601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185800,254568970,2060,2060,2060,2060,1822
|
|
20240509,185700,254568970,2060,2060,2060,2060,0
|
|
20240509,185600,254568970,2060,2060,2060,2060,0
|
|
20240509,185500,254568970,2060,2060,2060,2060,0
|
|
20240509,185400,254568970,2060,2060,2060,2060,0
|
|
20240509,185300,254568970,2060,2060,2060,2060,0
|
|
20240509,185200,254568970,2060,2060,2060,2060,0
|
|
20240509,185100,254568970,2060,2060,2060,2060,0
|
|
20240509,185000,254568970,2060,2060,2060,2060,0
|
|
20240509,184900,254568970,2060,2060,2060,2060,0
|
|
20240509,184800,254568970,2060,2060,2060,2060,0
|
|
20240509,184700,254568970,2060,2060,2060,2060,0
|
|
20240509,184600,254568970,2060,2060,2060,2060,0
|
|
20240509,184500,254568970,2060,2060,2060,2060,0
|
|
20240509,184400,254568970,2060,2060,2060,2060,0
|
|
20240509,184300,254568970,2060,2060,2060,2060,0
|
|
20240509,184200,254568970,2060,2060,2060,2060,0
|
|
20240509,184100,254568970,2060,2060,2060,2060,0
|
|
20240509,184000,254568970,2060,2060,2060,2060,0
|
|
20240509,183900,254568970,2060,2060,2060,2060,0
|
|
20240509,183800,254568970,2060,2060,2060,2060,0
|
|
20240509,183700,254568970,2060,2060,2060,2060,0
|
|
20240509,183600,254568970,2060,2060,2060,2060,0
|
|
20240509,183500,254568970,2060,2060,2060,2060,0
|
|
20240509,183400,254568970,2060,2060,2060,2060,0
|
|
20240509,183300,254568970,2060,2060,2060,2060,0
|
|
20240509,183200,254568970,2060,2060,2060,2060,0
|
|
20240509,183100,254568970,2060,2060,2060,2060,0
|
|
20240509,183000,254568970,2060,2060,2060,2060,0
|
|
20240509,182900,254568970,2060,2060,2060,2060,0
|
|
20240509,182800,254568970,2060,2060,2060,2060,1822
|
|
20240509,182700,254568970,2060,2060,2060,2060,0
|
|
20240509,182600,254568970,2060,2060,2060,2060,0
|
|
20240509,182500,254568970,2060,2060,2060,2060,0
|
|
20240509,182400,254568970,2060,2060,2060,2060,0
|
|
20240509,182300,254568970,2060,2060,2060,2060,0
|
|
20240509,182200,254568970,2060,2060,2060,2060,0
|
|
20240509,182100,254568970,2060,2060,2060,2060,0
|
|
20240509,182000,254568970,2060,2060,2060,2060,0
|
|
20240509,181900,254568970,2060,2060,2060,2060,0
|
|
20240509,181800,254568970,2060,2060,2060,2060,0
|
|
20240509,181700,254568970,2060,2060,2060,2060,0
|
|
20240509,181600,254568970,2060,2060,2060,2060,0
|
|
20240509,181500,254568970,2060,2060,2060,2060,0
|
|
20240509,181400,254568970,2060,2060,2060,2060,0
|
|
20240509,181300,254568970,2060,2060,2060,2060,0
|
|
20240509,181200,254568970,2060,2060,2060,2060,0
|
|
20240509,181100,254568970,2060,2060,2060,2060,0
|
|
20240509,181000,254568970,2060,2060,2060,2060,0
|
|
20240509,180900,254568970,2060,2060,2060,2060,0
|
|
20240509,180800,254568970,2060,2060,2060,2060,0
|
|
20240509,180700,254568970,2060,2060,2060,2060,0
|
|
20240509,180600,254568970,2060,2060,2060,2060,0
|
|
20240509,180500,254568970,2060,2060,2060,2060,0
|
|
20240509,180400,254568970,2060,2060,2060,2060,0
|
|
20240509,180300,254568970,2060,2060,2060,2060,0
|
|
20240509,180200,254568970,2060,2060,2060,2060,0
|
|
20240509,180100,254568970,2060,2060,2060,2060,0
|
|
20240509,180000,254568970,2060,2060,2060,2060,0
|
|
20240509,175900,254568970,2060,2060,2060,2060,0
|
|
20240509,175800,254568970,2060,2060,2060,2060,1822
|
|
20240509,175700,254568970,2060,2060,2060,2060,0
|
|
20240509,175600,254568970,2060,2060,2060,2060,0
|
|
20240509,175500,254568970,2060,2060,2060,2060,0
|
|
20240509,175400,254568970,2060,2060,2060,2060,0
|
|
20240509,175300,254568970,2060,2060,2060,2060,0
|
|
20240509,175200,254568970,2060,2060,2060,2060,0
|
|
20240509,175100,254568970,2060,2060,2060,2060,0
|
|
20240509,175000,254568970,2060,2060,2060,2060,0
|
|
20240509,174900,254568970,2060,2060,2060,2060,0
|
|
20240509,174800,254568970,2060,2060,2060,2060,0
|
|
20240509,174700,254568970,2060,2060,2060,2060,0
|
|
20240509,174600,254568970,2060,2060,2060,2060,0
|
|
20240509,174500,254568970,2060,2060,2060,2060,0
|
|
20240509,174400,254568970,2060,2060,2060,2060,0
|
|
20240509,174300,254568970,2060,2060,2060,2060,0
|
|
20240509,174200,254568970,2060,2060,2060,2060,0
|
|
20240509,174100,254568970,2060,2060,2060,2060,0
|
|
20240509,174000,254568970,2060,2060,2060,2060,0
|
|
20240509,173900,254568970,2060,2060,2060,2060,0
|
|
20240509,173800,254568970,2060,2060,2060,2060,0
|
|
20240509,173700,254568970,2060,2060,2060,2060,0
|
|
20240509,173600,254568970,2060,2060,2060,2060,0
|
|
20240509,173500,254568970,2060,2060,2060,2060,0
|
|
20240509,173400,254568970,2060,2060,2060,2060,0
|
|
20240509,173300,254568970,2060,2060,2060,2060,0
|
|
20240509,173200,254568970,2060,2060,2060,2060,0
|
|
20240509,173100,254568970,2060,2060,2060,2060,0
|
|
20240509,173000,254568970,2060,2060,2060,2060,0
|
|
20240509,172900,254568970,2060,2060,2060,2060,0
|
|
20240509,172800,254568970,2060,2060,2060,2060,1822
|
|
20240509,172700,254568970,2060,2060,2060,2060,0
|
|
20240509,172600,254568970,2060,2060,2060,2060,0
|
|
20240509,172500,254568970,2060,2060,2060,2060,0
|
|
20240509,172400,254568970,2060,2060,2060,2060,0
|
|
20240509,172300,254568970,2060,2060,2060,2060,0
|
|
20240509,172200,254568970,2060,2060,2060,2060,0
|
|
20240509,172100,254568970,2060,2060,2060,2060,0
|
|
20240509,172000,254568970,2060,2060,2060,2060,0
|
|
20240509,171900,254568970,2060,2060,2060,2060,0
|
|
20240509,171800,254568970,2060,2060,2060,2060,0
|
|
20240509,171700,254568970,2060,2060,2060,2060,0
|
|
20240509,171600,254568970,2060,2060,2060,2060,0
|
|
20240509,171500,254568970,2060,2060,2060,2060,0
|
|
20240509,171400,254568970,2060,2060,2060,2060,0
|
|
20240509,171300,254568970,2060,2060,2060,2060,0
|
|
20240509,171200,254568970,2060,2060,2060,2060,0
|
|
20240509,171100,254568970,2060,2060,2060,2060,0
|
|
20240509,171000,254568970,2060,2060,2060,2060,0
|
|
20240509,170900,254568970,2060,2060,2060,2060,0
|
|
20240509,170800,254568970,2060,2060,2060,2060,0
|
|
20240509,170700,254568970,2060,2060,2060,2060,0
|
|
20240509,170600,254568970,2060,2060,2060,2060,0
|
|
20240509,170500,254568970,2060,2060,2060,2060,0
|
|
20240509,170400,254568970,2060,2060,2060,2060,0
|
|
20240509,170300,254568970,2060,2060,2060,2060,0
|
|
20240509,170200,254568970,2060,2060,2060,2060,0
|
|
20240509,170100,254568970,2060,2060,2060,2060,0
|
|
20240509,170000,254568970,2060,2060,2060,2060,0
|
|
20240509,165900,254568970,2060,2060,2060,2060,0
|
|
20240509,165800,254568970,2060,2060,2060,2060,1822
|
|
20240509,165700,254568970,2060,2060,2060,2060,0
|
|
20240509,165600,254568970,2060,2060,2060,2060,0
|
|
20240509,165500,254568970,2060,2060,2060,2060,0
|
|
20240509,165400,254568970,2060,2060,2060,2060,0
|
|
20240509,165300,254568970,2060,2060,2060,2060,0
|
|
20240509,165200,254568970,2060,2060,2060,2060,0
|
|
20240509,165100,254568970,2060,2060,2060,2060,0
|
|
20240509,165000,254568970,2060,2060,2060,2060,0
|
|
20240509,164900,254568970,2060,2060,2060,2060,0
|
|
20240509,164800,254568970,2060,2060,2060,2060,0
|
|
20240509,164700,254568970,2060,2060,2060,2060,0
|
|
20240509,164600,254568970,2060,2060,2060,2060,0
|
|
20240509,164500,254568970,2060,2060,2060,2060,0
|
|
20240509,164400,254568970,2060,2060,2060,2060,0
|
|
20240509,164300,254568970,2060,2060,2060,2060,0
|
|
20240509,164200,254568970,2060,2060,2060,2060,0
|
|
20240509,164100,254568970,2060,2060,2060,2060,0
|
|
20240509,164000,254568970,2060,2060,2060,2060,0
|
|
20240509,163900,254568970,2060,2060,2060,2060,0
|
|
20240509,163800,254568970,2060,2060,2060,2060,0
|
|
20240509,163700,254568970,2060,2060,2060,2060,0
|
|
20240509,163600,254568970,2060,2060,2060,2060,0
|
|
20240509,163500,254568970,2060,2060,2060,2060,0
|
|
20240509,163400,254568970,2060,2060,2060,2060,0
|
|
20240509,163300,254568970,2060,2060,2060,2060,0
|
|
20240509,163200,254568970,2060,2060,2060,2060,0
|
|
20240509,163100,254568970,2060,2060,2060,2060,0
|
|
20240509,163000,254568970,2060,2060,2060,2060,0
|
|
20240509,162900,254568970,2060,2060,2060,2060,0
|
|
20240509,162800,254568970,2060,2060,2060,2060,1822
|
|
20240509,162700,254568970,2060,2060,2060,2060,0
|
|
20240509,162600,254568970,2060,2060,2060,2060,0
|
|
20240509,162500,254568970,2060,2060,2060,2060,0
|
|
20240509,162400,254568970,2060,2060,2060,2060,0
|
|
20240509,162300,254568970,2060,2060,2060,2060,0
|
|
20240509,162200,254568970,2060,2060,2060,2060,0
|
|
20240509,162100,254568970,2060,2060,2060,2060,0
|
|
20240509,162000,254568970,2060,2060,2060,2060,0
|
|
20240509,161900,254568970,2060,2060,2060,2060,0
|
|
20240509,161800,254568970,2060,2060,2060,2060,0
|
|
20240509,161700,254568970,2060,2060,2060,2060,0
|
|
20240509,161600,254568970,2060,2060,2060,2060,0
|
|
20240509,161500,254568970,2060,2060,2060,2060,0
|
|
20240509,161400,254568970,2060,2060,2060,2060,0
|
|
20240509,161300,254568970,2060,2060,2060,2060,0
|
|
20240509,161200,254568970,2060,2060,2060,2060,0
|
|
20240509,161100,254568970,2060,2060,2060,2060,0
|
|
20240509,161000,254568970,2060,2060,2060,2060,0
|
|
20240509,160900,254568970,2060,2060,2060,2060,0
|
|
20240509,160800,254568970,2060,2060,2060,2060,0
|
|
20240509,160700,254568970,2060,2060,2060,2060,0
|
|
20240509,160600,254568970,2060,2060,2060,2060,0
|
|
20240509,160500,254568970,2060,2060,2060,2060,0
|
|
20240509,160400,254568970,2060,2060,2060,2060,0
|
|
20240509,160300,254568970,2060,2060,2060,2060,0
|
|
20240509,160200,254568970,2060,2060,2060,2060,0
|
|
20240509,160100,254568970,2060,2060,2060,2060,0
|
|
20240509,160000,254568970,2060,2060,2060,2060,0
|
|
20240509,155900,254568970,2060,2060,2060,2060,0
|
|
20240509,155800,254568970,2060,2060,2060,2060,1822
|
|
20240509,155700,254568970,2060,2060,2060,2060,0
|
|
20240509,155600,254568970,2060,2060,2060,2060,0
|
|
20240509,155500,254568970,2060,2060,2060,2060,0
|
|
20240509,155400,254568970,2060,2060,2060,2060,0
|
|
20240509,155300,254568970,2060,2060,2060,2060,0
|
|
20240509,155200,254568970,2060,2060,2060,2060,0
|
|
20240509,155100,254568970,2060,2060,2060,2060,0
|
|
20240509,155000,254568970,2060,2060,2060,2060,0
|
|
20240509,154900,254568970,2060,2060,2060,2060,0
|
|
20240509,154800,254568970,2060,2060,2060,2060,0
|
|
20240509,154700,254568970,2060,2060,2060,2060,0
|
|
20240509,154600,254568970,2060,2060,2060,2060,0
|
|
20240509,154500,254568970,2060,2060,2060,2060,0
|
|
20240509,154400,254568970,2060,2060,2060,2060,0
|
|
20240509,154300,254568970,2060,2060,2060,2060,0
|
|
20240509,154200,254568970,2060,2060,2060,2060,0
|
|
20240509,154100,254568970,2060,2060,2060,2060,0
|
|
20240509,154000,254568970,2060,2060,2060,2060,0
|
|
20240509,153900,254568970,2060,2060,2060,2060,0
|
|
20240509,153800,254568970,2060,2060,2060,2060,0
|
|
20240509,153700,254568970,2060,2060,2060,2060,0
|
|
20240509,153600,254568970,2060,2060,2060,2060,0
|
|
20240509,153500,254568970,2060,2060,2060,2060,0
|
|
20240509,153400,254568970,2060,2060,2060,2060,0
|
|
20240509,153300,254568970,2060,2060,2060,2060,0
|
|
20240509,153200,254568970,2060,2060,2060,2060,0
|
|
20240509,153100,254568970,2060,2060,2060,2060,0
|
|
20240509,153000,254568970,2060,2060,2060,2060,1822
|
|
20240509,152900,250815650,2050,2050,2050,2050,0
|
|
20240509,152800,250815650,2050,2050,2050,2050,0
|
|
20240509,152700,250815650,2050,2050,2050,2050,0
|
|
20240509,152600,250815650,2050,2050,2050,2050,0
|
|
20240509,152500,250815650,2050,2050,2050,2050,0
|
|
20240509,152400,250815650,2050,2050,2050,2050,0
|
|
20240509,152300,250815650,2050,2050,2050,2050,0
|
|
20240509,152200,250815650,2050,2050,2050,2050,0
|
|
20240509,152100,250815650,2050,2050,2050,2050,0
|
|
20240509,152000,250815650,2050,2050,2050,2050,0
|
|
20240509,151900,250815650,2050,2060,2060,2050,679
|
|
20240509,151800,249423550,2060,2050,2060,2050,2482
|
|
20240509,151700,244335340,2060,2055,2060,2055,228
|
|
20240509,151600,243866790,2055,2055,2055,2055,2503
|
|
20240509,151500,238723125,2060,2060,2060,2060,10
|
|
20240509,151400,238702525,2060,2055,2060,2055,3
|
|
20240509,151300,238696355,2060,2060,2060,2060,0
|
|
20240509,151200,238696355,2060,2060,2060,2060,5
|
|
20240509,151100,238686055,2055,2055,2055,2055,55
|
|
20240509,151000,238573030,2055,2060,2060,2055,69
|
|
20240509,150900,238430975,2060,2060,2060,2060,0
|
|
20240509,150800,238430975,2060,2060,2060,2060,0
|
|
20240509,150700,238430975,2060,2060,2060,2060,0
|
|
20240509,150600,238430975,2060,2060,2060,2060,0
|
|
20240509,150500,238430975,2060,2060,2060,2060,1
|
|
20240509,150400,238428915,2065,2065,2065,2065,0
|
|
20240509,150300,238428915,2065,2060,2065,2060,2001
|
|
20240509,150200,234303080,2055,2055,2060,2055,979
|
|
20240509,150100,232291225,2055,2055,2055,2055,1
|
|
20240509,150000,232289170,2060,2055,2060,2055,342
|
|
20240509,145900,231586315,2055,2055,2055,2055,668
|
|
20240509,145800,230213575,2060,2050,2060,2050,404
|
|
20240509,145700,229385335,2045,2045,2045,2045,169
|
|
20240509,145600,229039730,2050,2045,2050,2045,9
|
|
20240509,145500,229021290,2050,2050,2050,2050,0
|
|
20240509,145400,229021290,2050,2050,2050,2050,0
|
|
20240509,145300,229021290,2050,2050,2050,2050,16
|
|
20240509,145200,228988490,2060,2060,2060,2060,0
|
|
20240509,145100,228988490,2060,2060,2060,2060,0
|
|
20240509,145000,228988490,2060,2060,2060,2060,0
|
|
20240509,144900,228988490,2060,2060,2060,2060,0
|
|
20240509,144800,228988490,2060,2060,2060,2060,0
|
|
20240509,144700,228988490,2060,2060,2060,2060,0
|
|
20240509,144600,228988490,2060,2050,2060,2045,181
|
|
20240509,144500,228618325,2060,2060,2060,2060,0
|
|
20240509,144400,228618325,2060,2060,2060,2060,0
|
|
20240509,144300,228618325,2060,2060,2060,2060,0
|
|
20240509,144200,228618325,2060,2055,2060,2055,53
|
|
20240509,144100,228509395,2060,2060,2060,2060,0
|
|
20240509,144000,228509395,2060,2060,2060,2060,0
|
|
20240509,143900,228509395,2060,2060,2060,2060,0
|
|
20240509,143800,228509395,2060,2060,2060,2060,3
|
|
20240509,143700,228503215,2050,2050,2050,2050,0
|
|
20240509,143600,228503215,2050,2060,2060,2050,50
|
|
20240509,143500,228400705,2050,2050,2050,2050,200
|
|
20240509,143400,227990705,2050,2050,2050,2050,0
|
|
20240509,143300,227990705,2050,2050,2050,2050,0
|
|
20240509,143200,227990705,2050,2050,2050,2050,0
|
|
20240509,143100,227990705,2050,2050,2050,2050,12
|
|
20240509,143000,227966105,2060,2050,2060,2050,4
|
|
20240509,142900,227957895,2045,2050,2050,2045,188
|
|
20240509,142800,227573430,2050,2050,2060,2050,65
|
|
20240509,142700,227440070,2060,2050,2060,2050,74
|
|
20240509,142600,227287640,2060,2060,2060,2060,3
|
|
20240509,142500,227281460,2055,2055,2055,2055,1
|
|
20240509,142400,227279405,2060,2050,2060,2045,2003
|
|
20240509,142300,223183220,2050,2050,2050,2050,0
|
|
20240509,142200,223183220,2050,2050,2050,2050,193
|
|
20240509,142100,222787570,2050,2050,2050,2050,110
|
|
20240509,142000,222562070,2050,2045,2050,2045,950
|
|
20240509,141900,220619300,2050,2050,2050,2050,88
|
|
20240509,141800,220438900,2060,2055,2060,2055,52
|
|
20240509,141700,220331980,2060,2060,2060,2060,50
|
|
20240509,141600,220228980,2060,2060,2060,2060,0
|
|
20240509,141500,220228980,2060,2060,2060,2060,0
|
|
20240509,141400,220228980,2060,2060,2060,2060,143
|
|
20240509,141300,219934400,2050,2060,2060,2050,2
|
|
20240509,141200,219930290,2050,2050,2050,2050,0
|
|
20240509,141100,219930290,2050,2045,2055,2045,189
|
|
20240509,141000,219543770,2060,2060,2060,2060,0
|
|
20240509,140900,219543770,2060,2060,2060,2060,3
|
|
20240509,140800,219537590,2060,2060,2060,2060,0
|
|
20240509,140700,219537590,2060,2060,2060,2060,0
|
|
20240509,140600,219537590,2060,2060,2060,2060,0
|
|
20240509,140500,219537590,2060,2060,2060,2060,25
|
|
20240509,140400,219486090,2055,2055,2055,2055,145
|
|
20240509,140300,219188115,2060,2060,2060,2060,50
|
|
20240509,140200,219085115,2060,2060,2060,2060,0
|
|
20240509,140100,219085115,2060,2045,2060,2045,103
|
|
20240509,140000,218874435,2060,2060,2060,2060,0
|
|
20240509,135900,218874435,2060,2060,2060,2060,3
|
|
20240509,135800,218868255,2050,2055,2055,2050,2000
|
|
20240509,135700,214767955,2060,2060,2060,2060,0
|
|
20240509,135600,214767955,2060,2060,2060,2060,0
|
|
20240509,135500,214767955,2060,2065,2065,2060,3157
|
|
20240509,135400,208264530,2060,2060,2065,2060,2420
|
|
20240509,135300,203279325,2060,2060,2060,2060,5
|
|
20240509,135200,203269025,2060,2060,2060,2060,0
|
|
20240509,135100,203269025,2060,2060,2060,2060,0
|
|
20240509,135000,203269025,2060,2060,2060,2060,0
|
|
20240509,134900,203269025,2060,2060,2060,2060,4
|
|
20240509,134800,203260785,2060,2060,2060,2060,1
|
|
20240509,134700,203258725,2060,2060,2060,2060,0
|
|
20240509,134600,203258725,2060,2060,2060,2060,10
|
|
20240509,134500,203238125,2060,2060,2060,2060,100
|
|
20240509,134400,203032125,2060,2060,2060,2060,10
|
|
20240509,134300,203011525,2060,2060,2060,2060,0
|
|
20240509,134200,203011525,2060,2060,2060,2060,0
|
|
20240509,134100,203011525,2060,2050,2060,2050,58
|
|
20240509,134000,202892575,2050,2050,2050,2050,118
|
|
20240509,133900,202650675,2065,2065,2065,2065,0
|
|
20240509,133800,202650675,2065,2055,2065,2055,27
|
|
20240509,133700,202595150,2060,2060,2060,2060,3402
|
|
20240509,133600,195587030,2065,2065,2065,2065,2
|
|
20240509,133500,195582900,2065,2065,2065,2065,0
|
|
20240509,133400,195582900,2065,2065,2065,2065,50
|
|
20240509,133300,195479650,2065,2065,2065,2065,0
|
|
20240509,133200,195479650,2065,2065,2065,2065,5
|
|
20240509,133100,195469325,2065,2065,2065,2065,0
|
|
20240509,133000,195469325,2065,2065,2065,2065,1
|
|
20240509,132900,195467260,2065,2065,2065,2065,1
|
|
20240509,132800,195465195,2065,2065,2065,2065,0
|
|
20240509,132700,195465195,2065,2065,2065,2065,21
|
|
20240509,132600,195421830,2065,2065,2065,2065,42
|
|
20240509,132500,195335100,2065,2065,2065,2065,0
|
|
20240509,132400,195335100,2065,2065,2065,2065,0
|
|
20240509,132300,195335100,2065,2065,2065,2065,0
|
|
20240509,132200,195335100,2065,2060,2065,2060,69
|
|
20240509,132100,195192955,2065,2065,2065,2065,0
|
|
20240509,132000,195192955,2065,2065,2065,2065,20
|
|
20240509,131900,195151655,2065,2065,2065,2065,134
|
|
20240509,131800,194874945,2070,2070,2070,2070,0
|
|
20240509,131700,194874945,2070,2070,2070,2070,0
|
|
20240509,131600,194874945,2070,2065,2070,2065,17
|
|
20240509,131500,194839820,2065,2065,2065,2065,70
|
|
20240509,131400,194695270,2070,2070,2070,2070,0
|
|
20240509,131300,194695270,2070,2070,2070,2070,0
|
|
20240509,131200,194695270,2070,2070,2070,2070,0
|
|
20240509,131100,194695270,2070,2070,2070,2070,255
|
|
20240509,131000,194167420,2070,2065,2070,2065,502
|
|
20240509,130900,193130785,2070,2070,2070,2070,1
|
|
20240509,130800,193128715,2075,2075,2075,2075,0
|
|
20240509,130700,193128715,2075,2075,2075,2075,1205
|
|
20240509,130600,190628340,2075,2075,2075,2075,0
|
|
20240509,130500,190628340,2075,2075,2075,2075,0
|
|
20240509,130400,190628340,2075,2065,2075,2065,23
|
|
20240509,130300,190580825,2065,2065,2065,2065,2
|
|
20240509,130200,190576695,2075,2075,2075,2075,0
|
|
20240509,130100,190576695,2075,2065,2075,2065,2118
|
|
20240509,130000,186203015,2070,2070,2070,2070,116
|
|
20240509,125900,185962895,2075,2075,2075,2075,1
|
|
20240509,125800,185960820,2070,2070,2070,2070,2000
|
|
20240509,125700,181820820,2075,2075,2075,2075,0
|
|
20240509,125600,181820820,2075,2075,2075,2075,1
|
|
20240509,125500,181818745,2070,2075,2075,2070,184
|
|
20240509,125400,181437045,2075,2075,2075,2075,41
|
|
20240509,125300,181351970,2070,2070,2070,2070,0
|
|
20240509,125200,181351970,2070,2070,2070,2070,364
|
|
20240509,125100,180598490,2070,2070,2070,2070,0
|
|
20240509,125000,180598490,2070,2070,2070,2070,1
|
|
20240509,124900,180596420,2070,2070,2070,2070,18
|
|
20240509,124800,180559160,2070,2070,2070,2070,1
|
|
20240509,124700,180557090,2070,2070,2070,2070,0
|
|
20240509,124600,180557090,2070,2070,2070,2070,0
|
|
20240509,124500,180557090,2070,2070,2070,2070,0
|
|
20240509,124400,180557090,2070,2070,2070,2070,25
|
|
20240509,124300,180505340,2070,2070,2070,2070,311
|
|
20240509,124200,179861570,2070,2070,2070,2070,0
|
|
20240509,124100,179861570,2070,2070,2070,2070,0
|
|
20240509,124000,179861570,2070,2070,2070,2070,0
|
|
20240509,123900,179861570,2070,2070,2070,2070,0
|
|
20240509,123800,179861570,2070,2070,2070,2070,0
|
|
20240509,123700,179861570,2070,2070,2070,2070,1
|
|
20240509,123600,179859500,2065,2070,2070,2065,315
|
|
20240509,123500,179209020,2065,2070,2070,2065,2378
|
|
20240509,123400,174287155,2080,2080,2080,2080,13
|
|
20240509,123300,174260115,2075,2075,2075,2075,0
|
|
20240509,123200,174260115,2075,2075,2075,2075,8
|
|
20240509,123100,174243515,2080,2080,2080,2080,0
|
|
20240509,123000,174243515,2080,2080,2080,2080,0
|
|
20240509,122900,174243515,2080,2080,2080,2080,0
|
|
20240509,122800,174243515,2080,2080,2080,2080,9
|
|
20240509,122700,174224795,2080,2080,2080,2080,0
|
|
20240509,122600,174224795,2080,2080,2080,2075,19
|
|
20240509,122500,174185285,2085,2085,2085,2075,34
|
|
20240509,122400,174114405,2085,2085,2085,2085,2
|
|
20240509,122300,174110235,2085,2085,2085,2085,0
|
|
20240509,122200,174110235,2085,2085,2085,2085,5
|
|
20240509,122100,174099810,2085,2080,2085,2080,3327
|
|
20240509,122000,167179645,2080,2075,2080,2075,5
|
|
20240509,121900,167169250,2080,2075,2080,2075,2070
|
|
20240509,121800,162873400,2075,2075,2075,2065,10
|
|
20240509,121700,162852670,2070,2070,2075,2070,16001
|
|
20240509,121600,129730595,2070,2065,2070,2065,124
|
|
20240509,121500,129474530,2070,2070,2070,2070,0
|
|
20240509,121400,129474530,2070,2070,2070,2070,0
|
|
20240509,121300,129474530,2070,2070,2070,2070,0
|
|
20240509,121200,129474530,2070,2070,2070,2070,340
|
|
20240509,121100,128770730,2070,2070,2070,2070,1409
|
|
20240509,121000,125854100,2065,2065,2065,2065,1138
|
|
20240509,120900,123504130,2065,2065,2065,2065,50
|
|
20240509,120800,123400880,2065,2060,2065,2060,11
|
|
20240509,120700,123378215,2065,2065,2065,2065,5
|
|
20240509,120600,123367890,2065,2055,2065,2055,1875
|
|
20240509,120500,119505235,2060,2060,2060,2060,497
|
|
20240509,120400,118481415,2060,2060,2060,2060,0
|
|
20240509,120300,118481415,2060,2060,2060,2060,0
|
|
20240509,120200,118481415,2060,2060,2060,2060,26
|
|
20240509,120100,118427855,2050,2050,2050,2050,564
|
|
20240509,120000,117271655,2060,2060,2060,2060,0
|
|
20240509,115900,117271655,2060,2055,2060,2050,967
|
|
20240509,115800,115289010,2065,2065,2065,2065,10
|
|
20240509,115700,115268360,2065,2065,2065,2065,0
|
|
20240509,115600,115268360,2065,2065,2065,2065,5
|
|
20240509,115500,115258035,2065,2065,2065,2065,10
|
|
20240509,115400,115237385,2070,2070,2070,2070,0
|
|
20240509,115300,115237385,2070,2070,2070,2070,0
|
|
20240509,115200,115237385,2070,2070,2070,2070,0
|
|
20240509,115100,115237385,2070,2070,2070,2070,1
|
|
20240509,115000,115235315,2055,2055,2055,2055,0
|
|
20240509,114900,115235315,2055,2055,2055,2055,0
|
|
20240509,114800,115235315,2055,2060,2060,2055,1246
|
|
20240509,114700,112674535,2060,2060,2060,2060,0
|
|
20240509,114600,112674535,2060,2060,2060,2060,0
|
|
20240509,114500,112674535,2060,2070,2070,2060,71
|
|
20240509,114400,112527765,2060,2060,2060,2060,50
|
|
20240509,114300,112424765,2070,2070,2070,2070,0
|
|
20240509,114200,112424765,2070,2070,2070,2070,1
|
|
20240509,114100,112422695,2060,2060,2060,2060,0
|
|
20240509,114000,112422695,2060,2060,2060,2060,32
|
|
20240509,113900,112356775,2070,2070,2070,2070,0
|
|
20240509,113800,112356775,2070,2070,2070,2070,0
|
|
20240509,113700,112356775,2070,2070,2070,2070,5
|
|
20240509,113600,112346425,2070,2070,2070,2070,40
|
|
20240509,113500,112263625,2070,2070,2070,2070,0
|
|
20240509,113400,112263625,2070,2070,2070,2070,0
|
|
20240509,113300,112263625,2070,2070,2070,2070,0
|
|
20240509,113200,112263625,2070,2070,2070,2070,0
|
|
20240509,113100,112263625,2070,2070,2070,2070,0
|
|
20240509,113000,112263625,2070,2070,2070,2070,0
|
|
20240509,112900,112263625,2070,2070,2070,2070,0
|
|
20240509,112800,112263625,2070,2070,2070,2070,0
|
|
20240509,112700,112263625,2070,2070,2070,2070,0
|
|
20240509,112600,112263625,2070,2070,2070,2070,5
|
|
20240509,112500,112253275,2070,2070,2070,2070,1
|
|
20240509,112400,112251205,2070,2060,2070,2060,6
|
|
20240509,112300,112238815,2070,2070,2070,2070,22
|
|
20240509,112200,112193275,2065,2065,2065,2065,11822
|
|
20240509,112100,87780845,2065,2065,2065,2065,0
|
|
20240509,112000,87780845,2065,2060,2065,2060,2700
|
|
20240509,111900,82218735,2060,2060,2060,2060,500
|
|
20240509,111800,81188735,2060,2060,2060,2060,0
|
|
20240509,111700,81188735,2060,2060,2060,2060,0
|
|
20240509,111600,81188735,2060,2060,2060,2060,0
|
|
20240509,111500,81188735,2060,2060,2060,2060,0
|
|
20240509,111400,81188735,2060,2060,2060,2060,0
|
|
20240509,111300,81188735,2060,2060,2060,2060,0
|
|
20240509,111200,81188735,2060,2060,2060,2060,0
|
|
20240509,111100,81188735,2060,2060,2060,2060,0
|
|
20240509,111000,81188735,2060,2060,2060,2060,0
|
|
20240509,110900,81188735,2060,2060,2060,2060,0
|
|
20240509,110800,81188735,2060,2050,2060,2050,607
|
|
20240509,110700,79944375,2050,2050,2050,2050,0
|
|
20240509,110600,79944375,2050,2050,2050,2050,427
|
|
20240509,110500,79069025,2060,2060,2060,2060,4
|
|
20240509,110400,79060785,2055,2055,2055,2055,80
|
|
20240509,110300,78896385,2060,2060,2060,2060,0
|
|
20240509,110200,78896385,2060,2060,2060,2060,0
|
|
20240509,110100,78896385,2060,2060,2060,2060,10
|
|
20240509,110000,78875785,2060,2055,2060,2055,2142
|
|
20240509,105900,74473960,2055,2055,2055,2055,466
|
|
20240509,105800,73516330,2055,2055,2055,2055,1
|
|
20240509,105700,73514275,2055,2055,2055,2055,48
|
|
20240509,105600,73415635,2055,2055,2055,2055,51
|
|
20240509,105500,73310830,2055,2055,2055,2055,0
|
|
20240509,105400,73310830,2055,2055,2055,2055,0
|
|
20240509,105300,73310830,2055,2055,2055,2055,0
|
|
20240509,105200,73310830,2055,2055,2055,2055,0
|
|
20240509,105100,73310830,2055,2055,2055,2055,0
|
|
20240509,105000,73310830,2055,2055,2055,2055,10
|
|
20240509,104900,73290280,2055,2055,2055,2055,0
|
|
20240509,104800,73290280,2055,2050,2055,2050,11
|
|
20240509,104700,73267725,2055,2055,2060,2045,2311
|
|
20240509,104600,68530085,2055,2055,2055,2055,20
|
|
20240509,104500,68488985,2060,2060,2060,2060,1
|
|
20240509,104400,68486925,2055,2065,2065,2050,954
|
|
20240509,104300,66530865,2065,2060,2065,2060,155
|
|
20240509,104200,66211390,2065,2065,2065,2065,10
|
|
20240509,104100,66190740,2065,2065,2065,2065,5
|
|
20240509,104000,66180415,2065,2065,2065,2065,2
|
|
20240509,103900,66176285,2065,2065,2065,2065,50
|
|
20240509,103800,66073035,2065,2065,2065,2065,0
|
|
20240509,103700,66073035,2065,2065,2065,2065,0
|
|
20240509,103600,66073035,2065,2065,2065,2065,0
|
|
20240509,103500,66073035,2065,2065,2065,2065,0
|
|
20240509,103400,66073035,2065,2065,2065,2065,0
|
|
20240509,103300,66073035,2065,2050,2065,2050,4
|
|
20240509,103200,66064790,2065,2065,2065,2065,0
|
|
20240509,103100,66064790,2065,2065,2065,2065,0
|
|
20240509,103000,66064790,2065,2065,2065,2065,0
|
|
20240509,102900,66064790,2065,2065,2065,2065,2
|
|
20240509,102800,66060660,2055,2055,2055,2055,0
|
|
20240509,102700,66060660,2055,2055,2055,2055,106
|
|
20240509,102600,65842830,2065,2065,2065,2065,10
|
|
20240509,102500,65822180,2065,2065,2065,2065,0
|
|
20240509,102400,65822180,2065,2065,2065,2065,200
|
|
20240509,102300,65409180,2065,2065,2065,2065,1
|
|
20240509,102200,65407115,2065,2065,2065,2065,9
|
|
20240509,102100,65388530,2065,2065,2065,2065,12
|
|
20240509,102000,65363750,2050,2060,2060,2050,5000
|
|
20240509,101900,55100235,2070,2055,2070,2055,1111
|
|
20240509,101800,52817115,2070,2070,2070,2070,0
|
|
20240509,101700,52817115,2070,2055,2070,2055,1003
|
|
20240509,101600,50755905,2070,2070,2070,2055,597
|
|
20240509,101500,49527365,2070,2070,2070,2070,52
|
|
20240509,101400,49419725,2055,2060,2070,2055,32
|
|
20240509,101300,49353930,2065,2065,2065,2065,0
|
|
20240509,101200,49353930,2065,2065,2065,2065,0
|
|
20240509,101100,49353930,2065,2065,2065,2065,0
|
|
20240509,101000,49353930,2065,2060,2065,2060,319
|
|
20240509,100900,48696500,2065,2060,2065,2060,101
|
|
20240509,100800,48488435,2070,2060,2070,2060,202
|
|
20240509,100700,48072295,2070,2070,2070,2070,246
|
|
20240509,100600,47563075,2070,2070,2070,2070,1
|
|
20240509,100500,47561005,2070,2070,2070,2070,3
|
|
20240509,100400,47554795,2060,2060,2060,2060,245
|
|
20240509,100300,47050095,2070,2070,2070,2070,58
|
|
20240509,100200,46930035,2070,2070,2070,2070,4
|
|
20240509,100100,46921755,2070,2070,2070,2070,0
|
|
20240509,100000,46921755,2070,2070,2070,2070,0
|
|
20240509,095900,46921755,2070,2070,2070,2070,57
|
|
20240509,095800,46803765,2070,2070,2070,2070,100
|
|
20240509,095700,46596765,2070,2070,2070,2070,50
|
|
20240509,095600,46493265,2070,2070,2070,2070,12
|
|
20240509,095500,46468425,2070,2070,2070,2070,0
|
|
20240509,095400,46468425,2070,2070,2070,2055,107
|
|
20240509,095300,46248435,2070,2055,2070,2055,2
|
|
20240509,095200,46244310,2070,2060,2070,2055,1541
|
|
20240509,095100,43074840,2070,2070,2070,2070,0
|
|
20240509,095000,43074840,2070,2070,2070,2070,0
|
|
20240509,094900,43074840,2070,2070,2070,2070,0
|
|
20240509,094800,43074840,2070,2060,2070,2060,56
|
|
20240509,094700,42959430,2060,2065,2070,2060,51
|
|
20240509,094600,42854095,2070,2070,2070,2070,0
|
|
20240509,094500,42854095,2070,2070,2070,2070,1
|
|
20240509,094400,42852025,2060,2065,2065,2060,1600
|
|
20240509,094300,39555865,2070,2075,2075,2070,13
|
|
20240509,094200,39528940,2065,2065,2065,2065,100
|
|
20240509,094100,39322440,2075,2075,2075,2075,3
|
|
20240509,094000,39316215,2065,2065,2065,2065,51
|
|
20240509,093900,39210900,2065,2065,2065,2065,332
|
|
20240509,093800,38525320,2065,2065,2065,2060,103
|
|
20240509,093700,38312630,2075,2075,2075,2075,0
|
|
20240509,093600,38312630,2075,2075,2075,2075,10
|
|
20240509,093500,38291880,2075,2075,2075,2075,1
|
|
20240509,093400,38289805,2065,2065,2065,2065,451
|
|
20240509,093300,37358490,2075,2075,2075,2075,1
|
|
20240509,093200,37356415,2070,2070,2070,2070,31
|
|
20240509,093100,37292245,2075,2075,2075,2075,4
|
|
20240509,093000,37283945,2070,2070,2070,2070,94
|
|
20240509,092900,37089365,2075,2075,2075,2075,0
|
|
20240509,092800,37089365,2075,2075,2075,2075,500
|
|
20240509,092700,36051865,2075,2075,2075,2075,0
|
|
20240509,092600,36051865,2075,2075,2075,2075,86
|
|
20240509,092500,35873415,2075,2070,2075,2070,652
|
|
20240509,092400,34523745,2070,2070,2070,2070,488
|
|
20240509,092300,33513585,2070,2070,2070,2070,10
|
|
20240509,092200,33492885,2070,2075,2075,2070,208
|
|
20240509,092100,33061310,2075,2075,2075,2075,0
|
|
20240509,092000,33061310,2075,2070,2075,2070,1004
|
|
20240509,091900,30983020,2070,2070,2070,2070,2
|
|
20240509,091800,30978880,2075,2075,2075,2075,0
|
|
20240509,091700,30978880,2075,2075,2075,2075,0
|
|
20240509,091600,30978880,2075,2060,2075,2060,417
|
|
20240509,091500,30118445,2060,2065,2065,2060,373
|
|
20240509,091400,29349990,2075,2075,2075,2075,0
|
|
20240509,091300,29349990,2075,2075,2075,2075,57
|
|
20240509,091200,29231715,2070,2070,2070,2070,3217
|
|
20240509,091100,22572525,2075,2075,2075,2075,3
|
|
20240509,091000,22566300,2075,2085,2085,2075,566
|
|
20240509,090900,21389940,2085,2085,2085,2085,30
|
|
20240509,090800,21327390,2085,2085,2085,2085,50
|
|
20240509,090700,21223140,2090,2090,2090,2070,3997
|
|
20240509,090600,12928995,2090,2085,2090,2085,199
|
|
20240509,090500,12513830,2085,2085,2085,2085,51
|
|
20240509,090400,12407495,2075,2075,2075,2075,142
|
|
20240509,090300,12112845,2080,2080,2080,2080,600
|
|
20240509,090200,10864845,2085,2085,2085,2085,96
|
|
20240509,090100,10664685,2085,2095,2095,2080,1145
|
|
20240509,090000,8281915,2095,2085,2105,2080,3953
|