640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,193700,894121700,2645,2645,2645,2645,3456
|
|
20240509,193600,894121700,2645,2645,2645,2645,0
|
|
20240509,193500,894121700,2645,2645,2645,2645,0
|
|
20240509,193400,894121700,2645,2645,2645,2645,0
|
|
20240509,193300,894121700,2645,2645,2645,2645,0
|
|
20240509,193200,894121700,2645,2645,2645,2645,0
|
|
20240509,193100,894121700,2645,2645,2645,2645,0
|
|
20240509,193000,894121700,2645,2645,2645,2645,0
|
|
20240509,192900,894121700,2645,2645,2645,2645,0
|
|
20240509,192800,894121700,2645,2645,2645,2645,0
|
|
20240509,192700,894121700,2645,2645,2645,2645,0
|
|
20240509,192600,894121700,2645,2645,2645,2645,0
|
|
20240509,192500,894121700,2645,2645,2645,2645,0
|
|
20240509,192400,894121700,2645,2645,2645,2645,0
|
|
20240509,192300,894121700,2645,2645,2645,2645,0
|
|
20240509,192200,894121700,2645,2645,2645,2645,0
|
|
20240509,192100,894121700,2645,2645,2645,2645,0
|
|
20240509,192000,894121700,2645,2645,2645,2645,0
|
|
20240509,191900,894121700,2645,2645,2645,2645,0
|
|
20240509,191800,894121700,2645,2645,2645,2645,0
|
|
20240509,191700,894121700,2645,2645,2645,2645,0
|
|
20240509,191600,894121700,2645,2645,2645,2645,0
|
|
20240509,191500,894121700,2645,2645,2645,2645,0
|
|
20240509,191400,894121700,2645,2645,2645,2645,0
|
|
20240509,191300,894121700,2645,2645,2645,2645,0
|
|
20240509,191200,894121700,2645,2645,2645,2645,0
|
|
20240509,191100,894121700,2645,2645,2645,2645,0
|
|
20240509,191000,894121700,2645,2645,2645,2645,0
|
|
20240509,190900,894121700,2645,2645,2645,2645,0
|
|
20240509,190800,894121700,2645,2645,2645,2645,0
|
|
20240509,190700,894121700,2645,2645,2645,2645,3456
|
|
20240509,190600,894121700,2645,2645,2645,2645,0
|
|
20240509,190500,894121700,2645,2645,2645,2645,0
|
|
20240509,190400,894121700,2645,2645,2645,2645,0
|
|
20240509,190300,894121700,2645,2645,2645,2645,0
|
|
20240509,190200,894121700,2645,2645,2645,2645,0
|
|
20240509,190100,894121700,2645,2645,2645,2645,0
|
|
20240509,190000,894121700,2645,2645,2645,2645,0
|
|
20240509,185900,894121700,2645,2645,2645,2645,0
|
|
20240509,185800,894121700,2645,2645,2645,2645,0
|
|
20240509,185700,894121700,2645,2645,2645,2645,0
|
|
20240509,185600,894121700,2645,2645,2645,2645,0
|
|
20240509,185500,894121700,2645,2645,2645,2645,0
|
|
20240509,185400,894121700,2645,2645,2645,2645,0
|
|
20240509,185300,894121700,2645,2645,2645,2645,0
|
|
20240509,185200,894121700,2645,2645,2645,2645,0
|
|
20240509,185100,894121700,2645,2645,2645,2645,0
|
|
20240509,185000,894121700,2645,2645,2645,2645,0
|
|
20240509,184900,894121700,2645,2645,2645,2645,0
|
|
20240509,184800,894121700,2645,2645,2645,2645,0
|
|
20240509,184700,894121700,2645,2645,2645,2645,0
|
|
20240509,184600,894121700,2645,2645,2645,2645,0
|
|
20240509,184500,894121700,2645,2645,2645,2645,0
|
|
20240509,184400,894121700,2645,2645,2645,2645,0
|
|
20240509,184300,894121700,2645,2645,2645,2645,0
|
|
20240509,184200,894121700,2645,2645,2645,2645,0
|
|
20240509,184100,894121700,2645,2645,2645,2645,0
|
|
20240509,184000,894121700,2645,2645,2645,2645,0
|
|
20240509,183900,894121700,2645,2645,2645,2645,0
|
|
20240509,183800,894121700,2645,2645,2645,2645,0
|
|
20240509,183700,894121700,2645,2645,2645,2645,3456
|
|
20240509,183600,894121700,2645,2645,2645,2645,0
|
|
20240509,183500,894121700,2645,2645,2645,2645,0
|
|
20240509,183400,894121700,2645,2645,2645,2645,0
|
|
20240509,183300,894121700,2645,2645,2645,2645,0
|
|
20240509,183200,894121700,2645,2645,2645,2645,0
|
|
20240509,183100,894121700,2645,2645,2645,2645,0
|
|
20240509,183000,894121700,2645,2645,2645,2645,0
|
|
20240509,182900,894121700,2645,2645,2645,2645,0
|
|
20240509,182800,894121700,2645,2645,2645,2645,0
|
|
20240509,182700,894121700,2645,2645,2645,2645,0
|
|
20240509,182600,894121700,2645,2645,2645,2645,0
|
|
20240509,182500,894121700,2645,2645,2645,2645,0
|
|
20240509,182400,894121700,2645,2645,2645,2645,0
|
|
20240509,182300,894121700,2645,2645,2645,2645,0
|
|
20240509,182200,894121700,2645,2645,2645,2645,0
|
|
20240509,182100,894121700,2645,2645,2645,2645,0
|
|
20240509,182000,894121700,2645,2645,2645,2645,0
|
|
20240509,181900,894121700,2645,2645,2645,2645,0
|
|
20240509,181800,894121700,2645,2645,2645,2645,0
|
|
20240509,181700,894121700,2645,2645,2645,2645,0
|
|
20240509,181600,894121700,2645,2645,2645,2645,0
|
|
20240509,181500,894121700,2645,2645,2645,2645,0
|
|
20240509,181400,894121700,2645,2645,2645,2645,0
|
|
20240509,181300,894121700,2645,2645,2645,2645,0
|
|
20240509,181200,894121700,2645,2645,2645,2645,0
|
|
20240509,181100,894121700,2645,2645,2645,2645,0
|
|
20240509,181000,894121700,2645,2645,2645,2645,0
|
|
20240509,180900,894121700,2645,2645,2645,2645,0
|
|
20240509,180800,894121700,2645,2645,2645,2645,0
|
|
20240509,180700,894121700,2645,2645,2645,2645,3456
|
|
20240509,180600,894121700,2645,2645,2645,2645,0
|
|
20240509,180500,894121700,2645,2645,2645,2645,0
|
|
20240509,180400,894121700,2645,2645,2645,2645,0
|
|
20240509,180300,894121700,2645,2645,2645,2645,0
|
|
20240509,180200,894121700,2645,2645,2645,2645,0
|
|
20240509,180100,894121700,2645,2645,2645,2645,0
|
|
20240509,180000,894121700,2645,2645,2645,2645,0
|
|
20240509,175900,894121700,2645,2645,2645,2645,0
|
|
20240509,175800,894121700,2645,2645,2645,2645,0
|
|
20240509,175700,894121700,2645,2645,2645,2645,0
|
|
20240509,175600,894121700,2645,2645,2645,2645,0
|
|
20240509,175500,894121700,2645,2645,2645,2645,0
|
|
20240509,175400,894121700,2645,2645,2645,2645,0
|
|
20240509,175300,894121700,2645,2645,2645,2645,0
|
|
20240509,175200,894121700,2645,2645,2645,2645,0
|
|
20240509,175100,894121700,2645,2645,2645,2645,0
|
|
20240509,175000,894121700,2645,2645,2645,2645,0
|
|
20240509,174900,894121700,2645,2645,2645,2645,0
|
|
20240509,174800,894121700,2645,2645,2645,2645,0
|
|
20240509,174700,894121700,2645,2645,2645,2645,0
|
|
20240509,174600,894121700,2645,2645,2645,2645,0
|
|
20240509,174500,894121700,2645,2645,2645,2645,0
|
|
20240509,174400,894121700,2645,2645,2645,2645,0
|
|
20240509,174300,894121700,2645,2645,2645,2645,0
|
|
20240509,174200,894121700,2645,2645,2645,2645,0
|
|
20240509,174100,894121700,2645,2645,2645,2645,0
|
|
20240509,174000,894121700,2645,2645,2645,2645,0
|
|
20240509,173900,894121700,2645,2645,2645,2645,0
|
|
20240509,173800,894121700,2645,2645,2645,2645,0
|
|
20240509,173700,894121700,2645,2645,2645,2645,3456
|
|
20240509,173600,894121700,2645,2645,2645,2645,0
|
|
20240509,173500,894121700,2645,2645,2645,2645,0
|
|
20240509,173400,894121700,2645,2645,2645,2645,0
|
|
20240509,173300,894121700,2645,2645,2645,2645,0
|
|
20240509,173200,894121700,2645,2645,2645,2645,0
|
|
20240509,173100,894121700,2645,2645,2645,2645,0
|
|
20240509,173000,894121700,2645,2645,2645,2645,0
|
|
20240509,172900,894121700,2645,2645,2645,2645,0
|
|
20240509,172800,894121700,2645,2645,2645,2645,0
|
|
20240509,172700,894121700,2645,2645,2645,2645,0
|
|
20240509,172600,894121700,2645,2645,2645,2645,0
|
|
20240509,172500,894121700,2645,2645,2645,2645,0
|
|
20240509,172400,894121700,2645,2645,2645,2645,0
|
|
20240509,172300,894121700,2645,2645,2645,2645,0
|
|
20240509,172200,894121700,2645,2645,2645,2645,0
|
|
20240509,172100,894121700,2645,2645,2645,2645,0
|
|
20240509,172000,894121700,2645,2645,2645,2645,0
|
|
20240509,171900,894121700,2645,2645,2645,2645,0
|
|
20240509,171800,894121700,2645,2645,2645,2645,0
|
|
20240509,171700,894121700,2645,2645,2645,2645,0
|
|
20240509,171600,894121700,2645,2645,2645,2645,0
|
|
20240509,171500,894121700,2645,2645,2645,2645,0
|
|
20240509,171400,894121700,2645,2645,2645,2645,0
|
|
20240509,171300,894121700,2645,2645,2645,2645,0
|
|
20240509,171200,894121700,2645,2645,2645,2645,0
|
|
20240509,171100,894121700,2645,2645,2645,2645,0
|
|
20240509,171000,894121700,2645,2645,2645,2645,0
|
|
20240509,170900,894121700,2645,2645,2645,2645,0
|
|
20240509,170800,894121700,2645,2645,2645,2645,0
|
|
20240509,170700,894121700,2645,2645,2645,2645,3456
|
|
20240509,170600,894121700,2645,2645,2645,2645,0
|
|
20240509,170500,894121700,2645,2645,2645,2645,0
|
|
20240509,170400,894121700,2645,2645,2645,2645,0
|
|
20240509,170300,894121700,2645,2645,2645,2645,0
|
|
20240509,170200,894121700,2645,2645,2645,2645,0
|
|
20240509,170100,894121700,2645,2645,2645,2645,0
|
|
20240509,170000,894121700,2645,2645,2645,2645,0
|
|
20240509,165900,894121700,2645,2645,2645,2645,0
|
|
20240509,165800,894121700,2645,2645,2645,2645,0
|
|
20240509,165700,894121700,2645,2645,2645,2645,0
|
|
20240509,165600,894121700,2645,2645,2645,2645,0
|
|
20240509,165500,894121700,2645,2645,2645,2645,0
|
|
20240509,165400,894121700,2645,2645,2645,2645,0
|
|
20240509,165300,894121700,2645,2645,2645,2645,0
|
|
20240509,165200,894121700,2645,2645,2645,2645,0
|
|
20240509,165100,894121700,2645,2645,2645,2645,0
|
|
20240509,165000,894121700,2645,2645,2645,2645,0
|
|
20240509,164900,894121700,2645,2645,2645,2645,0
|
|
20240509,164800,894121700,2645,2645,2645,2645,0
|
|
20240509,164700,894121700,2645,2645,2645,2645,0
|
|
20240509,164600,894121700,2645,2645,2645,2645,0
|
|
20240509,164500,894121700,2645,2645,2645,2645,0
|
|
20240509,164400,894121700,2645,2645,2645,2645,0
|
|
20240509,164300,894121700,2645,2645,2645,2645,0
|
|
20240509,164200,894121700,2645,2645,2645,2645,0
|
|
20240509,164100,894121700,2645,2645,2645,2645,0
|
|
20240509,164000,894121700,2645,2645,2645,2645,0
|
|
20240509,163900,894121700,2645,2645,2645,2645,0
|
|
20240509,163800,894121700,2645,2645,2645,2645,0
|
|
20240509,163700,894121700,2645,2645,2645,2645,3456
|
|
20240509,163600,894121700,2645,2645,2645,2645,0
|
|
20240509,163500,894121700,2645,2645,2645,2645,0
|
|
20240509,163400,894121700,2645,2645,2645,2645,0
|
|
20240509,163300,894121700,2645,2645,2645,2645,0
|
|
20240509,163200,894121700,2645,2645,2645,2645,0
|
|
20240509,163100,894121700,2645,2645,2645,2645,0
|
|
20240509,163000,894121700,2645,2645,2645,2645,0
|
|
20240509,162900,894121700,2645,2645,2645,2645,0
|
|
20240509,162800,894121700,2645,2645,2645,2645,0
|
|
20240509,162700,894121700,2645,2645,2645,2645,0
|
|
20240509,162600,894121700,2645,2645,2645,2645,0
|
|
20240509,162500,894121700,2645,2645,2645,2645,0
|
|
20240509,162400,894121700,2645,2645,2645,2645,0
|
|
20240509,162300,894121700,2645,2645,2645,2645,0
|
|
20240509,162200,894121700,2645,2645,2645,2645,0
|
|
20240509,162100,894121700,2645,2645,2645,2645,0
|
|
20240509,162000,894121700,2645,2645,2645,2645,0
|
|
20240509,161900,894121700,2645,2645,2645,2645,0
|
|
20240509,161800,894121700,2645,2645,2645,2645,0
|
|
20240509,161700,894121700,2645,2645,2645,2645,0
|
|
20240509,161600,894121700,2645,2645,2645,2645,0
|
|
20240509,161500,894121700,2645,2645,2645,2645,0
|
|
20240509,161400,894121700,2645,2645,2645,2645,0
|
|
20240509,161300,894121700,2645,2645,2645,2645,0
|
|
20240509,161200,894121700,2645,2645,2645,2645,0
|
|
20240509,161100,894121700,2645,2645,2645,2645,0
|
|
20240509,161000,894121700,2645,2645,2645,2645,0
|
|
20240509,160900,894121700,2645,2645,2645,2645,0
|
|
20240509,160800,894121700,2645,2645,2645,2645,0
|
|
20240509,160700,894121700,2645,2645,2645,2645,3456
|
|
20240509,160600,894121700,2645,2645,2645,2645,0
|
|
20240509,160500,894121700,2645,2645,2645,2645,0
|
|
20240509,160400,894121700,2645,2645,2645,2645,0
|
|
20240509,160300,894121700,2645,2645,2645,2645,0
|
|
20240509,160200,894121700,2645,2645,2645,2645,0
|
|
20240509,160100,894121700,2645,2645,2645,2645,0
|
|
20240509,160000,894121700,2645,2645,2645,2645,0
|
|
20240509,155900,894121700,2645,2645,2645,2645,0
|
|
20240509,155800,894121700,2645,2645,2645,2645,0
|
|
20240509,155700,894121700,2645,2645,2645,2645,0
|
|
20240509,155600,894121700,2645,2645,2645,2645,0
|
|
20240509,155500,894121700,2645,2645,2645,2645,0
|
|
20240509,155400,894121700,2645,2645,2645,2645,0
|
|
20240509,155300,894121700,2645,2645,2645,2645,0
|
|
20240509,155200,894121700,2645,2645,2645,2645,0
|
|
20240509,155100,894121700,2645,2645,2645,2645,0
|
|
20240509,155000,894121700,2645,2645,2645,2645,0
|
|
20240509,154900,894121700,2645,2645,2645,2645,0
|
|
20240509,154800,894121700,2645,2645,2645,2645,0
|
|
20240509,154700,894121700,2645,2645,2645,2645,0
|
|
20240509,154600,894121700,2645,2645,2645,2645,0
|
|
20240509,154500,894121700,2645,2645,2645,2645,0
|
|
20240509,154400,894121700,2645,2645,2645,2645,0
|
|
20240509,154300,894121700,2645,2645,2645,2645,0
|
|
20240509,154200,894121700,2645,2645,2645,2645,0
|
|
20240509,154100,894121700,2645,2645,2645,2645,0
|
|
20240509,154000,894121700,2645,2645,2645,2645,0
|
|
20240509,153900,894121700,2645,2645,2645,2645,0
|
|
20240509,153800,894121700,2645,2645,2645,2645,0
|
|
20240509,153700,894121700,2645,2645,2645,2645,3456
|
|
20240509,153600,894121700,2645,2645,2645,2645,0
|
|
20240509,153500,894121700,2645,2645,2645,2645,0
|
|
20240509,153400,894121700,2645,2645,2645,2645,0
|
|
20240509,153300,894121700,2645,2645,2645,2645,0
|
|
20240509,153200,894121700,2645,2645,2645,2645,0
|
|
20240509,153100,894121700,2645,2645,2645,2645,0
|
|
20240509,153000,894121700,2645,2645,2645,2645,3456
|
|
20240509,152900,884980580,2645,2645,2645,2645,0
|
|
20240509,152800,884980580,2645,2645,2645,2645,0
|
|
20240509,152700,884980580,2645,2645,2645,2645,0
|
|
20240509,152600,884980580,2645,2645,2645,2645,0
|
|
20240509,152500,884980580,2645,2645,2645,2645,0
|
|
20240509,152400,884980580,2645,2645,2645,2645,0
|
|
20240509,152300,884980580,2645,2645,2645,2645,0
|
|
20240509,152200,884980580,2645,2645,2645,2645,0
|
|
20240509,152100,884980580,2645,2645,2645,2645,0
|
|
20240509,152000,884980580,2645,2645,2645,2645,0
|
|
20240509,151900,884980580,2645,2645,2645,2640,46
|
|
20240509,151800,884858945,2640,2640,2645,2640,357
|
|
20240509,151700,883916365,2645,2645,2645,2645,1
|
|
20240509,151600,883913720,2640,2640,2645,2640,1380
|
|
20240509,151500,880270465,2640,2645,2645,2640,1460
|
|
20240509,151400,876415965,2640,2640,2640,2640,1601
|
|
20240509,151300,872189325,2640,2640,2640,2635,1628
|
|
20240509,151200,867892910,2640,2635,2640,2635,1041
|
|
20240509,151100,865147250,2635,2635,2645,2635,1657
|
|
20240509,151000,860779245,2635,2645,2650,2635,2784
|
|
20240509,150900,853430845,2640,2645,2645,2640,310
|
|
20240509,150800,852611415,2645,2645,2645,2645,202
|
|
20240509,150700,852077125,2650,2650,2650,2640,33
|
|
20240509,150600,851989745,2640,2645,2650,2640,619
|
|
20240509,150500,850353530,2650,2645,2650,2645,991
|
|
20240509,150400,847732330,2640,2640,2640,2640,430
|
|
20240509,150300,846597130,2635,2640,2640,2635,2510
|
|
20240509,150200,839982200,2640,2640,2640,2640,432
|
|
20240509,150100,838841720,2640,2645,2645,2640,3656
|
|
20240509,150000,829188765,2645,2645,2645,2645,267
|
|
20240509,145900,828482550,2650,2650,2650,2650,86
|
|
20240509,145800,828254650,2645,2650,2650,2645,70
|
|
20240509,145700,828069450,2650,2645,2650,2640,9831
|
|
20240509,145600,802085235,2645,2650,2650,2645,1419
|
|
20240509,145500,798331860,2645,2650,2650,2645,7008
|
|
20240509,145400,779790060,2650,2650,2650,2650,161
|
|
20240509,145300,779363410,2650,2650,2650,2650,600
|
|
20240509,145200,777773410,2650,2650,2650,2650,138
|
|
20240509,145100,777407710,2650,2650,2650,2650,349
|
|
20240509,145000,776482860,2650,2655,2655,2650,1651
|
|
20240509,144900,772107205,2655,2655,2655,2655,0
|
|
20240509,144800,772107205,2655,2655,2655,2655,1
|
|
20240509,144700,772104550,2650,2650,2650,2650,2476
|
|
20240509,144600,765543150,2650,2650,2650,2650,2467
|
|
20240509,144500,759005600,2655,2655,2655,2655,10
|
|
20240509,144400,758979050,2655,2655,2655,2655,7
|
|
20240509,144300,758960465,2650,2655,2655,2650,1205
|
|
20240509,144200,755766840,2660,2660,2660,2660,140
|
|
20240509,144100,755394440,2660,2660,2660,2660,300
|
|
20240509,144000,754596440,2660,2660,2660,2660,0
|
|
20240509,143900,754596440,2660,2655,2660,2655,370
|
|
20240509,143800,753613990,2660,2660,2660,2660,20
|
|
20240509,143700,753560790,2650,2650,2650,2650,4
|
|
20240509,143600,753550190,2650,2650,2650,2650,0
|
|
20240509,143500,753550190,2650,2650,2660,2650,200
|
|
20240509,143400,753019690,2660,2660,2660,2660,20
|
|
20240509,143300,752966490,2655,2655,2655,2655,534
|
|
20240509,143200,751548720,2655,2655,2655,2655,566
|
|
20240509,143100,750045990,2660,2655,2660,2655,355
|
|
20240509,143000,749103460,2655,2655,2655,2655,500
|
|
20240509,142900,747775960,2655,2655,2655,2650,310
|
|
20240509,142800,746954410,2655,2655,2655,2655,131
|
|
20240509,142700,746606605,2655,2655,2660,2655,426
|
|
20240509,142600,745475570,2655,2655,2655,2655,712
|
|
20240509,142500,743585210,2655,2655,2655,2655,200
|
|
20240509,142400,743054210,2655,2655,2655,2655,200
|
|
20240509,142300,742523210,2655,2655,2655,2655,500
|
|
20240509,142200,741195710,2655,2655,2655,2655,200
|
|
20240509,142100,740664710,2655,2655,2655,2655,357
|
|
20240509,142000,739716875,2655,2660,2660,2655,110
|
|
20240509,141900,739424775,2660,2660,2660,2660,4
|
|
20240509,141800,739414135,2655,2660,2660,2655,105
|
|
20240509,141700,739135335,2660,2660,2660,2660,22
|
|
20240509,141600,739076815,2655,2655,2660,2655,1361
|
|
20240509,141500,735463340,2655,2655,2655,2655,164
|
|
20240509,141400,735027920,2655,2655,2655,2655,269
|
|
20240509,141300,734313725,2655,2655,2655,2655,3403
|
|
20240509,141200,725278760,2655,2650,2655,2650,1509
|
|
20240509,141100,721275515,2650,2650,2650,2650,500
|
|
20240509,141000,719950515,2655,2655,2655,2655,3737
|
|
20240509,140900,710028780,2660,2660,2660,2660,0
|
|
20240509,140800,710028780,2660,2655,2660,2655,563
|
|
20240509,140700,708534010,2655,2655,2655,2655,9
|
|
20240509,140600,708510115,2655,2655,2655,2650,549
|
|
20240509,140500,707053085,2660,2660,2660,2660,0
|
|
20240509,140400,707053085,2660,2660,2660,2660,0
|
|
20240509,140300,707053085,2660,2660,2660,2660,0
|
|
20240509,140200,707053085,2660,2660,2660,2660,0
|
|
20240509,140100,707053085,2660,2660,2660,2660,0
|
|
20240509,140000,707053085,2660,2655,2660,2655,578
|
|
20240509,135900,705518475,2655,2655,2655,2655,606
|
|
20240509,135800,703909545,2660,2660,2660,2660,200
|
|
20240509,135700,703377545,2660,2660,2660,2660,1873
|
|
20240509,135600,698395365,2660,2660,2660,2660,201
|
|
20240509,135500,697860705,2660,2655,2660,2655,1762
|
|
20240509,135400,693182085,2655,2655,2655,2655,215
|
|
20240509,135300,692611260,2655,2655,2655,2655,25
|
|
20240509,135200,692544885,2650,2655,2655,2650,136
|
|
20240509,135100,692183985,2655,2655,2660,2655,246
|
|
20240509,135000,691530850,2660,2660,2660,2660,1
|
|
20240509,134900,691528190,2660,2660,2660,2660,89
|
|
20240509,134800,691291450,2650,2655,2655,2650,464
|
|
20240509,134700,690060030,2655,2655,2655,2655,46
|
|
20240509,134600,689937900,2655,2655,2655,2655,0
|
|
20240509,134500,689937900,2655,2650,2655,2650,816
|
|
20240509,134400,687771920,2655,2650,2655,2650,295
|
|
20240509,134300,686990165,2650,2650,2650,2650,1732
|
|
20240509,134200,682400365,2650,2650,2650,2650,487
|
|
20240509,134100,681109815,2655,2655,2655,2655,12
|
|
20240509,134000,681077955,2655,2655,2655,2655,0
|
|
20240509,133900,681077955,2655,2655,2655,2655,7
|
|
20240509,133800,681059370,2655,2655,2655,2655,35
|
|
20240509,133700,680966445,2655,2655,2655,2655,357
|
|
20240509,133600,680018610,2655,2655,2655,2655,513
|
|
20240509,133500,678656595,2655,2655,2660,2655,318
|
|
20240509,133400,677812300,2655,2655,2655,2655,32
|
|
20240509,133300,677727340,2655,2655,2655,2655,7
|
|
20240509,133200,677708755,2660,2655,2660,2655,17
|
|
20240509,133100,677663570,2660,2660,2660,2660,10
|
|
20240509,133000,677636970,2660,2660,2660,2660,4
|
|
20240509,132900,677626330,2660,2655,2660,2650,920
|
|
20240509,132800,675188115,2650,2655,2655,2650,1916
|
|
20240509,132700,670110580,2655,2660,2660,2655,403
|
|
20240509,132600,669040600,2660,2660,2660,2660,6
|
|
20240509,132500,669024640,2660,2660,2660,2660,1
|
|
20240509,132400,669021980,2655,2655,2655,2655,251
|
|
20240509,132300,668355575,2660,2660,2660,2660,1
|
|
20240509,132200,668352915,2655,2655,2655,2655,50
|
|
20240509,132100,668220165,2655,2655,2655,2655,356
|
|
20240509,132000,667274985,2655,2655,2655,2655,4
|
|
20240509,131900,667264365,2655,2655,2655,2655,0
|
|
20240509,131800,667264365,2655,2660,2660,2655,465
|
|
20240509,131700,666029765,2660,2660,2660,2660,0
|
|
20240509,131600,666029765,2660,2660,2660,2660,0
|
|
20240509,131500,666029765,2660,2660,2660,2660,0
|
|
20240509,131400,666029765,2660,2660,2660,2660,0
|
|
20240509,131300,666029765,2660,2660,2660,2660,10
|
|
20240509,131200,666003165,2655,2660,2660,2655,43
|
|
20240509,131100,665888985,2660,2660,2660,2660,0
|
|
20240509,131000,665888985,2660,2655,2660,2650,1702
|
|
20240509,130900,661376130,2660,2660,2660,2660,1
|
|
20240509,130800,661373470,2655,2655,2655,2655,12
|
|
20240509,130700,661341610,2655,2655,2655,2655,0
|
|
20240509,130600,661341610,2655,2655,2655,2655,0
|
|
20240509,130500,661341610,2655,2655,2655,2655,2944
|
|
20240509,130400,653525290,2660,2660,2660,2660,126
|
|
20240509,130300,653190130,2660,2660,2660,2660,0
|
|
20240509,130200,653190130,2660,2660,2660,2660,105
|
|
20240509,130100,652910830,2660,2655,2660,2650,2778
|
|
20240509,130000,645538435,2655,2655,2655,2655,565
|
|
20240509,125900,644038360,2660,2655,2660,2655,1101
|
|
20240509,125800,641115200,2660,2660,2660,2660,187
|
|
20240509,125700,640617780,2660,2660,2660,2660,0
|
|
20240509,125600,640617780,2660,2660,2660,2660,30
|
|
20240509,125500,640537980,2660,2660,2660,2660,10
|
|
20240509,125400,640511380,2655,2655,2655,2655,15
|
|
20240509,125300,640471555,2660,2660,2660,2660,928
|
|
20240509,125200,638003075,2665,2665,2665,2665,12
|
|
20240509,125100,637971095,2665,2660,2665,2660,1952
|
|
20240509,125000,632778675,2660,2660,2660,2660,160
|
|
20240509,124900,632353075,2655,2660,2660,2655,2020
|
|
20240509,124800,626984875,2660,2660,2660,2660,120
|
|
20240509,124700,626665675,2660,2660,2660,2660,23
|
|
20240509,124600,626604495,2660,2660,2660,2660,0
|
|
20240509,124500,626604495,2660,2660,2660,2660,3
|
|
20240509,124400,626596515,2660,2660,2660,2660,59
|
|
20240509,124300,626439575,2660,2660,2660,2660,581
|
|
20240509,124200,624894115,2660,2660,2660,2660,0
|
|
20240509,124100,624894115,2660,2660,2660,2660,0
|
|
20240509,124000,624894115,2660,2660,2660,2660,0
|
|
20240509,123900,624894115,2660,2660,2660,2660,10
|
|
20240509,123800,624867515,2660,2660,2660,2660,0
|
|
20240509,123700,624867515,2660,2660,2660,2660,0
|
|
20240509,123600,624867515,2660,2660,2660,2660,0
|
|
20240509,123500,624867515,2660,2660,2660,2660,0
|
|
20240509,123400,624867515,2660,2655,2660,2655,50
|
|
20240509,123300,624734665,2660,2660,2660,2660,2636
|
|
20240509,123200,617722905,2660,2660,2660,2660,2
|
|
20240509,123100,617717585,2660,2660,2660,2660,0
|
|
20240509,123000,617717585,2660,2660,2660,2660,76
|
|
20240509,122900,617515425,2660,2660,2660,2660,100
|
|
20240509,122800,617249425,2660,2655,2660,2655,445
|
|
20240509,122700,616067945,2655,2655,2655,2655,100
|
|
20240509,122600,615802445,2655,2655,2655,2655,4449
|
|
20240509,122500,603990350,2660,2660,2660,2660,150
|
|
20240509,122400,603591350,2655,2655,2655,2655,0
|
|
20240509,122300,603591350,2655,2655,2655,2655,0
|
|
20240509,122200,603591350,2655,2655,2655,2655,1001
|
|
20240509,122100,600933695,2655,2655,2655,2655,0
|
|
20240509,122000,600933695,2655,2660,2660,2655,112
|
|
20240509,121900,600636325,2660,2660,2660,2660,0
|
|
20240509,121800,600636325,2660,2660,2660,2660,203
|
|
20240509,121700,600096345,2660,2660,2660,2660,60
|
|
20240509,121600,599936745,2660,2660,2660,2660,0
|
|
20240509,121500,599936745,2660,2660,2660,2660,20
|
|
20240509,121400,599883545,2655,2655,2655,2655,454
|
|
20240509,121300,598678175,2655,2655,2655,2655,0
|
|
20240509,121200,598678175,2655,2655,2655,2655,0
|
|
20240509,121100,598678175,2655,2655,2655,2655,0
|
|
20240509,121000,598678175,2655,2655,2655,2655,0
|
|
20240509,120900,598678175,2655,2655,2655,2655,1500
|
|
20240509,120800,594695675,2655,2655,2655,2655,2000
|
|
20240509,120700,589385675,2660,2660,2660,2655,520
|
|
20240509,120600,588004975,2655,2655,2655,2655,0
|
|
20240509,120500,588004975,2655,2655,2655,2655,35
|
|
20240509,120400,587912050,2655,2655,2655,2655,0
|
|
20240509,120300,587912050,2655,2660,2660,2655,11
|
|
20240509,120200,587882795,2660,2655,2660,2655,31
|
|
20240509,120100,587800485,2655,2655,2655,2655,0
|
|
20240509,120000,587800485,2655,2655,2655,2655,153
|
|
20240509,115900,587394270,2660,2660,2660,2660,0
|
|
20240509,115800,587394270,2660,2655,2660,2655,279
|
|
20240509,115700,586653520,2655,2655,2655,2655,1259
|
|
20240509,115600,583310875,2655,2655,2655,2655,2310
|
|
20240509,115500,577177825,2660,2655,2660,2655,1006
|
|
20240509,115400,574504390,2660,2660,2660,2660,0
|
|
20240509,115300,574504390,2660,2655,2660,2655,262
|
|
20240509,115200,573808775,2655,2655,2655,2655,11
|
|
20240509,115100,573779570,2650,2650,2655,2650,3624
|
|
20240509,115000,564175720,2655,2655,2655,2655,8
|
|
20240509,114900,564154480,2655,2655,2655,2655,7
|
|
20240509,114800,564135895,2655,2655,2655,2655,66
|
|
20240509,114700,563960665,2655,2655,2655,2655,0
|
|
20240509,114600,563960665,2655,2660,2660,2655,433
|
|
20240509,114500,562811015,2650,2650,2650,2650,0
|
|
20240509,114400,562811015,2650,2660,2660,2650,2012
|
|
20240509,114300,557474805,2660,2660,2660,2660,17
|
|
20240509,114200,557429585,2660,2655,2660,2655,55
|
|
20240509,114100,557283545,2655,2655,2655,2650,233
|
|
20240509,114000,556664980,2650,2655,2655,2650,2667
|
|
20240509,113900,549584185,2650,2650,2650,2650,500
|
|
20240509,113800,548259185,2655,2650,2655,2650,1003
|
|
20240509,113700,545601225,2655,2655,2655,2655,2
|
|
20240509,113600,545595915,2650,2650,2650,2650,1778
|
|
20240509,113500,540884215,2650,2655,2655,2650,1803
|
|
20240509,113400,536100440,2655,2655,2655,2650,447
|
|
20240509,113300,534915345,2655,2655,2655,2650,366
|
|
20240509,113200,533945365,2655,2655,2655,2655,0
|
|
20240509,113100,533945365,2655,2650,2655,2650,467
|
|
20240509,113000,532707690,2650,2650,2650,2650,1565
|
|
20240509,112900,528560440,2655,2655,2655,2655,0
|
|
20240509,112800,528560440,2655,2655,2655,2655,562
|
|
20240509,112700,527068330,2660,2660,2660,2660,5
|
|
20240509,112600,527055030,2655,2655,2655,2655,3
|
|
20240509,112500,527047065,2655,2655,2655,2655,597
|
|
20240509,112400,525462030,2660,2660,2660,2660,17
|
|
20240509,112300,525416810,2655,2655,2655,2655,100
|
|
20240509,112200,525151310,2655,2655,2655,2655,389
|
|
20240509,112100,524118515,2660,2660,2660,2660,2
|
|
20240509,112000,524113195,2660,2655,2660,2655,2
|
|
20240509,111900,524107880,2655,2660,2660,2655,338
|
|
20240509,111800,523210090,2660,2660,2660,2660,223
|
|
20240509,111700,522616910,2655,2660,2660,2655,505
|
|
20240509,111600,521276110,2655,2660,2660,2655,343
|
|
20240509,111500,520365420,2660,2660,2660,2660,4
|
|
20240509,111400,520354780,2660,2660,2660,2660,40
|
|
20240509,111300,520248380,2655,2660,2660,2655,1348
|
|
20240509,111200,516669390,2655,2660,2660,2655,646
|
|
20240509,111100,514951040,2665,2660,2665,2660,622
|
|
20240509,111000,513296500,2660,2660,2660,2655,367
|
|
20240509,110900,512321970,2660,2660,2665,2660,2632
|
|
20240509,110800,505320830,2660,2660,2660,2660,0
|
|
20240509,110700,505320830,2660,2660,2660,2660,338
|
|
20240509,110600,504421750,2665,2665,2665,2665,0
|
|
20240509,110500,504421750,2665,2665,2665,2665,12
|
|
20240509,110400,504389770,2660,2660,2660,2660,338
|
|
20240509,110300,503490690,2665,2665,2665,2665,0
|
|
20240509,110200,503490690,2665,2665,2665,2665,1
|
|
20240509,110100,503488025,2665,2660,2665,2660,403
|
|
20240509,110000,502416015,2665,2665,2665,2665,0
|
|
20240509,105900,502416015,2665,2665,2665,2665,0
|
|
20240509,105800,502416015,2665,2665,2665,2655,343
|
|
20240509,105700,501505295,2655,2655,2655,2655,0
|
|
20240509,105600,501505295,2655,2665,2665,2655,9582
|
|
20240509,105500,476063350,2660,2660,2665,2660,765
|
|
20240509,105400,474028440,2660,2660,2665,2660,118
|
|
20240509,105300,473714555,2665,2665,2665,2665,0
|
|
20240509,105200,473714555,2665,2660,2665,2660,388
|
|
20240509,105100,472682460,2665,2665,2665,2665,0
|
|
20240509,105000,472682460,2665,2665,2665,2665,0
|
|
20240509,104900,472682460,2665,2660,2665,2660,363
|
|
20240509,104800,471716835,2665,2660,2665,2660,6
|
|
20240509,104700,471700870,2660,2660,2660,2660,2
|
|
20240509,104600,471695550,2665,2660,2665,2655,341
|
|
20240509,104500,470790130,2665,2665,2665,2665,20
|
|
20240509,104400,470736830,2665,2660,2665,2660,307
|
|
20240509,104300,469920205,2655,2655,2655,2655,359
|
|
20240509,104200,468967060,2665,2665,2665,2665,0
|
|
20240509,104100,468967060,2665,2665,2665,2665,200
|
|
20240509,104000,468434060,2665,2660,2665,2655,843
|
|
20240509,103900,466194340,2665,2665,2665,2660,914
|
|
20240509,103800,463760530,2665,2660,2665,2660,502
|
|
20240509,103700,462422705,2660,2665,2665,2660,4106
|
|
20240509,103600,451498990,2665,2665,2665,2665,10
|
|
20240509,103500,451472340,2665,2665,2665,2665,1
|
|
20240509,103400,451469675,2660,2670,2670,2660,661
|
|
20240509,103300,449711405,2665,2665,2670,2665,434
|
|
20240509,103200,448554790,2665,2665,2665,2660,2235
|
|
20240509,103100,442598590,2665,2660,2665,2660,345
|
|
20240509,103000,441680860,2665,2660,2665,2660,21
|
|
20240509,102900,441624900,2660,2665,2665,2660,19
|
|
20240509,102800,441574270,2665,2665,2665,2660,437
|
|
20240509,102700,440411810,2665,2665,2665,2665,50
|
|
20240509,102600,440278560,2665,2665,2665,2665,20
|
|
20240509,102500,440225260,2660,2660,2660,2660,490
|
|
20240509,102400,438921860,2665,2665,2665,2665,21
|
|
20240509,102300,438865895,2660,2665,2670,2660,748
|
|
20240509,102200,436873015,2665,2665,2665,2660,542
|
|
20240509,102100,435430270,2670,2665,2670,2665,151
|
|
20240509,102000,435027845,2670,2670,2670,2670,1
|
|
20240509,101900,435025175,2665,2660,2665,2660,340
|
|
20240509,101800,434120770,2670,2670,2670,2670,1001
|
|
20240509,101700,431448100,2670,2670,2670,2670,1
|
|
20240509,101600,431445430,2670,2665,2670,2660,367
|
|
20240509,101500,430468710,2665,2665,2665,2665,99
|
|
20240509,101400,430204875,2665,2665,2665,2665,1
|
|
20240509,101300,430202210,2670,2670,2670,2660,382
|
|
20240509,101200,429185690,2660,2665,2675,2660,576
|
|
20240509,101100,427651940,2665,2660,2665,2655,10394
|
|
20240509,101000,400005855,2660,2655,2660,2655,1244
|
|
20240509,100900,396701150,2655,2660,2660,2650,12884
|
|
20240509,100800,362448435,2665,2665,2670,2660,3586
|
|
20240509,100700,352894615,2665,2660,2670,2660,639
|
|
20240509,100600,351193275,2665,2665,2665,2665,276
|
|
20240509,100500,350457735,2665,2660,2665,2660,9262
|
|
20240509,100400,325815765,2660,2675,2675,2660,6077
|
|
20240509,100300,309612030,2680,2680,2680,2680,19
|
|
20240509,100200,309561110,2680,2680,2680,2675,5162
|
|
20240509,100100,295752200,2680,2675,2680,2670,1014
|
|
20240509,100000,293044805,2680,2675,2680,2665,494
|
|
20240509,095900,291726380,2680,2675,2680,2675,35
|
|
20240509,095800,291632725,2665,2665,2665,2665,2207
|
|
20240509,095700,285751070,2665,2680,2680,2665,502
|
|
20240509,095600,284413115,2680,2675,2680,2665,18354
|
|
20240509,095500,235439355,2680,2680,2680,2680,3
|
|
20240509,095400,235431315,2680,2680,2680,2670,522
|
|
20240509,095300,234037275,2680,2680,2680,2680,22
|
|
20240509,095200,233978315,2680,2670,2680,2670,21
|
|
20240509,095100,233922135,2670,2675,2675,2670,579
|
|
20240509,095000,232375835,2675,2675,2675,2675,1
|
|
20240509,094900,232373160,2675,2680,2680,2675,1002
|
|
20240509,094800,229692800,2670,2670,2670,2670,492
|
|
20240509,094700,228379160,2670,2675,2675,2670,1103
|
|
20240509,094600,225433550,2670,2670,2670,2670,367
|
|
20240509,094500,224453660,2670,2670,2675,2670,1895
|
|
20240509,094400,219394005,2675,2675,2675,2675,3987
|
|
20240509,094300,208728780,2675,2675,2675,2675,209
|
|
20240509,094200,208169705,2675,2680,2680,2675,999
|
|
20240509,094100,205496430,2685,2685,2685,2685,0
|
|
20240509,094000,205496430,2685,2685,2685,2685,40
|
|
20240509,093900,205389030,2675,2680,2680,2675,1165
|
|
20240509,093800,202271705,2680,2680,2680,2680,4135
|
|
20240509,093700,191189905,2685,2685,2685,2680,12
|
|
20240509,093600,191157690,2685,2680,2685,2680,1083
|
|
20240509,093500,188255230,2680,2680,2685,2680,2449
|
|
20240509,093400,181691905,2680,2680,2685,2680,2708
|
|
20240509,093300,174434460,2680,2675,2680,2675,493
|
|
20240509,093200,173115680,2680,2680,2680,2680,513
|
|
20240509,093100,171740840,2685,2680,2685,2680,840
|
|
20240509,093000,169485540,2685,2680,2685,2680,3203
|
|
20240509,092900,160901495,2680,2680,2680,2670,2805
|
|
20240509,092800,153391590,2675,2675,2675,2675,22
|
|
20240509,092700,153332740,2675,2675,2675,2675,1610
|
|
20240509,092600,149025990,2680,2680,2680,2680,305
|
|
20240509,092500,148208590,2680,2680,2680,2680,0
|
|
20240509,092400,148208590,2680,2680,2680,2675,804
|
|
20240509,092300,146057830,2680,2680,2685,2680,1659
|
|
20240509,092200,141611705,2680,2680,2680,2680,63
|
|
20240509,092100,141442865,2680,2680,2685,2680,826
|
|
20240509,092000,139228685,2685,2680,2685,2680,207
|
|
20240509,091900,138673655,2680,2680,2685,2680,2768
|
|
20240509,091800,131255405,2680,2675,2680,2675,3456
|
|
20240509,091700,121995785,2675,2675,2680,2675,734
|
|
20240509,091600,120031825,2675,2670,2675,2670,5877
|
|
20240509,091500,104316850,2675,2670,2675,2670,524
|
|
20240509,091400,102917660,2675,2670,2675,2665,1501
|
|
20240509,091300,98910065,2665,2665,2665,2665,534
|
|
20240509,091200,97486955,2670,2670,2670,2670,1019
|
|
20240509,091100,94766225,2670,2670,2670,2670,101
|
|
20240509,091000,94496555,2675,2670,2675,2670,772
|
|
20240509,090900,92431815,2670,2665,2670,2665,6504
|
|
20240509,090800,75098650,2665,2670,2670,2665,8320
|
|
20240509,090700,52908245,2670,2675,2675,2670,2576
|
|
20240509,090600,46017795,2675,2675,2675,2675,1424
|
|
20240509,090500,42208595,2675,2680,2680,2675,101
|
|
20240509,090400,41937920,2680,2675,2680,2675,1120
|
|
20240509,090300,38941420,2680,2670,2680,2665,3669
|
|
20240509,090200,29146820,2680,2675,2680,2675,2933
|
|
20240509,090100,21288590,2680,2670,2680,2665,141
|
|
20240509,090000,20912765,2670,2675,2675,2670,7823
|