
20240503,173900,752920000,2770,2770,2770,2770,0
|
|
20240503,173800,752920000,2770,2770,2770,2770,0
|
|
20240503,173700,752920000,2770,2770,2770,2770,0
|
|
20240503,173600,752920000,2770,2770,2770,2770,0
|
|
20240503,173500,752920000,2770,2770,2770,2770,0
|
|
20240503,173400,752920000,2770,2770,2770,2770,0
|
|
20240503,173300,752920000,2770,2770,2770,2770,0
|
|
20240503,173200,752920000,2770,2770,2770,2770,0
|
|
20240503,173100,752920000,2770,2770,2770,2770,0
|
|
20240503,173000,752920000,2770,2770,2770,2770,0
|
|
20240503,172900,752920000,2770,2770,2770,2770,0
|
|
20240503,172800,752920000,2770,2770,2770,2770,0
|
|
20240503,172700,752920000,2770,2770,2770,2770,5716
|
|
20240503,172600,752920000,2770,2770,2770,2770,0
|
|
20240503,172500,752920000,2770,2770,2770,2770,0
|
|
20240503,172400,752920000,2770,2770,2770,2770,0
|
|
20240503,172300,752920000,2770,2770,2770,2770,0
|
|
20240503,172200,752920000,2770,2770,2770,2770,0
|
|
20240503,172100,752920000,2770,2770,2770,2770,0
|
|
20240503,172000,752920000,2770,2770,2770,2770,0
|
|
20240503,171900,752920000,2770,2770,2770,2770,0
|
|
20240503,171800,752920000,2770,2770,2770,2770,0
|
|
20240503,171700,752920000,2770,2770,2770,2770,0
|
|
20240503,171600,752920000,2770,2770,2770,2770,0
|
|
20240503,171500,752920000,2770,2770,2770,2770,0
|
|
20240503,171400,752920000,2770,2770,2770,2770,0
|
|
20240503,171300,752920000,2770,2770,2770,2770,0
|
|
20240503,171200,752920000,2770,2770,2770,2770,0
|
|
20240503,171100,752920000,2770,2770,2770,2770,0
|
|
20240503,171000,752920000,2770,2770,2770,2770,0
|
|
20240503,170900,752920000,2770,2770,2770,2770,0
|
|
20240503,170800,752920000,2770,2770,2770,2770,0
|
|
20240503,170700,752920000,2770,2770,2770,2770,0
|
|
20240503,170600,752920000,2770,2770,2770,2770,0
|
|
20240503,170500,752920000,2770,2770,2770,2770,0
|
|
20240503,170400,752920000,2770,2770,2770,2770,0
|
|
20240503,170300,752920000,2770,2770,2770,2770,0
|
|
20240503,170200,752920000,2770,2770,2770,2770,0
|
|
20240503,170100,752920000,2770,2770,2770,2770,0
|
|
20240503,170000,752920000,2770,2770,2770,2770,0
|
|
20240503,165900,752920000,2770,2770,2770,2770,0
|
|
20240503,165800,752920000,2770,2770,2770,2770,0
|
|
20240503,165700,752920000,2770,2770,2770,2770,5716
|
|
20240503,165600,752920000,2770,2770,2770,2770,0
|
|
20240503,165500,752920000,2770,2770,2770,2770,0
|
|
20240503,165400,752920000,2770,2770,2770,2770,0
|
|
20240503,165300,752920000,2770,2770,2770,2770,0
|
|
20240503,165200,752920000,2770,2770,2770,2770,0
|
|
20240503,165100,752920000,2770,2770,2770,2770,0
|
|
20240503,165000,752920000,2770,2770,2770,2770,0
|
|
20240503,164900,752920000,2770,2770,2770,2770,0
|
|
20240503,164800,752920000,2770,2770,2770,2770,0
|
|
20240503,164700,752920000,2770,2770,2770,2770,0
|
|
20240503,164600,752920000,2770,2770,2770,2770,0
|
|
20240503,164500,752920000,2770,2770,2770,2770,0
|
|
20240503,164400,752920000,2770,2770,2770,2770,0
|
|
20240503,164300,752920000,2770,2770,2770,2770,0
|
|
20240503,164200,752920000,2770,2770,2770,2770,0
|
|
20240503,164100,752920000,2770,2770,2770,2770,0
|
|
20240503,164000,752920000,2770,2770,2770,2770,0
|
|
20240503,163900,752920000,2770,2770,2770,2770,0
|
|
20240503,163800,752920000,2770,2770,2770,2770,0
|
|
20240503,163700,752920000,2770,2770,2770,2770,0
|
|
20240503,163600,752920000,2770,2770,2770,2770,0
|
|
20240503,163500,752920000,2770,2770,2770,2770,0
|
|
20240503,163400,752920000,2770,2770,2770,2770,0
|
|
20240503,163300,752920000,2770,2770,2770,2770,0
|
|
20240503,163200,752920000,2770,2770,2770,2770,0
|
|
20240503,163100,752920000,2770,2770,2770,2770,0
|
|
20240503,163000,752920000,2770,2770,2770,2770,0
|
|
20240503,162900,752920000,2770,2770,2770,2770,0
|
|
20240503,162800,752920000,2770,2770,2770,2770,0
|
|
20240503,162700,752920000,2770,2770,2770,2770,5716
|
|
20240503,162600,752920000,2770,2770,2770,2770,0
|
|
20240503,162500,752920000,2770,2770,2770,2770,0
|
|
20240503,162400,752920000,2770,2770,2770,2770,0
|
|
20240503,162300,752920000,2770,2770,2770,2770,0
|
|
20240503,162200,752920000,2770,2770,2770,2770,0
|
|
20240503,162100,752920000,2770,2770,2770,2770,0
|
|
20240503,162000,752920000,2770,2770,2770,2770,0
|
|
20240503,161900,752920000,2770,2770,2770,2770,0
|
|
20240503,161800,752920000,2770,2770,2770,2770,0
|
|
20240503,161700,752920000,2770,2770,2770,2770,0
|
|
20240503,161600,752920000,2770,2770,2770,2770,0
|
|
20240503,161500,752920000,2770,2770,2770,2770,0
|
|
20240503,161400,752920000,2770,2770,2770,2770,0
|
|
20240503,161300,752920000,2770,2770,2770,2770,0
|
|
20240503,161200,752920000,2770,2770,2770,2770,0
|
|
20240503,161100,752920000,2770,2770,2770,2770,0
|
|
20240503,161000,752920000,2770,2770,2770,2770,0
|
|
20240503,160900,752920000,2770,2770,2770,2770,0
|
|
20240503,160800,752920000,2770,2770,2770,2770,0
|
|
20240503,160700,752920000,2770,2770,2770,2770,0
|
|
20240503,160600,752920000,2770,2770,2770,2770,0
|
|
20240503,160500,752920000,2770,2770,2770,2770,0
|
|
20240503,160400,752920000,2770,2770,2770,2770,0
|
|
20240503,160300,752920000,2770,2770,2770,2770,0
|
|
20240503,160200,752920000,2770,2770,2770,2770,0
|
|
20240503,160100,752920000,2770,2770,2770,2770,0
|
|
20240503,160000,752920000,2770,2770,2770,2770,0
|
|
20240503,155900,752920000,2770,2770,2770,2770,0
|
|
20240503,155800,752920000,2770,2770,2770,2770,0
|
|
20240503,155700,752920000,2770,2770,2770,2770,5716
|
|
20240503,155600,752920000,2770,2770,2770,2770,0
|
|
20240503,155500,752920000,2770,2770,2770,2770,0
|
|
20240503,155400,752920000,2770,2770,2770,2770,0
|
|
20240503,155300,752920000,2770,2770,2770,2770,0
|
|
20240503,155200,752920000,2770,2770,2770,2770,0
|
|
20240503,155100,752920000,2770,2770,2770,2770,0
|
|
20240503,155000,752920000,2770,2770,2770,2770,0
|
|
20240503,154900,752920000,2770,2770,2770,2770,0
|
|
20240503,154800,752920000,2770,2770,2770,2770,0
|
|
20240503,154700,752920000,2770,2770,2770,2770,0
|
|
20240503,154600,752920000,2770,2770,2770,2770,0
|
|
20240503,154500,752920000,2770,2770,2770,2770,0
|
|
20240503,154400,752920000,2770,2770,2770,2770,0
|
|
20240503,154300,752920000,2770,2770,2770,2770,0
|
|
20240503,154200,752920000,2770,2770,2770,2770,0
|
|
20240503,154100,752920000,2770,2770,2770,2770,0
|
|
20240503,154000,752920000,2770,2770,2770,2770,0
|
|
20240503,153900,752920000,2770,2770,2770,2770,0
|
|
20240503,153800,752920000,2770,2770,2770,2770,0
|
|
20240503,153700,752920000,2770,2770,2770,2770,0
|
|
20240503,153600,752920000,2770,2770,2770,2770,0
|
|
20240503,153500,752920000,2770,2770,2770,2770,0
|
|
20240503,153400,752920000,2770,2770,2770,2770,0
|
|
20240503,153300,752920000,2770,2770,2770,2770,0
|
|
20240503,153200,752920000,2770,2770,2770,2770,0
|
|
20240503,153100,752920000,2770,2770,2770,2770,0
|
|
20240503,153000,752920000,2770,2770,2770,2770,5716
|
|
20240503,152900,737086680,2770,2770,2770,2770,0
|
|
20240503,152800,737086680,2770,2770,2770,2770,0
|
|
20240503,152700,737086680,2770,2770,2770,2770,0
|
|
20240503,152600,737086680,2770,2770,2770,2770,0
|
|
20240503,152500,737086680,2770,2770,2770,2770,0
|
|
20240503,152400,737086680,2770,2770,2770,2770,0
|
|
20240503,152300,737086680,2770,2770,2770,2770,0
|
|
20240503,152200,737086680,2770,2770,2770,2770,0
|
|
20240503,152100,737086680,2770,2770,2770,2770,0
|
|
20240503,152000,737086680,2770,2770,2770,2770,0
|
|
20240503,151900,737086680,2770,2770,2770,2770,164
|
|
20240503,151800,736632400,2770,2760,2770,2760,469
|
|
20240503,151700,735335960,2765,2760,2765,2760,952
|
|
20240503,151600,732705205,2765,2765,2765,2760,1511
|
|
20240503,151500,728527295,2770,2770,2770,2770,4
|
|
20240503,151400,728516215,2770,2775,2775,2770,3599
|
|
20240503,151300,718546935,2775,2775,2775,2775,0
|
|
20240503,151200,718546935,2775,2775,2775,2775,12
|
|
20240503,151100,718513635,2775,2770,2775,2770,376
|
|
20240503,151000,717471615,2770,2770,2770,2770,2150
|
|
20240503,150900,711516115,2775,2775,2775,2775,51
|
|
20240503,150800,711374590,2770,2770,2770,2770,1210
|
|
20240503,150700,708022890,2770,2770,2770,2770,900
|
|
20240503,150600,705529890,2770,2770,2770,2770,0
|
|
20240503,150500,705529890,2770,2770,2770,2770,52
|
|
20240503,150400,705385850,2770,2775,2775,2770,1565
|
|
20240503,150300,701050775,2775,2775,2775,2775,1
|
|
20240503,150200,701048000,2770,2770,2770,2770,40
|
|
20240503,150100,700937200,2770,2770,2770,2770,80
|
|
20240503,150000,700715600,2770,2770,2770,2770,0
|
|
20240503,145900,700715600,2770,2770,2770,2770,0
|
|
20240503,145800,700715600,2770,2770,2770,2770,7
|
|
20240503,145700,700696210,2770,2770,2770,2770,2271
|
|
20240503,145600,694405540,2775,2775,2775,2775,0
|
|
20240503,145500,694405540,2775,2775,2775,2775,1
|
|
20240503,145400,694402765,2775,2770,2775,2770,21
|
|
20240503,145300,694344495,2775,2775,2775,2775,20
|
|
20240503,145200,694288995,2775,2775,2775,2775,2703
|
|
20240503,145100,686788170,2770,2770,2770,2770,0
|
|
20240503,145000,686788170,2770,2770,2770,2770,0
|
|
20240503,144900,686788170,2770,2770,2770,2770,0
|
|
20240503,144800,686788170,2770,2770,2770,2770,370
|
|
20240503,144700,685763270,2770,2775,2775,2770,6406
|
|
20240503,144600,668018645,2770,2770,2770,2770,100
|
|
20240503,144500,667741645,2775,2775,2775,2775,10
|
|
20240503,144400,667713895,2775,2775,2775,2775,0
|
|
20240503,144300,667713895,2775,2775,2775,2775,0
|
|
20240503,144200,667713895,2775,2775,2775,2775,0
|
|
20240503,144100,667713895,2775,2775,2775,2775,0
|
|
20240503,144000,667713895,2775,2770,2775,2770,542
|
|
20240503,143900,666212075,2770,2770,2770,2770,0
|
|
20240503,143800,666212075,2770,2775,2775,2770,272
|
|
20240503,143700,665458135,2780,2780,2780,2780,0
|
|
20240503,143600,665458135,2780,2780,2780,2780,0
|
|
20240503,143500,665458135,2780,2780,2780,2780,0
|
|
20240503,143400,665458135,2780,2780,2780,2780,0
|
|
20240503,143300,665458135,2780,2780,2780,2780,0
|
|
20240503,143200,665458135,2780,2780,2780,2780,1
|
|
20240503,143100,665455355,2770,2770,2770,2770,100
|
|
20240503,143000,665178355,2770,2775,2775,2770,40
|
|
20240503,142900,665067405,2775,2770,2775,2770,280
|
|
20240503,142800,664290455,2770,2770,2770,2770,0
|
|
20240503,142700,664290455,2770,2770,2770,2770,0
|
|
20240503,142600,664290455,2770,2770,2770,2770,0
|
|
20240503,142500,664290455,2770,2770,2770,2770,373
|
|
20240503,142400,663257245,2770,2770,2770,2765,318
|
|
20240503,142300,662377100,2770,2770,2770,2770,2
|
|
20240503,142200,662371560,2770,2770,2770,2770,0
|
|
20240503,142100,662371560,2770,2770,2770,2770,1
|
|
20240503,142000,662368790,2770,2770,2770,2770,6
|
|
20240503,141900,662352170,2770,2770,2770,2770,315
|
|
20240503,141800,661479620,2780,2780,2780,2770,914
|
|
20240503,141700,658944700,2780,2770,2780,2770,1011
|
|
20240503,141600,656143720,2770,2770,2770,2770,1385
|
|
20240503,141500,652307270,2780,2780,2780,2780,150
|
|
20240503,141400,651890270,2780,2780,2780,2780,1
|
|
20240503,141300,651887490,2770,2770,2770,2770,0
|
|
20240503,141200,651887490,2770,2770,2770,2770,2000
|
|
20240503,141100,646347490,2775,2775,2775,2775,110
|
|
20240503,141000,646042240,2775,2775,2775,2775,34
|
|
20240503,140900,645947890,2775,2775,2775,2775,590
|
|
20240503,140800,644310640,2775,2775,2775,2775,0
|
|
20240503,140700,644310640,2775,2775,2775,2775,5
|
|
20240503,140600,644296765,2775,2775,2775,2775,125
|
|
20240503,140500,643949890,2775,2780,2780,2775,397
|
|
20240503,140400,642848030,2780,2780,2780,2780,0
|
|
20240503,140300,642848030,2780,2780,2780,2780,0
|
|
20240503,140200,642848030,2780,2780,2780,2780,281
|
|
20240503,140100,642066850,2775,2775,2775,2775,0
|
|
20240503,140000,642066850,2775,2775,2775,2775,0
|
|
20240503,135900,642066850,2775,2775,2775,2775,1727
|
|
20240503,135800,637274425,2775,2775,2775,2775,10
|
|
20240503,135700,637246675,2775,2775,2775,2775,20
|
|
20240503,135600,637191175,2775,2775,2775,2775,4193
|
|
20240503,135500,625555600,2775,2780,2780,2775,80
|
|
20240503,135400,625333445,2780,2780,2780,2780,0
|
|
20240503,135300,625333445,2780,2780,2780,2780,0
|
|
20240503,135200,625333445,2780,2780,2780,2780,5099
|
|
20240503,135100,611158225,2775,2775,2775,2775,68
|
|
20240503,135000,610969525,2775,2775,2775,2775,509
|
|
20240503,134900,609557050,2780,2780,2780,2780,5
|
|
20240503,134800,609543150,2775,2775,2775,2775,500
|
|
20240503,134700,608155650,2775,2775,2775,2775,0
|
|
20240503,134600,608155650,2775,2775,2775,2775,309
|
|
20240503,134500,607298175,2780,2775,2780,2775,111
|
|
20240503,134400,606990145,2775,2775,2775,2775,337
|
|
20240503,134300,606054970,2775,2775,2775,2775,1
|
|
20240503,134200,606052195,2780,2780,2780,2780,0
|
|
20240503,134100,606052195,2780,2780,2780,2780,0
|
|
20240503,134000,606052195,2780,2780,2780,2780,34
|
|
20240503,133900,605957675,2775,2775,2780,2775,200
|
|
20240503,133800,605402425,2780,2780,2780,2780,0
|
|
20240503,133700,605402425,2780,2780,2780,2780,0
|
|
20240503,133600,605402425,2780,2780,2780,2780,148
|
|
20240503,133500,604990985,2780,2780,2780,2780,55
|
|
20240503,133400,604838085,2780,2780,2780,2780,0
|
|
20240503,133300,604838085,2780,2780,2780,2775,1776
|
|
20240503,133200,599909130,2775,2775,2775,2775,629
|
|
20240503,133100,598163655,2775,2775,2775,2775,344
|
|
20240503,133000,597209055,2775,2775,2775,2775,356
|
|
20240503,132900,596221155,2775,2775,2775,2775,6539
|
|
20240503,132800,578075430,2775,2775,2775,2775,5830
|
|
20240503,132700,561897180,2775,2775,2775,2775,598
|
|
20240503,132600,560237730,2775,2775,2775,2775,0
|
|
20240503,132500,560237730,2775,2775,2775,2775,0
|
|
20240503,132400,560237730,2775,2775,2775,2775,0
|
|
20240503,132300,560237730,2775,2775,2775,2775,3968
|
|
20240503,132200,549226530,2775,2775,2775,2775,50
|
|
20240503,132100,549087780,2780,2780,2780,2780,0
|
|
20240503,132000,549087780,2780,2780,2780,2780,7
|
|
20240503,131900,549068320,2780,2780,2780,2780,30
|
|
20240503,131800,548984920,2780,2780,2780,2780,500
|
|
20240503,131700,547594920,2780,2780,2780,2780,2470
|
|
20240503,131600,540728320,2775,2775,2775,2775,0
|
|
20240503,131500,540728320,2775,2775,2775,2775,2
|
|
20240503,131400,540722770,2775,2775,2775,2775,0
|
|
20240503,131300,540722770,2775,2775,2775,2775,0
|
|
20240503,131200,540722770,2775,2775,2775,2775,11
|
|
20240503,131100,540692245,2780,2780,2780,2780,0
|
|
20240503,131000,540692245,2780,2780,2780,2780,100
|
|
20240503,130900,540414245,2780,2780,2780,2780,30
|
|
20240503,130800,540330845,2780,2780,2780,2780,30
|
|
20240503,130700,540247445,2775,2775,2775,2775,1
|
|
20240503,130600,540244670,2775,2775,2775,2775,0
|
|
20240503,130500,540244670,2775,2775,2775,2775,0
|
|
20240503,130400,540244670,2775,2780,2780,2775,11
|
|
20240503,130300,540214140,2780,2780,2780,2780,49
|
|
20240503,130200,540077920,2780,2780,2780,2780,386
|
|
20240503,130100,539004840,2780,2780,2780,2780,3
|
|
20240503,130000,538996500,2775,2775,2775,2775,0
|
|
20240503,125900,538996500,2775,2775,2775,2775,1040
|
|
20240503,125800,536110500,2770,2770,2770,2770,200
|
|
20240503,125700,535556500,2770,2770,2770,2770,0
|
|
20240503,125600,535556500,2770,2770,2770,2770,10
|
|
20240503,125500,535528800,2770,2775,2775,2770,208
|
|
20240503,125400,534952600,2775,2775,2775,2775,0
|
|
20240503,125300,534952600,2775,2780,2780,2775,9
|
|
20240503,125200,534927610,2775,2775,2775,2775,104
|
|
20240503,125100,534639010,2775,2775,2775,2775,1000
|
|
20240503,125000,531864010,2775,2775,2775,2775,0
|
|
20240503,124900,531864010,2775,2775,2775,2775,0
|
|
20240503,124800,531864010,2775,2775,2775,2775,700
|
|
20240503,124700,529921510,2775,2775,2775,2775,300
|
|
20240503,124600,529089010,2780,2780,2780,2780,0
|
|
20240503,124500,529089010,2780,2780,2780,2780,90
|
|
20240503,124400,528838810,2770,2775,2775,2770,710
|
|
20240503,124300,526872060,2770,2770,2770,2770,0
|
|
20240503,124200,526872060,2770,2770,2770,2770,400
|
|
20240503,124100,525764060,2770,2770,2770,2770,0
|
|
20240503,124000,525764060,2770,2770,2770,2770,1480
|
|
20240503,123900,521664460,2770,2770,2770,2770,1552
|
|
20240503,123800,517365420,2770,2770,2770,2770,1
|
|
20240503,123700,517362650,2780,2780,2780,2770,1170
|
|
20240503,123600,514121050,2780,2780,2780,2780,4
|
|
20240503,123500,514109930,2775,2775,2775,2775,0
|
|
20240503,123400,514109930,2775,2775,2775,2775,1755
|
|
20240503,123300,509239805,2775,2775,2775,2775,4
|
|
20240503,123200,509228705,2780,2770,2780,2770,21
|
|
20240503,123100,509170515,2780,2780,2780,2780,0
|
|
20240503,123000,509170515,2780,2780,2780,2775,474
|
|
20240503,122900,507853295,2775,2775,2775,2775,0
|
|
20240503,122800,507853295,2775,2775,2775,2775,2122
|
|
20240503,122700,501964745,2775,2775,2775,2775,1873
|
|
20240503,122600,496767170,2775,2775,2775,2775,0
|
|
20240503,122500,496767170,2775,2775,2775,2775,0
|
|
20240503,122400,496767170,2775,2775,2775,2775,210
|
|
20240503,122300,496184420,2775,2775,2775,2775,640
|
|
20240503,122200,494408420,2775,2775,2775,2775,0
|
|
20240503,122100,494408420,2775,2775,2775,2775,0
|
|
20240503,122000,494408420,2775,2775,2775,2775,3000
|
|
20240503,121900,486083420,2775,2775,2775,2775,0
|
|
20240503,121800,486083420,2775,2780,2780,2775,1001
|
|
20240503,121700,483305640,2780,2780,2780,2780,0
|
|
20240503,121600,483305640,2780,2780,2780,2780,0
|
|
20240503,121500,483305640,2780,2780,2780,2780,1806
|
|
20240503,121400,478284960,2775,2775,2775,2775,147
|
|
20240503,121300,477877035,2775,2775,2775,2775,4000
|
|
20240503,121200,466777035,2775,2775,2775,2775,1029
|
|
20240503,121100,463921560,2780,2780,2780,2780,11
|
|
20240503,121000,463890980,2780,2780,2780,2780,0
|
|
20240503,120900,463890980,2780,2780,2780,2780,0
|
|
20240503,120800,463890980,2780,2780,2780,2780,0
|
|
20240503,120700,463890980,2780,2775,2780,2775,29
|
|
20240503,120600,463810375,2775,2775,2775,2775,98
|
|
20240503,120500,463538425,2775,2780,2780,2775,85
|
|
20240503,120400,463302425,2780,2780,2780,2780,0
|
|
20240503,120300,463302425,2780,2780,2780,2780,0
|
|
20240503,120200,463302425,2780,2780,2780,2780,0
|
|
20240503,120100,463302425,2780,2780,2780,2780,0
|
|
20240503,120000,463302425,2780,2780,2780,2780,0
|
|
20240503,115900,463302425,2780,2780,2780,2780,0
|
|
20240503,115800,463302425,2780,2775,2780,2775,195
|
|
20240503,115700,462760860,2775,2775,2775,2775,0
|
|
20240503,115600,462760860,2775,2775,2775,2775,0
|
|
20240503,115500,462760860,2775,2775,2775,2775,0
|
|
20240503,115400,462760860,2775,2775,2775,2775,4359
|
|
20240503,115300,450664635,2780,2775,2780,2775,404
|
|
20240503,115200,449541735,2780,2780,2780,2780,0
|
|
20240503,115100,449541735,2780,2780,2780,2780,600
|
|
20240503,115000,447873735,2775,2775,2775,2775,0
|
|
20240503,114900,447873735,2775,2775,2775,2775,10
|
|
20240503,114800,447845985,2775,2775,2775,2775,8
|
|
20240503,114700,447823785,2775,2775,2775,2775,0
|
|
20240503,114600,447823785,2775,2775,2775,2775,200
|
|
20240503,114500,447268785,2775,2775,2775,2775,500
|
|
20240503,114400,445881285,2775,2780,2780,2775,1523
|
|
20240503,114300,441654420,2775,2775,2775,2775,76
|
|
20240503,114200,441443520,2775,2775,2775,2775,11
|
|
20240503,114100,441412995,2775,2775,2775,2775,0
|
|
20240503,114000,441412995,2775,2775,2775,2775,1000
|
|
20240503,113900,438637995,2775,2775,2775,2775,1004
|
|
20240503,113800,435851895,2780,2780,2780,2780,0
|
|
20240503,113700,435851895,2780,2780,2780,2780,6
|
|
20240503,113600,435835215,2780,2775,2780,2770,1660
|
|
20240503,113500,431232545,2780,2780,2780,2780,0
|
|
20240503,113400,431232545,2780,2780,2780,2780,105
|
|
20240503,113300,430940645,2780,2780,2780,2780,2
|
|
20240503,113200,430935085,2780,2780,2780,2780,9
|
|
20240503,113100,430910065,2780,2780,2780,2780,1100
|
|
20240503,113000,427852065,2780,2780,2780,2780,100
|
|
20240503,112900,427574065,2780,2775,2780,2775,1801
|
|
20240503,112800,422570745,2775,2775,2775,2775,0
|
|
20240503,112700,422570745,2775,2775,2775,2775,0
|
|
20240503,112600,422570745,2775,2775,2775,2775,1848
|
|
20240503,112500,417442545,2770,2770,2770,2770,0
|
|
20240503,112400,417442545,2770,2770,2770,2770,0
|
|
20240503,112300,417442545,2770,2770,2770,2770,0
|
|
20240503,112200,417442545,2770,2770,2770,2770,100
|
|
20240503,112100,417165545,2770,2770,2770,2770,74
|
|
20240503,112000,416960565,2770,2770,2770,2770,306
|
|
20240503,111900,416112945,2770,2770,2770,2770,36
|
|
20240503,111800,416013225,2775,2775,2775,2775,1000
|
|
20240503,111700,413238225,2770,2775,2775,2770,2221
|
|
20240503,111600,407078525,2775,2775,2775,2775,500
|
|
20240503,111500,405691025,2775,2775,2775,2775,640
|
|
20240503,111400,403915025,2775,2775,2775,2775,0
|
|
20240503,111300,403915025,2775,2775,2775,2775,107
|
|
20240503,111200,403618100,2775,2780,2780,2775,5
|
|
20240503,111100,403604220,2780,2780,2780,2775,1210
|
|
20240503,111000,400240425,2780,2775,2780,2775,1045
|
|
20240503,110900,397340325,2775,2775,2775,2775,211
|
|
20240503,110800,396754800,2775,2775,2775,2775,43
|
|
20240503,110700,396635475,2775,2775,2775,2775,1
|
|
20240503,110600,396632700,2770,2775,2775,2770,832
|
|
20240503,110500,394323910,2775,2775,2775,2775,1587
|
|
20240503,110400,389919985,2775,2775,2775,2775,0
|
|
20240503,110300,389919985,2775,2770,2775,2770,614
|
|
20240503,110200,388219105,2770,2770,2770,2765,4242
|
|
20240503,110100,376468815,2765,2765,2765,2765,0
|
|
20240503,110000,376468815,2765,2770,2770,2765,2
|
|
20240503,105900,376463280,2770,2770,2770,2770,9
|
|
20240503,105800,376438350,2770,2770,2770,2770,0
|
|
20240503,105700,376438350,2770,2770,2770,2770,0
|
|
20240503,105600,376438350,2770,2765,2770,2760,4249
|
|
20240503,105500,364699860,2770,2765,2770,2765,1019
|
|
20240503,105400,361882320,2765,2770,2770,2765,92
|
|
20240503,105300,361627800,2765,2765,2765,2765,38
|
|
20240503,105200,361522730,2765,2765,2765,2765,962
|
|
20240503,105100,358862800,2765,2765,2765,2765,600
|
|
20240503,105000,357203800,2765,2765,2765,2765,1000
|
|
20240503,104900,354438800,2765,2765,2765,2765,0
|
|
20240503,104800,354438800,2765,2765,2765,2765,361
|
|
20240503,104700,353440635,2760,2760,2760,2760,0
|
|
20240503,104600,353440635,2760,2760,2760,2760,820
|
|
20240503,104500,351177435,2760,2760,2760,2760,1
|
|
20240503,104400,351174675,2765,2765,2765,2765,50
|
|
20240503,104300,351036425,2760,2765,2765,2760,750
|
|
20240503,104200,348966175,2765,2765,2765,2765,0
|
|
20240503,104100,348966175,2765,2760,2765,2760,130
|
|
20240503,104000,348606875,2760,2765,2765,2760,298
|
|
20240503,103900,347784375,2760,2765,2765,2760,3522
|
|
20240503,103800,338063555,2765,2765,2765,2765,722
|
|
20240503,103700,336067225,2765,2765,2765,2765,3
|
|
20240503,103600,336058930,2760,2760,2760,2760,56
|
|
20240503,103500,335904370,2760,2760,2760,2760,500
|
|
20240503,103400,334524370,2760,2760,2760,2760,2000
|
|
20240503,103300,329004370,2760,2760,2760,2760,10
|
|
20240503,103200,328976770,2760,2765,2765,2760,110
|
|
20240503,103100,328672870,2765,2765,2765,2765,357
|
|
20240503,103000,327685765,2765,2765,2765,2765,3
|
|
20240503,102900,327677470,2760,2760,2760,2760,933
|
|
20240503,102800,325102390,2770,2770,2770,2770,3
|
|
20240503,102700,325094080,2775,2775,2775,2775,0
|
|
20240503,102600,325094080,2775,2775,2775,2775,12
|
|
20240503,102500,325060780,2775,2775,2775,2775,1
|
|
20240503,102400,325058005,2760,2770,2770,2760,4010
|
|
20240503,102300,313986025,2775,2775,2775,2775,3
|
|
20240503,102200,313977700,2775,2775,2775,2775,0
|
|
20240503,102100,313977700,2775,2765,2775,2765,1453
|
|
20240503,102000,309957405,2765,2765,2765,2765,2997
|
|
20240503,101900,301670700,2770,2770,2770,2770,2942
|
|
20240503,101800,293521360,2775,2775,2775,2775,0
|
|
20240503,101700,293521360,2775,2775,2775,2775,7
|
|
20240503,101600,293501935,2775,2775,2775,2770,509
|
|
20240503,101500,292089475,2775,2775,2775,2775,103
|
|
20240503,101400,291803650,2775,2775,2775,2775,335
|
|
20240503,101300,290874025,2775,2775,2775,2775,3
|
|
20240503,101200,290865700,2780,2780,2780,2780,15
|
|
20240503,101100,290824000,2780,2775,2780,2775,7
|
|
20240503,101000,290804565,2775,2770,2775,2770,403
|
|
20240503,100900,289688240,2770,2770,2770,2770,81
|
|
20240503,100800,289463870,2770,2770,2770,2770,0
|
|
20240503,100700,289463870,2770,2775,2775,2770,47
|
|
20240503,100600,289333650,2780,2775,2780,2775,5
|
|
20240503,100500,289319755,2780,2775,2780,2775,1708
|
|
20240503,100400,284576245,2775,2775,2775,2775,5
|
|
20240503,100300,284562370,2770,2770,2770,2770,4
|
|
20240503,100200,284551290,2765,2765,2765,2765,264
|
|
20240503,100100,283821330,2770,2770,2770,2770,3
|
|
20240503,100000,283813020,2770,2775,2775,2765,1034
|
|
20240503,095900,280953335,2770,2770,2770,2770,48
|
|
20240503,095800,280820375,2770,2775,2775,2770,747
|
|
20240503,095700,278747465,2770,2775,2775,2770,379
|
|
20240503,095600,277697610,2775,2780,2780,2775,8
|
|
20240503,095500,277675380,2780,2775,2780,2775,71
|
|
20240503,095400,277478255,2780,2780,2780,2780,2
|
|
20240503,095300,277472695,2780,2780,2780,2780,10
|
|
20240503,095200,277444895,2780,2780,2780,2780,0
|
|
20240503,095100,277444895,2780,2780,2780,2780,100
|
|
20240503,095000,277166895,2775,2775,2775,2775,1000
|
|
20240503,094900,274391895,2775,2770,2775,2770,1000
|
|
20240503,094800,271616920,2775,2775,2775,2775,25
|
|
20240503,094700,271547545,2775,2765,2775,2765,22
|
|
20240503,094600,271486515,2775,2765,2775,2765,39
|
|
20240503,094500,271378640,2765,2770,2770,2765,1820
|
|
20240503,094400,266346240,2770,2770,2770,2770,301
|
|
20240503,094300,265512470,2765,2765,2765,2765,1600
|
|
20240503,094200,261088470,2765,2765,2765,2765,1400
|
|
20240503,094100,257217470,2775,2775,2775,2770,504
|
|
20240503,094000,255819220,2775,2775,2775,2775,4
|
|
20240503,093900,255808120,2770,2775,2775,2765,1795
|
|
20240503,093800,250836295,2770,2770,2770,2770,19
|
|
20240503,093700,250783665,2770,2770,2770,2770,560
|
|
20240503,093600,249232465,2770,2770,2770,2770,189
|
|
20240503,093500,248708935,2770,2770,2770,2770,1278
|
|
20240503,093400,245168875,2775,2775,2775,2775,882
|
|
20240503,093300,242721325,2780,2780,2780,2780,0
|
|
20240503,093200,242721325,2780,2780,2780,2780,110
|
|
20240503,093100,242415525,2780,2775,2780,2775,224
|
|
20240503,093000,241792855,2780,2775,2780,2775,12
|
|
20240503,092900,241759545,2780,2760,2780,2760,4115
|
|
20240503,092800,230402045,2775,2775,2775,2760,5292
|
|
20240503,092700,215762570,2775,2780,2780,2775,1301
|
|
20240503,092600,212152290,2785,2780,2785,2780,3271
|
|
20240503,092500,203055055,2780,2785,2785,2780,871
|
|
20240503,092400,200633670,2780,2785,2785,2780,1070
|
|
20240503,092300,197658770,2785,2785,2785,2785,319
|
|
20240503,092200,196770355,2785,2785,2785,2785,3
|
|
20240503,092100,196762000,2785,2790,2790,2785,508
|
|
20240503,092000,195346540,2790,2790,2795,2790,1581
|
|
20240503,091900,190935545,2790,2790,2795,2790,439
|
|
20240503,091800,189710480,2795,2790,2795,2790,2399
|
|
20240503,091700,183016275,2790,2790,2790,2785,530
|
|
20240503,091600,181537670,2790,2785,2790,2785,582
|
|
20240503,091500,179913920,2785,2785,2790,2785,1988
|
|
20240503,091400,174377065,2785,2780,2785,2780,1821
|
|
20240503,091300,169314680,2780,2780,2780,2775,2797
|
|
20240503,091200,161551580,2780,2785,2785,2780,1060
|
|
20240503,091100,158599780,2785,2785,2785,2785,5
|
|
20240503,091000,158585855,2790,2780,2790,2775,9670
|
|
20240503,090900,131680860,2785,2780,2785,2780,861
|
|
20240503,090800,129287265,2780,2770,2780,2770,10605
|
|
20240503,090700,99841240,2770,2775,2780,2770,4655
|
|
20240503,090600,86925390,2775,2780,2780,2775,1151
|
|
20240503,090500,83731260,2780,2780,2780,2780,3786
|
|
20240503,090400,73206180,2780,2785,2785,2780,2677
|
|
20240503,090300,65758765,2785,2780,2785,2775,6196
|
|
20240503,090200,48545930,2780,2785,2790,2775,2455
|
|
20240503,090100,41714985,2790,2775,2790,2760,10078
|
|
20240503,090000,13661225,2775,2755,2775,2755,4945
|