602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185900,474101350,2070,2070,2070,2070,8492
|
|
20240508,185800,474101350,2070,2070,2070,2070,0
|
|
20240508,185700,474101350,2070,2070,2070,2070,0
|
|
20240508,185600,474101350,2070,2070,2070,2070,0
|
|
20240508,185500,474101350,2070,2070,2070,2070,0
|
|
20240508,185400,474101350,2070,2070,2070,2070,0
|
|
20240508,185300,474101350,2070,2070,2070,2070,0
|
|
20240508,185200,474101350,2070,2070,2070,2070,0
|
|
20240508,185100,474101350,2070,2070,2070,2070,0
|
|
20240508,185000,474101350,2070,2070,2070,2070,0
|
|
20240508,184900,474101350,2070,2070,2070,2070,0
|
|
20240508,184800,474101350,2070,2070,2070,2070,0
|
|
20240508,184700,474101350,2070,2070,2070,2070,0
|
|
20240508,184600,474101350,2070,2070,2070,2070,0
|
|
20240508,184500,474101350,2070,2070,2070,2070,0
|
|
20240508,184400,474101350,2070,2070,2070,2070,0
|
|
20240508,184300,474101350,2070,2070,2070,2070,0
|
|
20240508,184200,474101350,2070,2070,2070,2070,0
|
|
20240508,184100,474101350,2070,2070,2070,2070,0
|
|
20240508,184000,474101350,2070,2070,2070,2070,0
|
|
20240508,183900,474101350,2070,2070,2070,2070,0
|
|
20240508,183800,474101350,2070,2070,2070,2070,0
|
|
20240508,183700,474101350,2070,2070,2070,2070,0
|
|
20240508,183600,474101350,2070,2070,2070,2070,0
|
|
20240508,183500,474101350,2070,2070,2070,2070,0
|
|
20240508,183400,474101350,2070,2070,2070,2070,0
|
|
20240508,183300,474101350,2070,2070,2070,2070,0
|
|
20240508,183200,474101350,2070,2070,2070,2070,0
|
|
20240508,183100,474101350,2070,2070,2070,2070,0
|
|
20240508,183000,474101350,2070,2070,2070,2070,0
|
|
20240508,182900,474101350,2070,2070,2070,2070,8492
|
|
20240508,182800,474101350,2070,2070,2070,2070,0
|
|
20240508,182700,474101350,2070,2070,2070,2070,0
|
|
20240508,182600,474101350,2070,2070,2070,2070,0
|
|
20240508,182500,474101350,2070,2070,2070,2070,0
|
|
20240508,182400,474101350,2070,2070,2070,2070,0
|
|
20240508,182300,474101350,2070,2070,2070,2070,0
|
|
20240508,182200,474101350,2070,2070,2070,2070,0
|
|
20240508,182100,474101350,2070,2070,2070,2070,0
|
|
20240508,182000,474101350,2070,2070,2070,2070,0
|
|
20240508,181900,474101350,2070,2070,2070,2070,0
|
|
20240508,181800,474101350,2070,2070,2070,2070,0
|
|
20240508,181700,474101350,2070,2070,2070,2070,0
|
|
20240508,181600,474101350,2070,2070,2070,2070,0
|
|
20240508,181500,474101350,2070,2070,2070,2070,0
|
|
20240508,181400,474101350,2070,2070,2070,2070,0
|
|
20240508,181300,474101350,2070,2070,2070,2070,0
|
|
20240508,181200,474101350,2070,2070,2070,2070,0
|
|
20240508,181100,474101350,2070,2070,2070,2070,0
|
|
20240508,181000,474101350,2070,2070,2070,2070,0
|
|
20240508,180900,474101350,2070,2070,2070,2070,0
|
|
20240508,180800,474101350,2070,2070,2070,2070,0
|
|
20240508,180700,474101350,2070,2070,2070,2070,0
|
|
20240508,180600,474101350,2070,2070,2070,2070,0
|
|
20240508,180500,474101350,2070,2070,2070,2070,0
|
|
20240508,180400,474101350,2070,2070,2070,2070,0
|
|
20240508,180300,474101350,2070,2070,2070,2070,0
|
|
20240508,180200,474101350,2070,2070,2070,2070,0
|
|
20240508,180100,474101350,2070,2070,2070,2070,0
|
|
20240508,180000,474101350,2070,2070,2070,2070,0
|
|
20240508,175900,474101350,2070,2070,2070,2070,8492
|
|
20240508,175800,474101350,2070,2070,2070,2070,0
|
|
20240508,175700,474101350,2070,2070,2070,2070,0
|
|
20240508,175600,474101350,2070,2070,2070,2070,0
|
|
20240508,175500,474101350,2070,2070,2070,2070,0
|
|
20240508,175400,474101350,2070,2070,2070,2070,0
|
|
20240508,175300,474101350,2070,2070,2070,2070,0
|
|
20240508,175200,474101350,2070,2070,2070,2070,0
|
|
20240508,175100,474101350,2070,2070,2070,2070,0
|
|
20240508,175000,474101350,2070,2070,2070,2070,0
|
|
20240508,174900,474101350,2070,2070,2070,2070,0
|
|
20240508,174800,474101350,2070,2070,2070,2070,0
|
|
20240508,174700,474101350,2070,2070,2070,2070,0
|
|
20240508,174600,474101350,2070,2070,2070,2070,0
|
|
20240508,174500,474101350,2070,2070,2070,2070,0
|
|
20240508,174400,474101350,2070,2070,2070,2070,0
|
|
20240508,174300,474101350,2070,2070,2070,2070,0
|
|
20240508,174200,474101350,2070,2070,2070,2070,0
|
|
20240508,174100,474101350,2070,2070,2070,2070,0
|
|
20240508,174000,474101350,2070,2070,2070,2070,0
|
|
20240508,173900,474101350,2070,2070,2070,2070,0
|
|
20240508,173800,474101350,2070,2070,2070,2070,0
|
|
20240508,173700,474101350,2070,2070,2070,2070,0
|
|
20240508,173600,474101350,2070,2070,2070,2070,0
|
|
20240508,173500,474101350,2070,2070,2070,2070,0
|
|
20240508,173400,474101350,2070,2070,2070,2070,0
|
|
20240508,173300,474101350,2070,2070,2070,2070,0
|
|
20240508,173200,474101350,2070,2070,2070,2070,0
|
|
20240508,173100,474101350,2070,2070,2070,2070,0
|
|
20240508,173000,474101350,2070,2070,2070,2070,0
|
|
20240508,172900,474101350,2070,2070,2070,2070,8492
|
|
20240508,172800,474101350,2070,2070,2070,2070,0
|
|
20240508,172700,474101350,2070,2070,2070,2070,0
|
|
20240508,172600,474101350,2070,2070,2070,2070,0
|
|
20240508,172500,474101350,2070,2070,2070,2070,0
|
|
20240508,172400,474101350,2070,2070,2070,2070,0
|
|
20240508,172300,474101350,2070,2070,2070,2070,0
|
|
20240508,172200,474101350,2070,2070,2070,2070,0
|
|
20240508,172100,474101350,2070,2070,2070,2070,0
|
|
20240508,172000,474101350,2070,2070,2070,2070,0
|
|
20240508,171900,474101350,2070,2070,2070,2070,0
|
|
20240508,171800,474101350,2070,2070,2070,2070,0
|
|
20240508,171700,474101350,2070,2070,2070,2070,0
|
|
20240508,171600,474101350,2070,2070,2070,2070,0
|
|
20240508,171500,474101350,2070,2070,2070,2070,0
|
|
20240508,171400,474101350,2070,2070,2070,2070,0
|
|
20240508,171300,474101350,2070,2070,2070,2070,0
|
|
20240508,171200,474101350,2070,2070,2070,2070,0
|
|
20240508,171100,474101350,2070,2070,2070,2070,0
|
|
20240508,171000,474101350,2070,2070,2070,2070,0
|
|
20240508,170900,474101350,2070,2070,2070,2070,0
|
|
20240508,170800,474101350,2070,2070,2070,2070,0
|
|
20240508,170700,474101350,2070,2070,2070,2070,0
|
|
20240508,170600,474101350,2070,2070,2070,2070,0
|
|
20240508,170500,474101350,2070,2070,2070,2070,0
|
|
20240508,170400,474101350,2070,2070,2070,2070,0
|
|
20240508,170300,474101350,2070,2070,2070,2070,0
|
|
20240508,170200,474101350,2070,2070,2070,2070,0
|
|
20240508,170100,474101350,2070,2070,2070,2070,0
|
|
20240508,170000,474101350,2070,2070,2070,2070,0
|
|
20240508,165900,474101350,2070,2070,2070,2070,8492
|
|
20240508,165800,474101350,2070,2070,2070,2070,0
|
|
20240508,165700,474101350,2070,2070,2070,2070,0
|
|
20240508,165600,474101350,2070,2070,2070,2070,0
|
|
20240508,165500,474101350,2070,2070,2070,2070,0
|
|
20240508,165400,474101350,2070,2070,2070,2070,0
|
|
20240508,165300,474101350,2070,2070,2070,2070,0
|
|
20240508,165200,474101350,2070,2070,2070,2070,0
|
|
20240508,165100,474101350,2070,2070,2070,2070,0
|
|
20240508,165000,474101350,2070,2070,2070,2070,0
|
|
20240508,164900,474101350,2070,2070,2070,2070,0
|
|
20240508,164800,474101350,2070,2070,2070,2070,0
|
|
20240508,164700,474101350,2070,2070,2070,2070,0
|
|
20240508,164600,474101350,2070,2070,2070,2070,0
|
|
20240508,164500,474101350,2070,2070,2070,2070,0
|
|
20240508,164400,474101350,2070,2070,2070,2070,0
|
|
20240508,164300,474101350,2070,2070,2070,2070,0
|
|
20240508,164200,474101350,2070,2070,2070,2070,0
|
|
20240508,164100,474101350,2070,2070,2070,2070,0
|
|
20240508,164000,474101350,2070,2070,2070,2070,0
|
|
20240508,163900,474101350,2070,2070,2070,2070,0
|
|
20240508,163800,474101350,2070,2070,2070,2070,0
|
|
20240508,163700,474101350,2070,2070,2070,2070,0
|
|
20240508,163600,474101350,2070,2070,2070,2070,0
|
|
20240508,163500,474101350,2070,2070,2070,2070,0
|
|
20240508,163400,474101350,2070,2070,2070,2070,0
|
|
20240508,163300,474101350,2070,2070,2070,2070,0
|
|
20240508,163200,474101350,2070,2070,2070,2070,0
|
|
20240508,163100,474101350,2070,2070,2070,2070,0
|
|
20240508,163000,474101350,2070,2070,2070,2070,0
|
|
20240508,162900,474101350,2070,2070,2070,2070,8492
|
|
20240508,162800,474101350,2070,2070,2070,2070,0
|
|
20240508,162700,474101350,2070,2070,2070,2070,0
|
|
20240508,162600,474101350,2070,2070,2070,2070,0
|
|
20240508,162500,474101350,2070,2070,2070,2070,0
|
|
20240508,162400,474101350,2070,2070,2070,2070,0
|
|
20240508,162300,474101350,2070,2070,2070,2070,0
|
|
20240508,162200,474101350,2070,2070,2070,2070,0
|
|
20240508,162100,474101350,2070,2070,2070,2070,0
|
|
20240508,162000,474101350,2070,2070,2070,2070,0
|
|
20240508,161900,474101350,2070,2070,2070,2070,0
|
|
20240508,161800,474101350,2070,2070,2070,2070,0
|
|
20240508,161700,474101350,2070,2070,2070,2070,0
|
|
20240508,161600,474101350,2070,2070,2070,2070,0
|
|
20240508,161500,474101350,2070,2070,2070,2070,0
|
|
20240508,161400,474101350,2070,2070,2070,2070,0
|
|
20240508,161300,474101350,2070,2070,2070,2070,0
|
|
20240508,161200,474101350,2070,2070,2070,2070,0
|
|
20240508,161100,474101350,2070,2070,2070,2070,0
|
|
20240508,161000,474101350,2070,2070,2070,2070,0
|
|
20240508,160900,474101350,2070,2070,2070,2070,0
|
|
20240508,160800,474101350,2070,2070,2070,2070,0
|
|
20240508,160700,474101350,2070,2070,2070,2070,0
|
|
20240508,160600,474101350,2070,2070,2070,2070,0
|
|
20240508,160500,474101350,2070,2070,2070,2070,0
|
|
20240508,160400,474101350,2070,2070,2070,2070,0
|
|
20240508,160300,474101350,2070,2070,2070,2070,0
|
|
20240508,160200,474101350,2070,2070,2070,2070,0
|
|
20240508,160100,474101350,2070,2070,2070,2070,0
|
|
20240508,160000,474101350,2070,2070,2070,2070,0
|
|
20240508,155900,474101350,2070,2070,2070,2070,8492
|
|
20240508,155800,474101350,2070,2070,2070,2070,0
|
|
20240508,155700,474101350,2070,2070,2070,2070,0
|
|
20240508,155600,474101350,2070,2070,2070,2070,0
|
|
20240508,155500,474101350,2070,2070,2070,2070,0
|
|
20240508,155400,474101350,2070,2070,2070,2070,0
|
|
20240508,155300,474101350,2070,2070,2070,2070,0
|
|
20240508,155200,474101350,2070,2070,2070,2070,0
|
|
20240508,155100,474101350,2070,2070,2070,2070,0
|
|
20240508,155000,474101350,2070,2070,2070,2070,0
|
|
20240508,154900,474101350,2070,2070,2070,2070,0
|
|
20240508,154800,474101350,2070,2070,2070,2070,0
|
|
20240508,154700,474101350,2070,2070,2070,2070,0
|
|
20240508,154600,474101350,2070,2070,2070,2070,0
|
|
20240508,154500,474101350,2070,2070,2070,2070,0
|
|
20240508,154400,474101350,2070,2070,2070,2070,0
|
|
20240508,154300,474101350,2070,2070,2070,2070,0
|
|
20240508,154200,474101350,2070,2070,2070,2070,0
|
|
20240508,154100,474101350,2070,2070,2070,2070,0
|
|
20240508,154000,474101350,2070,2070,2070,2070,0
|
|
20240508,153900,474101350,2070,2070,2070,2070,0
|
|
20240508,153800,474101350,2070,2070,2070,2070,0
|
|
20240508,153700,474101350,2070,2070,2070,2070,0
|
|
20240508,153600,474101350,2070,2070,2070,2070,0
|
|
20240508,153500,474101350,2070,2070,2070,2070,0
|
|
20240508,153400,474101350,2070,2070,2070,2070,0
|
|
20240508,153300,474101350,2070,2070,2070,2070,0
|
|
20240508,153200,474101350,2070,2070,2070,2070,0
|
|
20240508,153100,474101350,2070,2070,2070,2070,0
|
|
20240508,153000,474101350,2070,2070,2070,2070,8492
|
|
20240508,152900,456522910,2080,2080,2080,2080,0
|
|
20240508,152800,456522910,2080,2080,2080,2080,0
|
|
20240508,152700,456522910,2080,2080,2080,2080,0
|
|
20240508,152600,456522910,2080,2080,2080,2080,0
|
|
20240508,152500,456522910,2080,2080,2080,2080,0
|
|
20240508,152400,456522910,2080,2080,2080,2080,0
|
|
20240508,152300,456522910,2080,2080,2080,2080,0
|
|
20240508,152200,456522910,2080,2080,2080,2080,0
|
|
20240508,152100,456522910,2080,2080,2080,2080,0
|
|
20240508,152000,456522910,2080,2080,2080,2080,0
|
|
20240508,151900,456522910,2080,2075,2080,2075,801
|
|
20240508,151800,454860810,2075,2075,2075,2075,311
|
|
20240508,151700,454215485,2075,2075,2075,2075,24
|
|
20240508,151600,454165685,2075,2070,2075,2070,212
|
|
20240508,151500,453726745,2080,2075,2080,2075,94
|
|
20240508,151400,453531585,2075,2075,2075,2075,189
|
|
20240508,151300,453139410,2075,2080,2080,2075,15
|
|
20240508,151200,453108235,2080,2075,2080,2075,23
|
|
20240508,151100,453060400,2075,2075,2075,2075,0
|
|
20240508,151000,453060400,2075,2075,2075,2075,1346
|
|
20240508,150900,450267450,2075,2075,2075,2075,4
|
|
20240508,150800,450259150,2070,2070,2070,2070,680
|
|
20240508,150700,448851550,2070,2070,2070,2070,521
|
|
20240508,150600,447773080,2075,2075,2075,2075,30
|
|
20240508,150500,447710830,2075,2070,2075,2070,568
|
|
20240508,150400,446534785,2070,2070,2070,2070,502
|
|
20240508,150300,445495645,2070,2070,2070,2070,0
|
|
20240508,150200,445495645,2070,2070,2070,2070,42
|
|
20240508,150100,445408705,2070,2070,2070,2070,2004
|
|
20240508,150000,441260425,2065,2065,2065,2065,484
|
|
20240508,145900,440260965,2065,2065,2065,2065,500
|
|
20240508,145800,439228465,2070,2065,2070,2065,513
|
|
20240508,145700,438169005,2065,2070,2070,2065,13
|
|
20240508,145600,438142145,2065,2065,2065,2065,750
|
|
20240508,145500,436593395,2065,2065,2065,2065,555
|
|
20240508,145400,435447320,2070,2065,2070,2065,8
|
|
20240508,145300,435430780,2070,2070,2070,2070,7
|
|
20240508,145200,435416290,2070,2070,2070,2070,2
|
|
20240508,145100,435412150,2065,2070,2070,2065,507
|
|
20240508,145000,434365180,2070,2070,2070,2065,1488
|
|
20240508,144900,431291100,2070,2070,2070,2070,0
|
|
20240508,144800,431291100,2070,2070,2070,2070,0
|
|
20240508,144700,431291100,2070,2075,2075,2070,610
|
|
20240508,144600,430028350,2075,2075,2075,2075,32
|
|
20240508,144500,429961950,2070,2070,2070,2070,14
|
|
20240508,144400,429932970,2075,2075,2075,2075,245
|
|
20240508,144300,429424595,2075,2075,2075,2075,0
|
|
20240508,144200,429424595,2075,2075,2075,2075,0
|
|
20240508,144100,429424595,2075,2075,2075,2075,500
|
|
20240508,144000,428387095,2075,2075,2075,2075,0
|
|
20240508,143900,428387095,2075,2070,2075,2070,488
|
|
20240508,143800,427374500,2075,2075,2075,2075,1566
|
|
20240508,143700,424125050,2075,2075,2075,2075,1
|
|
20240508,143600,424122975,2070,2070,2070,2070,0
|
|
20240508,143500,424122975,2070,2070,2070,2070,1214
|
|
20240508,143400,421609995,2070,2070,2070,2070,7
|
|
20240508,143300,421595505,2070,2065,2070,2065,10
|
|
20240508,143200,421574850,2065,2065,2065,2065,808
|
|
20240508,143100,419906330,2065,2065,2065,2065,0
|
|
20240508,143000,419906330,2065,2060,2065,2060,576
|
|
20240508,142900,418719660,2065,2065,2065,2065,0
|
|
20240508,142800,418719660,2065,2065,2065,2065,0
|
|
20240508,142700,418719660,2065,2065,2065,2065,0
|
|
20240508,142600,418719660,2065,2065,2065,2065,0
|
|
20240508,142500,418719660,2065,2065,2065,2065,0
|
|
20240508,142400,418719660,2065,2065,2065,2065,0
|
|
20240508,142300,418719660,2065,2065,2065,2065,0
|
|
20240508,142200,418719660,2065,2065,2065,2065,0
|
|
20240508,142100,418719660,2065,2065,2065,2065,300
|
|
20240508,142000,418100160,2065,2065,2065,2065,1
|
|
20240508,141900,418098095,2065,2065,2065,2065,0
|
|
20240508,141800,418098095,2065,2065,2065,2065,0
|
|
20240508,141700,418098095,2065,2065,2065,2060,665
|
|
20240508,141600,416728020,2060,2070,2070,2060,1906
|
|
20240508,141500,412801635,2065,2065,2065,2065,270
|
|
20240508,141400,412244085,2065,2065,2065,2065,0
|
|
20240508,141300,412244085,2065,2065,2065,2060,444
|
|
20240508,141200,411327400,2070,2070,2070,2070,0
|
|
20240508,141100,411327400,2070,2070,2070,2070,22
|
|
20240508,141000,411281860,2065,2065,2065,2065,529
|
|
20240508,140900,410189475,2070,2070,2070,2070,0
|
|
20240508,140800,410189475,2070,2070,2070,2070,0
|
|
20240508,140700,410189475,2070,2070,2070,2070,0
|
|
20240508,140600,410189475,2070,2070,2070,2070,0
|
|
20240508,140500,410189475,2070,2070,2070,2070,5
|
|
20240508,140400,410179125,2070,2070,2070,2070,0
|
|
20240508,140300,410179125,2070,2070,2070,2070,0
|
|
20240508,140200,410179125,2070,2070,2070,2070,0
|
|
20240508,140100,410179125,2070,2070,2070,2070,0
|
|
20240508,140000,410179125,2070,2070,2070,2070,0
|
|
20240508,135900,410179125,2070,2070,2070,2070,0
|
|
20240508,135800,410179125,2070,2070,2070,2070,0
|
|
20240508,135700,410179125,2070,2070,2070,2070,1
|
|
20240508,135600,410177055,2070,2075,2075,2070,424
|
|
20240508,135500,409299350,2070,2070,2070,2070,21
|
|
20240508,135400,409255880,2075,2075,2075,2075,0
|
|
20240508,135300,409255880,2075,2075,2075,2075,55
|
|
20240508,135200,409141755,2070,2070,2070,2070,16
|
|
20240508,135100,409108635,2075,2075,2075,2075,0
|
|
20240508,135000,409108635,2075,2075,2075,2075,0
|
|
20240508,134900,409108635,2075,2075,2075,2075,0
|
|
20240508,134800,409108635,2075,2075,2075,2075,0
|
|
20240508,134700,409108635,2075,2075,2075,2075,1580
|
|
20240508,134600,405830135,2075,2075,2075,2075,0
|
|
20240508,134500,405830135,2075,2075,2075,2075,0
|
|
20240508,134400,405830135,2075,2075,2075,2075,0
|
|
20240508,134300,405830135,2075,2075,2075,2075,0
|
|
20240508,134200,405830135,2075,2075,2075,2075,0
|
|
20240508,134100,405830135,2075,2075,2075,2075,0
|
|
20240508,134000,405830135,2075,2075,2075,2075,0
|
|
20240508,133900,405830135,2075,2075,2075,2075,0
|
|
20240508,133800,405830135,2075,2075,2075,2075,0
|
|
20240508,133700,405830135,2075,2075,2075,2075,0
|
|
20240508,133600,405830135,2075,2075,2075,2075,0
|
|
20240508,133500,405830135,2075,2075,2075,2075,0
|
|
20240508,133400,405830135,2075,2075,2075,2075,11
|
|
20240508,133300,405807310,2080,2080,2080,2080,10
|
|
20240508,133200,405786510,2080,2080,2080,2080,0
|
|
20240508,133100,405786510,2080,2080,2080,2080,0
|
|
20240508,133000,405786510,2080,2080,2080,2080,0
|
|
20240508,132900,405786510,2080,2075,2080,2075,13
|
|
20240508,132800,405759485,2080,2080,2080,2080,60
|
|
20240508,132700,405634685,2080,2080,2080,2080,5
|
|
20240508,132600,405624285,2080,2080,2080,2080,200
|
|
20240508,132500,405208285,2080,2080,2080,2080,0
|
|
20240508,132400,405208285,2080,2080,2080,2080,0
|
|
20240508,132300,405208285,2080,2080,2080,2080,0
|
|
20240508,132200,405208285,2080,2080,2080,2080,4
|
|
20240508,132100,405199965,2070,2070,2070,2070,71
|
|
20240508,132000,405052995,2080,2080,2080,2080,0
|
|
20240508,131900,405052995,2080,2080,2080,2080,0
|
|
20240508,131800,405052995,2080,2080,2080,2080,1
|
|
20240508,131700,405050915,2075,2075,2075,2075,112
|
|
20240508,131600,404818515,2075,2075,2075,2075,1056
|
|
20240508,131500,402627315,2075,2075,2075,2075,5
|
|
20240508,131400,402616940,2075,2070,2075,2070,42
|
|
20240508,131300,402529995,2075,2075,2075,2075,1
|
|
20240508,131200,402527920,2075,2075,2075,2075,0
|
|
20240508,131100,402527920,2075,2075,2075,2075,0
|
|
20240508,131000,402527920,2075,2075,2075,2075,0
|
|
20240508,130900,402527920,2075,2075,2075,2075,0
|
|
20240508,130800,402527920,2075,2075,2075,2075,223
|
|
20240508,130700,402065195,2075,2075,2075,2075,0
|
|
20240508,130600,402065195,2075,2075,2075,2075,0
|
|
20240508,130500,402065195,2075,2075,2075,2075,0
|
|
20240508,130400,402065195,2075,2075,2075,2075,0
|
|
20240508,130300,402065195,2075,2075,2075,2075,0
|
|
20240508,130200,402065195,2075,2075,2075,2075,11
|
|
20240508,130100,402042370,2075,2075,2075,2075,3
|
|
20240508,130000,402036145,2075,2075,2075,2075,0
|
|
20240508,125900,402036145,2075,2060,2075,2060,84
|
|
20240508,125800,401862365,2070,2060,2070,2060,26
|
|
20240508,125700,401808565,2070,2070,2070,2070,0
|
|
20240508,125600,401808565,2070,2070,2070,2070,30
|
|
20240508,125500,401746465,2075,2065,2075,2060,3548
|
|
20240508,125400,394434220,2080,2080,2080,2080,0
|
|
20240508,125300,394434220,2080,2075,2080,2075,633
|
|
20240508,125200,393117830,2080,2080,2080,2080,1
|
|
20240508,125100,393115750,2080,2080,2080,2080,3
|
|
20240508,125000,393109510,2065,2065,2065,2065,1232
|
|
20240508,124900,390565430,2080,2080,2080,2080,0
|
|
20240508,124800,390565430,2080,2080,2080,2080,29
|
|
20240508,124700,390505110,2085,2085,2085,2085,0
|
|
20240508,124600,390505110,2085,2085,2085,2085,0
|
|
20240508,124500,390505110,2085,2085,2085,2085,0
|
|
20240508,124400,390505110,2085,2085,2085,2085,0
|
|
20240508,124300,390505110,2085,2085,2085,2085,0
|
|
20240508,124200,390505110,2085,2085,2085,2085,0
|
|
20240508,124100,390505110,2085,2070,2085,2065,15
|
|
20240508,124000,390474055,2070,2070,2070,2070,0
|
|
20240508,123900,390474055,2070,2070,2070,2070,113
|
|
20240508,123800,390240145,2085,2085,2085,2085,4
|
|
20240508,123700,390231805,2085,2065,2085,2065,118
|
|
20240508,123600,389988115,2070,2070,2085,2070,620
|
|
20240508,123500,388704700,2085,2070,2085,2070,294
|
|
20240508,123400,388096060,2080,2085,2085,2080,10
|
|
20240508,123300,388075235,2085,2085,2085,2085,1
|
|
20240508,123200,388073150,2080,2075,2080,2075,65
|
|
20240508,123100,387938125,2080,2080,2080,2080,10
|
|
20240508,123000,387917325,2085,2085,2085,2085,8
|
|
20240508,122900,387900645,2080,2075,2080,2075,2353
|
|
20240508,122800,383018160,2075,2075,2075,2075,26
|
|
20240508,122700,382964210,2075,2075,2075,2075,0
|
|
20240508,122600,382964210,2075,2075,2075,2075,1
|
|
20240508,122500,382962135,2070,2075,2075,2070,155
|
|
20240508,122400,382640535,2075,2075,2075,2075,0
|
|
20240508,122300,382640535,2075,2075,2075,2075,22
|
|
20240508,122200,382594885,2070,2070,2070,2070,0
|
|
20240508,122100,382594885,2070,2070,2070,2070,10
|
|
20240508,122000,382574185,2075,2075,2075,2075,5
|
|
20240508,121900,382563810,2075,2075,2075,2075,1
|
|
20240508,121800,382561735,2070,2070,2070,2070,1116
|
|
20240508,121700,380251615,2070,2065,2070,2065,677
|
|
20240508,121600,378853605,2065,2065,2065,2065,0
|
|
20240508,121500,378853605,2065,2065,2065,2065,0
|
|
20240508,121400,378853605,2065,2065,2065,2065,5
|
|
20240508,121300,378843280,2060,2060,2060,2060,592
|
|
20240508,121200,377623760,2060,2060,2060,2060,300
|
|
20240508,121100,377005760,2060,2060,2060,2060,0
|
|
20240508,121000,377005760,2060,2060,2065,2060,668
|
|
20240508,120900,375629675,2060,2060,2060,2060,0
|
|
20240508,120800,375629675,2060,2065,2065,2060,514
|
|
20240508,120700,374570775,2055,2075,2075,2050,3348
|
|
20240508,120600,367697130,2055,2085,2085,2055,13898
|
|
20240508,120500,339076385,2075,2085,2085,2075,44
|
|
20240508,120400,338985045,2075,2075,2075,2075,0
|
|
20240508,120300,338985045,2075,2085,2085,2075,3
|
|
20240508,120200,338978800,2070,2070,2070,2070,1737
|
|
20240508,120100,335383210,2070,2075,2075,2070,248
|
|
20240508,120000,334868850,2075,2075,2075,2075,122
|
|
20240508,115900,334615700,2075,2080,2080,2075,2189
|
|
20240508,115800,330073375,2085,2075,2085,2075,7
|
|
20240508,115700,330058840,2075,2075,2075,2075,0
|
|
20240508,115600,330058840,2075,2080,2080,2075,2645
|
|
20240508,115500,324558415,2090,2090,2090,2090,0
|
|
20240508,115400,324558415,2090,2090,2090,2090,10
|
|
20240508,115300,324537515,2090,2090,2090,2090,0
|
|
20240508,115200,324537515,2090,2090,2090,2090,0
|
|
20240508,115100,324537515,2090,2080,2090,2080,678
|
|
20240508,115000,323124880,2085,2090,2090,2085,4032
|
|
20240508,114900,314718090,2095,2095,2095,2095,0
|
|
20240508,114800,314718090,2095,2095,2095,2095,0
|
|
20240508,114700,314718090,2095,2095,2095,2095,0
|
|
20240508,114600,314718090,2095,2095,2095,2095,0
|
|
20240508,114500,314718090,2095,2095,2095,2085,4
|
|
20240508,114400,314709720,2085,2090,2090,2085,50
|
|
20240508,114300,314605465,2095,2095,2095,2095,0
|
|
20240508,114200,314605465,2095,2095,2095,2095,0
|
|
20240508,114100,314605465,2095,2095,2095,2095,0
|
|
20240508,114000,314605465,2095,2095,2095,2095,1
|
|
20240508,113900,314603370,2095,2095,2095,2095,0
|
|
20240508,113800,314603370,2095,2095,2095,2095,0
|
|
20240508,113700,314603370,2095,2095,2095,2095,2
|
|
20240508,113600,314599180,2095,2095,2095,2095,0
|
|
20240508,113500,314599180,2095,2085,2095,2085,17
|
|
20240508,113400,314563725,2095,2095,2095,2095,4
|
|
20240508,113300,314555345,2095,2095,2095,2090,5875
|
|
20240508,113200,302276335,2100,2100,2100,2100,0
|
|
20240508,113100,302276335,2100,2100,2100,2100,0
|
|
20240508,113000,302276335,2100,2090,2100,2090,120
|
|
20240508,112900,302025335,2100,2100,2100,2100,0
|
|
20240508,112800,302025335,2100,2095,2100,2095,228
|
|
20240508,112700,301547665,2095,2095,2095,2095,24
|
|
20240508,112600,301497385,2100,2095,2100,2095,56
|
|
20240508,112500,301379965,2095,2095,2095,2095,186
|
|
20240508,112400,300990295,2090,2090,2090,2090,142
|
|
20240508,112300,300693515,2090,2090,2090,2090,108
|
|
20240508,112200,300467795,2090,2090,2090,2090,158
|
|
20240508,112100,300137575,2095,2095,2095,2095,0
|
|
20240508,112000,300137575,2095,2095,2095,2090,98
|
|
20240508,111900,299932745,2095,2095,2095,2095,0
|
|
20240508,111800,299932745,2095,2095,2095,2095,0
|
|
20240508,111700,299932745,2095,2095,2095,2095,1
|
|
20240508,111600,299930650,2090,2090,2090,2090,0
|
|
20240508,111500,299930650,2090,2090,2090,2090,0
|
|
20240508,111400,299930650,2090,2090,2090,2090,40
|
|
20240508,111300,299847050,2095,2095,2095,2095,1
|
|
20240508,111200,299844955,2090,2090,2090,2090,1
|
|
20240508,111100,299842865,2095,2095,2095,2095,1
|
|
20240508,111000,299840770,2085,2085,2085,2085,103
|
|
20240508,110900,299626015,2095,2085,2095,2085,1323
|
|
20240508,110800,296854560,2095,2095,2095,2095,5
|
|
20240508,110700,296844085,2095,2095,2095,2095,100
|
|
20240508,110600,296634585,2095,2095,2095,2085,401
|
|
20240508,110500,295797490,2095,2090,2095,2085,684
|
|
20240508,110400,294368325,2095,2095,2095,2095,100
|
|
20240508,110300,294158825,2095,2095,2095,2095,0
|
|
20240508,110200,294158825,2095,2090,2095,2090,20
|
|
20240508,110100,294117020,2095,2095,2095,2095,0
|
|
20240508,110000,294117020,2095,2100,2100,2095,13
|
|
20240508,105900,294089725,2100,2100,2100,2100,0
|
|
20240508,105800,294089725,2100,2100,2100,2100,5
|
|
20240508,105700,294079225,2100,2095,2100,2095,33
|
|
20240508,105600,294010085,2100,2100,2100,2100,0
|
|
20240508,105500,294010085,2100,2100,2100,2100,0
|
|
20240508,105400,294010085,2100,2100,2100,2100,1
|
|
20240508,105300,294007985,2100,2100,2100,2100,91
|
|
20240508,105200,293816885,2100,2100,2100,2100,4346
|
|
20240508,105100,284690285,2105,2105,2105,2105,10
|
|
20240508,105000,284669235,2100,2100,2100,2100,0
|
|
20240508,104900,284669235,2100,2100,2100,2100,1517
|
|
20240508,104800,281483535,2100,2090,2100,2090,101
|
|
20240508,104700,281272435,2090,2100,2100,2090,645
|
|
20240508,104600,279923905,2095,2095,2095,2095,92
|
|
20240508,104500,279731165,2100,2100,2100,2100,0
|
|
20240508,104400,279731165,2100,2100,2100,2100,1
|
|
20240508,104300,279729065,2105,2100,2105,2095,1510
|
|
20240508,104200,276561910,2100,2100,2100,2100,37
|
|
20240508,104100,276484210,2105,2100,2105,2100,11
|
|
20240508,104000,276461095,2105,2105,2105,2105,1348
|
|
20240508,103900,273623555,2105,2105,2105,2105,20
|
|
20240508,103800,273581455,2100,2100,2100,2100,122
|
|
20240508,103700,273325255,2100,2100,2100,2100,0
|
|
20240508,103600,273325255,2100,2100,2100,2100,2000
|
|
20240508,103500,269125255,2100,2105,2105,2100,511
|
|
20240508,103400,268049680,2105,2105,2105,2105,1
|
|
20240508,103300,268047575,2105,2105,2105,2100,41
|
|
20240508,103200,267961370,2100,2110,2110,2100,693
|
|
20240508,103100,266500175,2110,2105,2110,2105,2575
|
|
20240508,103000,261079735,2105,2105,2105,2100,1369
|
|
20240508,102900,258198630,2105,2100,2105,2095,940
|
|
20240508,102800,256224715,2100,2100,2100,2100,745
|
|
20240508,102700,254660215,2105,2105,2105,2105,0
|
|
20240508,102600,254660215,2105,2105,2105,2105,511
|
|
20240508,102500,253584560,2100,2100,2100,2100,472
|
|
20240508,102400,252593360,2105,2105,2105,2105,501
|
|
20240508,102300,251538755,2105,2105,2105,2105,205
|
|
20240508,102200,251107230,2105,2100,2105,2100,845
|
|
20240508,102100,249331705,2100,2100,2100,2100,2
|
|
20240508,102000,249327505,2105,2095,2105,2095,9970
|
|
20240508,101900,228411640,2095,2095,2095,2095,310
|
|
20240508,101800,227762190,2095,2095,2095,2095,0
|
|
20240508,101700,227762190,2095,2090,2095,2090,505
|
|
20240508,101600,226704240,2090,2090,2090,2090,168
|
|
20240508,101500,226353120,2090,2090,2090,2090,427
|
|
20240508,101400,225460690,2090,2090,2090,2090,328
|
|
20240508,101300,224775170,2090,2090,2090,2090,4
|
|
20240508,101200,224766810,2090,2090,2090,2090,1666
|
|
20240508,101100,221284870,2090,2090,2090,2090,8
|
|
20240508,101000,221268150,2085,2085,2085,2085,251
|
|
20240508,100900,220744815,2085,2090,2090,2085,700
|
|
20240508,100800,219285305,2085,2085,2085,2085,196
|
|
20240508,100700,218876645,2085,2090,2090,2085,251
|
|
20240508,100600,218353305,2090,2090,2090,2090,0
|
|
20240508,100500,218353305,2090,2085,2090,2085,836
|
|
20240508,100400,216610240,2085,2090,2090,2085,1111
|
|
20240508,100300,214293800,2090,2090,2090,2085,64
|
|
20240508,100200,214160315,2085,2095,2095,2085,1865
|
|
20240508,100100,210271120,2095,2095,2095,2095,0
|
|
20240508,100000,210271120,2095,2090,2095,2090,3
|
|
20240508,095900,210264840,2095,2090,2095,2090,5000
|
|
20240508,095800,199806970,2090,2090,2090,2090,1
|
|
20240508,095700,199804880,2090,2080,2090,2080,4
|
|
20240508,095600,199796540,2090,2090,2090,2090,0
|
|
20240508,095500,199796540,2090,2090,2090,2090,2
|
|
20240508,095400,199792360,2090,2090,2090,2090,7
|
|
20240508,095300,199777730,2090,2090,2090,2090,16
|
|
20240508,095200,199744290,2080,2090,2090,2080,13
|
|
20240508,095100,199717230,2085,2085,2085,2085,1720
|
|
20240508,095000,196131030,2080,2085,2085,2080,34
|
|
20240508,094900,196060295,2080,2080,2080,2080,1178
|
|
20240508,094800,193610055,2080,2080,2080,2080,0
|
|
20240508,094700,193610055,2080,2080,2080,2080,1
|
|
20240508,094600,193607975,2075,2075,2080,2075,245
|
|
20240508,094500,193099095,2080,2075,2080,2075,732
|
|
20240508,094400,191579690,2080,2080,2080,2080,4
|
|
20240508,094300,191571370,2075,2075,2075,2075,600
|
|
20240508,094200,190326370,2085,2085,2085,2085,0
|
|
20240508,094100,190326370,2085,2080,2085,2075,3415
|
|
20240508,094000,183223275,2085,2085,2085,2085,12
|
|
20240508,093900,183198255,2085,2085,2085,2085,15
|
|
20240508,093800,183166980,2085,2085,2085,2085,7
|
|
20240508,093700,183152385,2085,2090,2090,2075,5003
|
|
20240508,093600,172759945,2080,2085,2090,2080,3567
|
|
20240508,093500,165338485,2090,2090,2090,2090,114
|
|
20240508,093400,165100225,2090,2090,2090,2080,5026
|
|
20240508,093300,154646085,2090,2085,2090,2080,3722
|
|
20240508,093200,146899200,2090,2090,2090,2085,129
|
|
20240508,093100,146630185,2085,2085,2090,2080,2185
|
|
20240508,093000,142075155,2095,2090,2095,2090,107
|
|
20240508,092900,141851510,2095,2095,2095,2090,738
|
|
20240508,092800,140305580,2095,2090,2095,2090,285
|
|
20240508,092700,139709160,2085,2085,2085,2085,553
|
|
20240508,092600,138556155,2085,2080,2085,2080,666
|
|
20240508,092500,137170870,2085,2075,2085,2075,118
|
|
20240508,092400,136925475,2085,2080,2085,2075,1545
|
|
20240508,092300,133711530,2080,2075,2080,2075,4
|
|
20240508,092200,133703225,2080,2080,2080,2080,5
|
|
20240508,092100,133692825,2080,2080,2080,2080,636
|
|
20240508,092000,132369945,2075,2075,2075,2075,1413
|
|
20240508,091900,129437970,2075,2080,2080,2075,317
|
|
20240508,091800,128780095,2080,2085,2095,2075,20583
|
|
20240508,091700,85855015,2085,2100,2105,2085,15400
|
|
20240508,091600,53579805,2100,2095,2100,2095,456
|
|
20240508,091500,52622650,2090,2095,2095,2090,648
|
|
20240508,091400,51265590,2090,2090,2095,2085,1013
|
|
20240508,091300,49148925,2090,2095,2095,2090,648
|
|
20240508,091200,47793955,2095,2090,2100,2090,1811
|
|
20240508,091100,44001830,2090,2080,2090,2080,3928
|
|
20240508,091000,35801990,2080,2080,2080,2080,40
|
|
20240508,090900,35718790,2080,2085,2085,2065,1026
|
|
20240508,090800,33585060,2065,2065,2065,2065,1036
|
|
20240508,090700,31445720,2065,2075,2075,2065,225
|
|
20240508,090600,30980845,2085,2085,2085,2075,2000
|
|
20240508,090500,26811395,2085,2070,2085,2060,133
|
|
20240508,090400,26536595,2060,2075,2075,2060,571
|
|
20240508,090300,25354390,2075,2070,2080,2070,2820
|
|
20240508,090200,19497370,2075,2075,2075,2075,788
|
|
20240508,090100,17862270,2080,2075,2080,2075,703
|
|
20240508,090000,16400980,2080,2040,2090,2040,7907
|