625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,192100,1602984640,5460,5460,5460,5460,0
|
|
20240502,192000,1602984640,5460,5460,5460,5460,0
|
|
20240502,191900,1602984640,5460,5460,5460,5460,0
|
|
20240502,191800,1602984640,5460,5460,5460,5460,0
|
|
20240502,191700,1602984640,5460,5460,5460,5460,0
|
|
20240502,191600,1602984640,5460,5460,5460,5460,0
|
|
20240502,191500,1602984640,5460,5460,5460,5460,0
|
|
20240502,191400,1602984640,5460,5460,5460,5460,0
|
|
20240502,191300,1602984640,5460,5460,5460,5460,0
|
|
20240502,191200,1602984640,5460,5460,5460,5460,0
|
|
20240502,191100,1602984640,5460,5460,5460,5460,0
|
|
20240502,191000,1602984640,5460,5460,5460,5460,0
|
|
20240502,190900,1602984640,5460,5460,5460,5460,0
|
|
20240502,190800,1602984640,5460,5460,5460,5460,0
|
|
20240502,190700,1602984640,5460,5460,5460,5460,0
|
|
20240502,190600,1602984640,5460,5460,5460,5460,0
|
|
20240502,190500,1602984640,5460,5460,5460,5460,0
|
|
20240502,190400,1602984640,5460,5460,5460,5460,0
|
|
20240502,190300,1602984640,5460,5460,5460,5460,0
|
|
20240502,190200,1602984640,5460,5460,5460,5460,0
|
|
20240502,190100,1602984640,5460,5460,5460,5460,0
|
|
20240502,190000,1602984640,5460,5460,5460,5460,0
|
|
20240502,185900,1602984640,5460,5460,5460,5460,0
|
|
20240502,185800,1602984640,5460,5460,5460,5460,0
|
|
20240502,185700,1602984640,5460,5460,5460,5460,0
|
|
20240502,185600,1602984640,5460,5460,5460,5460,0
|
|
20240502,185500,1602984640,5460,5460,5460,5460,0
|
|
20240502,185400,1602984640,5460,5460,5460,5460,0
|
|
20240502,185300,1602984640,5460,5460,5460,5460,0
|
|
20240502,185200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,185100,1602984640,5460,5460,5460,5460,0
|
|
20240502,185000,1602984640,5460,5460,5460,5460,0
|
|
20240502,184900,1602984640,5460,5460,5460,5460,0
|
|
20240502,184800,1602984640,5460,5460,5460,5460,0
|
|
20240502,184700,1602984640,5460,5460,5460,5460,0
|
|
20240502,184600,1602984640,5460,5460,5460,5460,0
|
|
20240502,184500,1602984640,5460,5460,5460,5460,0
|
|
20240502,184400,1602984640,5460,5460,5460,5460,0
|
|
20240502,184300,1602984640,5460,5460,5460,5460,0
|
|
20240502,184200,1602984640,5460,5460,5460,5460,0
|
|
20240502,184100,1602984640,5460,5460,5460,5460,0
|
|
20240502,184000,1602984640,5460,5460,5460,5460,0
|
|
20240502,183900,1602984640,5460,5460,5460,5460,0
|
|
20240502,183800,1602984640,5460,5460,5460,5460,0
|
|
20240502,183700,1602984640,5460,5460,5460,5460,0
|
|
20240502,183600,1602984640,5460,5460,5460,5460,0
|
|
20240502,183500,1602984640,5460,5460,5460,5460,0
|
|
20240502,183400,1602984640,5460,5460,5460,5460,0
|
|
20240502,183300,1602984640,5460,5460,5460,5460,0
|
|
20240502,183200,1602984640,5460,5460,5460,5460,0
|
|
20240502,183100,1602984640,5460,5460,5460,5460,0
|
|
20240502,183000,1602984640,5460,5460,5460,5460,0
|
|
20240502,182900,1602984640,5460,5460,5460,5460,0
|
|
20240502,182800,1602984640,5460,5460,5460,5460,0
|
|
20240502,182700,1602984640,5460,5460,5460,5460,0
|
|
20240502,182600,1602984640,5460,5460,5460,5460,0
|
|
20240502,182500,1602984640,5460,5460,5460,5460,0
|
|
20240502,182400,1602984640,5460,5460,5460,5460,0
|
|
20240502,182300,1602984640,5460,5460,5460,5460,0
|
|
20240502,182200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,182100,1602984640,5460,5460,5460,5460,0
|
|
20240502,182000,1602984640,5460,5460,5460,5460,0
|
|
20240502,181900,1602984640,5460,5460,5460,5460,0
|
|
20240502,181800,1602984640,5460,5460,5460,5460,0
|
|
20240502,181700,1602984640,5460,5460,5460,5460,0
|
|
20240502,181600,1602984640,5460,5460,5460,5460,0
|
|
20240502,181500,1602984640,5460,5460,5460,5460,0
|
|
20240502,181400,1602984640,5460,5460,5460,5460,0
|
|
20240502,181300,1602984640,5460,5460,5460,5460,0
|
|
20240502,181200,1602984640,5460,5460,5460,5460,0
|
|
20240502,181100,1602984640,5460,5460,5460,5460,0
|
|
20240502,181000,1602984640,5460,5460,5460,5460,0
|
|
20240502,180900,1602984640,5460,5460,5460,5460,0
|
|
20240502,180800,1602984640,5460,5460,5460,5460,0
|
|
20240502,180700,1602984640,5460,5460,5460,5460,0
|
|
20240502,180600,1602984640,5460,5460,5460,5460,0
|
|
20240502,180500,1602984640,5460,5460,5460,5460,0
|
|
20240502,180400,1602984640,5460,5460,5460,5460,0
|
|
20240502,180300,1602984640,5460,5460,5460,5460,0
|
|
20240502,180200,1602984640,5460,5460,5460,5460,0
|
|
20240502,180100,1602984640,5460,5460,5460,5460,0
|
|
20240502,180000,1602984640,5460,5460,5460,5460,0
|
|
20240502,175900,1602984640,5460,5460,5460,5460,0
|
|
20240502,175800,1602984640,5460,5460,5460,5460,0
|
|
20240502,175700,1602984640,5460,5460,5460,5460,0
|
|
20240502,175600,1602984640,5460,5460,5460,5460,0
|
|
20240502,175500,1602984640,5460,5460,5460,5460,0
|
|
20240502,175400,1602984640,5460,5460,5460,5460,0
|
|
20240502,175300,1602984640,5460,5460,5460,5460,0
|
|
20240502,175200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,175100,1602984640,5460,5460,5460,5460,0
|
|
20240502,175000,1602984640,5460,5460,5460,5460,0
|
|
20240502,174900,1602984640,5460,5460,5460,5460,0
|
|
20240502,174800,1602984640,5460,5460,5460,5460,0
|
|
20240502,174700,1602984640,5460,5460,5460,5460,0
|
|
20240502,174600,1602984640,5460,5460,5460,5460,0
|
|
20240502,174500,1602984640,5460,5460,5460,5460,0
|
|
20240502,174400,1602984640,5460,5460,5460,5460,0
|
|
20240502,174300,1602984640,5460,5460,5460,5460,0
|
|
20240502,174200,1602984640,5460,5460,5460,5460,0
|
|
20240502,174100,1602984640,5460,5460,5460,5460,0
|
|
20240502,174000,1602984640,5460,5460,5460,5460,0
|
|
20240502,173900,1602984640,5460,5460,5460,5460,0
|
|
20240502,173800,1602984640,5460,5460,5460,5460,0
|
|
20240502,173700,1602984640,5460,5460,5460,5460,0
|
|
20240502,173600,1602984640,5460,5460,5460,5460,0
|
|
20240502,173500,1602984640,5460,5460,5460,5460,0
|
|
20240502,173400,1602984640,5460,5460,5460,5460,0
|
|
20240502,173300,1602984640,5460,5460,5460,5460,0
|
|
20240502,173200,1602984640,5460,5460,5460,5460,0
|
|
20240502,173100,1602984640,5460,5460,5460,5460,0
|
|
20240502,173000,1602984640,5460,5460,5460,5460,0
|
|
20240502,172900,1602984640,5460,5460,5460,5460,0
|
|
20240502,172800,1602984640,5460,5460,5460,5460,0
|
|
20240502,172700,1602984640,5460,5460,5460,5460,0
|
|
20240502,172600,1602984640,5460,5460,5460,5460,0
|
|
20240502,172500,1602984640,5460,5460,5460,5460,0
|
|
20240502,172400,1602984640,5460,5460,5460,5460,0
|
|
20240502,172300,1602984640,5460,5460,5460,5460,0
|
|
20240502,172200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,172100,1602984640,5460,5460,5460,5460,0
|
|
20240502,172000,1602984640,5460,5460,5460,5460,0
|
|
20240502,171900,1602984640,5460,5460,5460,5460,0
|
|
20240502,171800,1602984640,5460,5460,5460,5460,0
|
|
20240502,171700,1602984640,5460,5460,5460,5460,0
|
|
20240502,171600,1602984640,5460,5460,5460,5460,0
|
|
20240502,171500,1602984640,5460,5460,5460,5460,0
|
|
20240502,171400,1602984640,5460,5460,5460,5460,0
|
|
20240502,171300,1602984640,5460,5460,5460,5460,0
|
|
20240502,171200,1602984640,5460,5460,5460,5460,0
|
|
20240502,171100,1602984640,5460,5460,5460,5460,0
|
|
20240502,171000,1602984640,5460,5460,5460,5460,0
|
|
20240502,170900,1602984640,5460,5460,5460,5460,0
|
|
20240502,170800,1602984640,5460,5460,5460,5460,0
|
|
20240502,170700,1602984640,5460,5460,5460,5460,0
|
|
20240502,170600,1602984640,5460,5460,5460,5460,0
|
|
20240502,170500,1602984640,5460,5460,5460,5460,0
|
|
20240502,170400,1602984640,5460,5460,5460,5460,0
|
|
20240502,170300,1602984640,5460,5460,5460,5460,0
|
|
20240502,170200,1602984640,5460,5460,5460,5460,0
|
|
20240502,170100,1602984640,5460,5460,5460,5460,0
|
|
20240502,170000,1602984640,5460,5460,5460,5460,0
|
|
20240502,165900,1602984640,5460,5460,5460,5460,0
|
|
20240502,165800,1602984640,5460,5460,5460,5460,0
|
|
20240502,165700,1602984640,5460,5460,5460,5460,0
|
|
20240502,165600,1602984640,5460,5460,5460,5460,0
|
|
20240502,165500,1602984640,5460,5460,5460,5460,0
|
|
20240502,165400,1602984640,5460,5460,5460,5460,0
|
|
20240502,165300,1602984640,5460,5460,5460,5460,0
|
|
20240502,165200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,165100,1602984640,5460,5460,5460,5460,0
|
|
20240502,165000,1602984640,5460,5460,5460,5460,0
|
|
20240502,164900,1602984640,5460,5460,5460,5460,0
|
|
20240502,164800,1602984640,5460,5460,5460,5460,0
|
|
20240502,164700,1602984640,5460,5460,5460,5460,0
|
|
20240502,164600,1602984640,5460,5460,5460,5460,0
|
|
20240502,164500,1602984640,5460,5460,5460,5460,0
|
|
20240502,164400,1602984640,5460,5460,5460,5460,0
|
|
20240502,164300,1602984640,5460,5460,5460,5460,0
|
|
20240502,164200,1602984640,5460,5460,5460,5460,0
|
|
20240502,164100,1602984640,5460,5460,5460,5460,0
|
|
20240502,164000,1602984640,5460,5460,5460,5460,0
|
|
20240502,163900,1602984640,5460,5460,5460,5460,0
|
|
20240502,163800,1602984640,5460,5460,5460,5460,0
|
|
20240502,163700,1602984640,5460,5460,5460,5460,0
|
|
20240502,163600,1602984640,5460,5460,5460,5460,0
|
|
20240502,163500,1602984640,5460,5460,5460,5460,0
|
|
20240502,163400,1602984640,5460,5460,5460,5460,0
|
|
20240502,163300,1602984640,5460,5460,5460,5460,0
|
|
20240502,163200,1602984640,5460,5460,5460,5460,0
|
|
20240502,163100,1602984640,5460,5460,5460,5460,0
|
|
20240502,163000,1602984640,5460,5460,5460,5460,0
|
|
20240502,162900,1602984640,5460,5460,5460,5460,0
|
|
20240502,162800,1602984640,5460,5460,5460,5460,0
|
|
20240502,162700,1602984640,5460,5460,5460,5460,0
|
|
20240502,162600,1602984640,5460,5460,5460,5460,0
|
|
20240502,162500,1602984640,5460,5460,5460,5460,0
|
|
20240502,162400,1602984640,5460,5460,5460,5460,0
|
|
20240502,162300,1602984640,5460,5460,5460,5460,0
|
|
20240502,162200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,162100,1602984640,5460,5460,5460,5460,0
|
|
20240502,162000,1602984640,5460,5460,5460,5460,0
|
|
20240502,161900,1602984640,5460,5460,5460,5460,0
|
|
20240502,161800,1602984640,5460,5460,5460,5460,0
|
|
20240502,161700,1602984640,5460,5460,5460,5460,0
|
|
20240502,161600,1602984640,5460,5460,5460,5460,0
|
|
20240502,161500,1602984640,5460,5460,5460,5460,0
|
|
20240502,161400,1602984640,5460,5460,5460,5460,0
|
|
20240502,161300,1602984640,5460,5460,5460,5460,0
|
|
20240502,161200,1602984640,5460,5460,5460,5460,0
|
|
20240502,161100,1602984640,5460,5460,5460,5460,0
|
|
20240502,161000,1602984640,5460,5460,5460,5460,0
|
|
20240502,160900,1602984640,5460,5460,5460,5460,0
|
|
20240502,160800,1602984640,5460,5460,5460,5460,0
|
|
20240502,160700,1602984640,5460,5460,5460,5460,0
|
|
20240502,160600,1602984640,5460,5460,5460,5460,0
|
|
20240502,160500,1602984640,5460,5460,5460,5460,0
|
|
20240502,160400,1602984640,5460,5460,5460,5460,0
|
|
20240502,160300,1602984640,5460,5460,5460,5460,0
|
|
20240502,160200,1602984640,5460,5460,5460,5460,0
|
|
20240502,160100,1602984640,5460,5460,5460,5460,0
|
|
20240502,160000,1602984640,5460,5460,5460,5460,0
|
|
20240502,155900,1602984640,5460,5460,5460,5460,0
|
|
20240502,155800,1602984640,5460,5460,5460,5460,0
|
|
20240502,155700,1602984640,5460,5460,5460,5460,0
|
|
20240502,155600,1602984640,5460,5460,5460,5460,0
|
|
20240502,155500,1602984640,5460,5460,5460,5460,0
|
|
20240502,155400,1602984640,5460,5460,5460,5460,0
|
|
20240502,155300,1602984640,5460,5460,5460,5460,0
|
|
20240502,155200,1602984640,5460,5460,5460,5460,3293
|
|
20240502,155100,1602984640,5460,5460,5460,5460,0
|
|
20240502,155000,1602984640,5460,5460,5460,5460,0
|
|
20240502,154900,1602984640,5460,5460,5460,5460,0
|
|
20240502,154800,1602984640,5460,5460,5460,5460,0
|
|
20240502,154700,1602984640,5460,5460,5460,5460,0
|
|
20240502,154600,1602984640,5460,5460,5460,5460,0
|
|
20240502,154500,1602984640,5460,5460,5460,5460,0
|
|
20240502,154400,1602984640,5460,5460,5460,5460,0
|
|
20240502,154300,1602984640,5460,5460,5460,5460,0
|
|
20240502,154200,1602984640,5460,5460,5460,5460,0
|
|
20240502,154100,1602984640,5460,5460,5460,5460,0
|
|
20240502,154000,1602984640,5460,5460,5460,5460,0
|
|
20240502,153900,1602984640,5460,5460,5460,5460,0
|
|
20240502,153800,1602984640,5460,5460,5460,5460,0
|
|
20240502,153700,1602984640,5460,5460,5460,5460,0
|
|
20240502,153600,1602984640,5460,5460,5460,5460,0
|
|
20240502,153500,1602984640,5460,5460,5460,5460,0
|
|
20240502,153400,1602984640,5460,5460,5460,5460,0
|
|
20240502,153300,1602984640,5460,5460,5460,5460,0
|
|
20240502,153200,1602984640,5460,5460,5460,5460,0
|
|
20240502,153100,1602984640,5460,5460,5460,5460,0
|
|
20240502,153000,1602984640,5460,5460,5460,5460,3293
|
|
20240502,152900,1585004860,5460,5460,5460,5460,0
|
|
20240502,152800,1585004860,5460,5460,5460,5460,0
|
|
20240502,152700,1585004860,5460,5460,5460,5460,0
|
|
20240502,152600,1585004860,5460,5460,5460,5460,0
|
|
20240502,152500,1585004860,5460,5460,5460,5460,0
|
|
20240502,152400,1585004860,5460,5460,5460,5460,0
|
|
20240502,152300,1585004860,5460,5460,5460,5460,0
|
|
20240502,152200,1585004860,5460,5460,5460,5460,0
|
|
20240502,152100,1585004860,5460,5460,5460,5460,0
|
|
20240502,152000,1585004860,5460,5460,5460,5460,0
|
|
20240502,151900,1585004860,5460,5470,5470,5460,4
|
|
20240502,151800,1584982990,5470,5460,5470,5460,312
|
|
20240502,151700,1583279440,5460,5460,5460,5460,534
|
|
20240502,151600,1580363800,5460,5450,5460,5450,114
|
|
20240502,151500,1579741760,5460,5460,5460,5460,6
|
|
20240502,151400,1579709000,5460,5460,5460,5450,728
|
|
20240502,151300,1575740910,5460,5460,5460,5460,2
|
|
20240502,151200,1575729990,5460,5460,5460,5460,1
|
|
20240502,151100,1575724530,5440,5450,5450,5440,1754
|
|
20240502,151000,1566179210,5450,5450,5460,5450,1888
|
|
20240502,150900,1555889490,5460,5460,5460,5460,1
|
|
20240502,150800,1555884030,5460,5450,5460,5450,215
|
|
20240502,150700,1554711780,5450,5450,5450,5450,15
|
|
20240502,150600,1554630030,5450,5450,5450,5450,0
|
|
20240502,150500,1554630030,5450,5460,5460,5450,111
|
|
20240502,150400,1554025070,5460,5460,5460,5460,385
|
|
20240502,150300,1551922970,5470,5470,5470,5470,0
|
|
20240502,150200,1551922970,5470,5470,5470,5470,1010
|
|
20240502,150100,1546398270,5470,5470,5480,5470,933
|
|
20240502,150000,1541294750,5470,5460,5470,5460,425
|
|
20240502,145900,1538973030,5460,5460,5460,5460,30
|
|
20240502,145800,1538809230,5460,5460,5460,5460,200
|
|
20240502,145700,1537717230,5460,5460,5460,5460,37
|
|
20240502,145600,1537515210,5460,5470,5470,5460,521
|
|
20240502,145500,1534670530,5470,5470,5470,5470,94
|
|
20240502,145400,1534156350,5470,5460,5470,5460,371
|
|
20240502,145300,1532130670,5460,5460,5460,5460,21
|
|
20240502,145200,1532016010,5460,5460,5460,5460,10
|
|
20240502,145100,1531961410,5470,5470,5470,5470,50
|
|
20240502,145000,1531687910,5450,5470,5470,5450,1155
|
|
20240502,144900,1525386980,5460,5460,5460,5460,20
|
|
20240502,144800,1525277780,5460,5470,5470,5460,98
|
|
20240502,144700,1524742660,5470,5470,5470,5470,20
|
|
20240502,144600,1524633260,5470,5470,5470,5470,205
|
|
20240502,144500,1523511910,5470,5470,5470,5470,2
|
|
20240502,144400,1523500970,5480,5480,5480,5480,0
|
|
20240502,144300,1523500970,5480,5480,5480,5480,30
|
|
20240502,144200,1523336570,5480,5450,5480,5450,4606
|
|
20240502,144100,1498141760,5470,5470,5470,5470,0
|
|
20240502,144000,1498141760,5470,5470,5470,5470,0
|
|
20240502,143900,1498141760,5470,5470,5470,5470,50
|
|
20240502,143800,1497868260,5470,5450,5470,5450,426
|
|
20240502,143700,1495546520,5450,5450,5450,5450,0
|
|
20240502,143600,1495546520,5450,5450,5450,5450,100
|
|
20240502,143500,1495001520,5450,5450,5450,5450,0
|
|
20240502,143400,1495001520,5450,5450,5450,5450,0
|
|
20240502,143300,1495001520,5450,5450,5450,5450,0
|
|
20240502,143200,1495001520,5450,5450,5450,5450,0
|
|
20240502,143100,1495001520,5450,5450,5450,5450,0
|
|
20240502,143000,1495001520,5450,5460,5460,5450,171
|
|
20240502,142900,1494069380,5470,5470,5470,5470,0
|
|
20240502,142800,1494069380,5470,5470,5470,5470,0
|
|
20240502,142700,1494069380,5470,5470,5470,5470,0
|
|
20240502,142600,1494069380,5470,5470,5470,5470,0
|
|
20240502,142500,1494069380,5470,5470,5470,5470,1
|
|
20240502,142400,1494063910,5460,5460,5460,5460,3652
|
|
20240502,142300,1474123990,5460,5460,5460,5460,400
|
|
20240502,142200,1471939990,5450,5450,5450,5450,418
|
|
20240502,142100,1469661890,5430,5430,5430,5430,99
|
|
20240502,142000,1469124320,5430,5430,5430,5430,19
|
|
20240502,141900,1469021150,5430,5440,5440,5430,183
|
|
20240502,141800,1468027430,5440,5440,5440,5440,103
|
|
20240502,141700,1467467110,5440,5440,5440,5440,6
|
|
20240502,141600,1467434470,5440,5430,5440,5430,239
|
|
20240502,141500,1466134700,5430,5430,5430,5430,50
|
|
20240502,141400,1465863200,5410,5450,5450,5410,6992
|
|
20240502,141300,1427930300,5440,5440,5440,5440,0
|
|
20240502,141200,1427930300,5440,5440,5440,5440,78
|
|
20240502,141100,1427505980,5440,5440,5440,5440,922
|
|
20240502,141000,1422490300,5440,5440,5440,5440,808
|
|
20240502,140900,1418094780,5460,5460,5460,5460,7
|
|
20240502,140800,1418056560,5440,5450,5450,5440,695
|
|
20240502,140700,1414268950,5450,5450,5450,5450,869
|
|
20240502,140600,1409532900,5450,5430,5450,5430,1004
|
|
20240502,140500,1404061120,5430,5450,5450,5430,8001
|
|
20240502,140400,1360590710,5450,5460,5460,5450,1076
|
|
20240502,140300,1354725510,5460,5450,5460,5450,221
|
|
20240502,140200,1353521050,5460,5460,5460,5450,256
|
|
20240502,140100,1352123380,5460,5480,5480,5460,5762
|
|
20240502,140000,1320662460,5490,5490,5490,5490,0
|
|
20240502,135900,1320662460,5490,5490,5490,5490,718
|
|
20240502,135800,1316720640,5490,5490,5490,5460,16020
|
|
20240502,135700,1229074690,5490,5490,5490,5490,122
|
|
20240502,135600,1228404910,5480,5480,5480,5480,0
|
|
20240502,135500,1228404910,5480,5480,5480,5480,25
|
|
20240502,135400,1228267910,5490,5490,5490,5490,134
|
|
20240502,135300,1227532250,5490,5490,5490,5490,2
|
|
20240502,135200,1227521270,5490,5490,5490,5490,18
|
|
20240502,135100,1227422450,5490,5490,5490,5490,0
|
|
20240502,135000,1227422450,5490,5490,5490,5490,3
|
|
20240502,134900,1227405980,5490,5490,5490,5490,0
|
|
20240502,134800,1227405980,5490,5490,5490,5490,250
|
|
20240502,134700,1226033480,5500,5500,5500,5500,122
|
|
20240502,134600,1225362480,5480,5480,5480,5480,700
|
|
20240502,134500,1221526480,5480,5480,5480,5480,800
|
|
20240502,134400,1217142480,5480,5480,5480,5480,0
|
|
20240502,134300,1217142480,5480,5480,5480,5480,12
|
|
20240502,134200,1217076720,5480,5480,5480,5480,2
|
|
20240502,134100,1217065760,5480,5480,5480,5480,0
|
|
20240502,134000,1217065760,5480,5480,5480,5480,565
|
|
20240502,133900,1213969560,5490,5490,5490,5490,3
|
|
20240502,133800,1213953090,5490,5500,5500,5490,440
|
|
20240502,133700,1211537410,5500,5490,5500,5490,11
|
|
20240502,133600,1211476920,5500,5500,5500,5500,34
|
|
20240502,133500,1211289920,5490,5490,5490,5490,280
|
|
20240502,133400,1209752720,5490,5500,5500,5490,521
|
|
20240502,133300,1206887430,5500,5500,5500,5500,185
|
|
20240502,133200,1205869930,5510,5510,5510,5510,0
|
|
20240502,133100,1205869930,5510,5510,5510,5510,0
|
|
20240502,133000,1205869930,5510,5480,5510,5480,412
|
|
20240502,132900,1203610970,5510,5510,5510,5510,0
|
|
20240502,132800,1203610970,5510,5510,5510,5510,18
|
|
20240502,132700,1203511790,5510,5510,5510,5510,1
|
|
20240502,132600,1203506280,5510,5510,5510,5510,0
|
|
20240502,132500,1203506280,5510,5510,5510,5510,608
|
|
20240502,132400,1200156200,5510,5500,5510,5500,254
|
|
20240502,132300,1198758380,5500,5470,5500,5470,78
|
|
20240502,132200,1198330880,5470,5470,5470,5470,0
|
|
20240502,132100,1198330880,5470,5470,5470,5470,0
|
|
20240502,132000,1198330880,5470,5470,5470,5470,1009
|
|
20240502,131900,1192811650,5470,5470,5470,5470,49
|
|
20240502,131800,1192543620,5470,5480,5480,5470,350
|
|
20240502,131700,1190629100,5470,5470,5470,5470,100
|
|
20240502,131600,1190082100,5480,5480,5480,5480,0
|
|
20240502,131500,1190082100,5480,5480,5480,5480,496
|
|
20240502,131400,1187364020,5510,5510,5510,5510,1
|
|
20240502,131300,1187358510,5500,5500,5500,5500,0
|
|
20240502,131200,1187358510,5500,5500,5500,5500,337
|
|
20240502,131100,1185505010,5500,5500,5500,5500,0
|
|
20240502,131000,1185505010,5500,5500,5500,5500,516
|
|
20240502,130900,1182667010,5500,5500,5500,5500,0
|
|
20240502,130800,1182667010,5500,5500,5500,5500,1
|
|
20240502,130700,1182661510,5490,5470,5490,5470,1510
|
|
20240502,130600,1174371810,5470,5470,5470,5470,36
|
|
20240502,130500,1174174890,5470,5490,5490,5470,6
|
|
20240502,130400,1174142030,5460,5470,5470,5460,800
|
|
20240502,130300,1169767330,5470,5470,5470,5470,20
|
|
20240502,130200,1169657930,5470,5480,5480,5470,238
|
|
20240502,130100,1168355620,5480,5470,5480,5460,1623
|
|
20240502,130000,1159476450,5470,5470,5470,5470,0
|
|
20240502,125900,1159476450,5470,5470,5470,5470,100
|
|
20240502,125800,1158929450,5470,5470,5470,5470,42
|
|
20240502,125700,1158699710,5470,5470,5470,5470,1
|
|
20240502,125600,1158694240,5460,5460,5460,5460,582
|
|
20240502,125500,1155516520,5460,5430,5460,5430,328
|
|
20240502,125400,1153732170,5440,5440,5440,5440,91
|
|
20240502,125300,1153237130,5440,5440,5440,5440,91
|
|
20240502,125200,1152742090,5430,5460,5460,5430,10312
|
|
20240502,125100,1096691920,5460,5460,5460,5460,1
|
|
20240502,125000,1096686460,5460,5460,5460,5460,159
|
|
20240502,124900,1095818320,5460,5460,5460,5460,2149
|
|
20240502,124800,1084084780,5470,5470,5470,5460,18
|
|
20240502,124700,1083986330,5470,5470,5470,5470,101
|
|
20240502,124600,1083433860,5470,5470,5470,5470,232
|
|
20240502,124500,1082164820,5470,5470,5470,5470,11
|
|
20240502,124400,1082104650,5460,5470,5470,5460,71
|
|
20240502,124300,1081716290,5460,5470,5470,5460,56
|
|
20240502,124200,1081410000,5470,5470,5470,5470,1
|
|
20240502,124100,1081404530,5470,5470,5470,5470,4
|
|
20240502,124000,1081382650,5470,5470,5470,5470,0
|
|
20240502,123900,1081382650,5470,5470,5470,5470,0
|
|
20240502,123800,1081382650,5470,5470,5470,5460,27
|
|
20240502,123700,1081235210,5460,5460,5460,5460,59
|
|
20240502,123600,1080913070,5470,5490,5490,5470,180
|
|
20240502,123500,1079928450,5460,5470,5470,5460,1223
|
|
20240502,123400,1073239110,5490,5490,5490,5490,5
|
|
20240502,123300,1073211660,5490,5480,5490,5480,108
|
|
20240502,123200,1072619810,5490,5490,5490,5490,70
|
|
20240502,123100,1072235510,5490,5480,5490,5470,590
|
|
20240502,123000,1069006390,5490,5490,5490,5490,1
|
|
20240502,122900,1069000900,5490,5490,5490,5490,10
|
|
20240502,122800,1068946000,5490,5490,5490,5490,10
|
|
20240502,122700,1068891100,5490,5490,5490,5490,40
|
|
20240502,122600,1068671500,5480,5480,5480,5480,100
|
|
20240502,122500,1068123500,5480,5480,5480,5480,0
|
|
20240502,122400,1068123500,5480,5490,5490,5480,41
|
|
20240502,122300,1067898610,5470,5470,5470,5470,100
|
|
20240502,122200,1067351610,5480,5480,5480,5480,91
|
|
20240502,122100,1066852930,5480,5480,5480,5480,107
|
|
20240502,122000,1066266570,5490,5490,5490,5480,211
|
|
20240502,121900,1065110180,5490,5490,5490,5490,5
|
|
20240502,121800,1065082730,5490,5490,5490,5490,2
|
|
20240502,121700,1065071750,5480,5480,5480,5480,0
|
|
20240502,121600,1065071750,5480,5480,5480,5480,2
|
|
20240502,121500,1065060790,5480,5480,5480,5480,199
|
|
20240502,121400,1063970270,5480,5480,5480,5480,1
|
|
20240502,121300,1063964790,5460,5460,5460,5460,1500
|
|
20240502,121200,1055774790,5480,5480,5480,5470,374
|
|
20240502,121100,1053728970,5490,5490,5490,5490,154
|
|
20240502,121000,1052883510,5490,5480,5490,5480,106
|
|
20240502,120900,1052302620,5480,5480,5480,5480,2
|
|
20240502,120800,1052291660,5480,5480,5480,5480,5
|
|
20240502,120700,1052264260,5480,5480,5480,5480,9
|
|
20240502,120600,1052214940,5480,5470,5480,5470,2555
|
|
20240502,120500,1038231780,5470,5470,5470,5470,4
|
|
20240502,120400,1038209900,5470,5470,5470,5470,305
|
|
20240502,120300,1036541550,5460,5470,5470,5460,172
|
|
20240502,120200,1035600720,5470,5470,5470,5460,255
|
|
20240502,120100,1034206470,5470,5460,5470,5460,1456
|
|
20240502,120000,1026256550,5450,5450,5450,5450,1271
|
|
20240502,115900,1019329600,5450,5450,5450,5440,219
|
|
20240502,115800,1018137990,5450,5450,5450,5450,5
|
|
20240502,115700,1018110740,5440,5440,5440,5440,0
|
|
20240502,115600,1018110740,5440,5440,5440,5440,0
|
|
20240502,115500,1018110740,5440,5440,5440,5440,127
|
|
20240502,115400,1017419860,5440,5440,5440,5440,0
|
|
20240502,115300,1017419860,5440,5440,5440,5440,0
|
|
20240502,115200,1017419860,5440,5440,5440,5440,889
|
|
20240502,115100,1012583700,5440,5440,5440,5440,532
|
|
20240502,115000,1009689620,5440,5430,5440,5430,109
|
|
20240502,114900,1009097570,5430,5440,5440,5430,419
|
|
20240502,114800,1006819110,5440,5440,5440,5440,104
|
|
20240502,114700,1006253350,5440,5440,5440,5440,50
|
|
20240502,114600,1005981350,5440,5440,5440,5440,3
|
|
20240502,114500,1005965030,5440,5440,5440,5440,174
|
|
20240502,114400,1005018470,5450,5440,5450,5440,73
|
|
20240502,114300,1004620840,5440,5440,5450,5440,811
|
|
20240502,114200,1000202120,5440,5440,5440,5440,11
|
|
20240502,114100,1000142280,5450,5440,5450,5440,809
|
|
20240502,114000,995741310,5440,5440,5440,5440,607
|
|
20240502,113900,992439230,5440,5440,5440,5440,516
|
|
20240502,113800,989632190,5440,5440,5440,5440,207
|
|
20240502,113700,988506110,5440,5440,5440,5440,831
|
|
20240502,113600,983985470,5430,5430,5430,5430,140
|
|
20240502,113500,983225270,5430,5430,5430,5430,787
|
|
20240502,113400,978951860,5440,5440,5440,5440,255
|
|
20240502,113300,977564660,5430,5440,5440,5430,1340
|
|
20240502,113200,970288420,5440,5450,5450,5440,15
|
|
20240502,113100,970206780,5450,5450,5450,5440,883
|
|
20240502,113000,965402490,5440,5440,5440,5440,962
|
|
20240502,112900,960169210,5450,5450,5450,5440,726
|
|
20240502,112800,956215440,5450,5460,5460,5440,1134
|
|
20240502,112700,950039910,5460,5450,5460,5450,1798
|
|
20240502,112600,940238310,5450,5450,5450,5450,423
|
|
20240502,112500,937932960,5440,5440,5440,5440,120
|
|
20240502,112400,937280160,5440,5440,5440,5440,744
|
|
20240502,112300,933232800,5430,5430,5430,5430,11
|
|
20240502,112200,933173070,5440,5450,5450,5430,2669
|
|
20240502,112100,918666840,5450,5440,5450,5440,232
|
|
20240502,112000,917403450,5440,5440,5440,5430,1373
|
|
20240502,111900,909939330,5440,5440,5440,5430,318
|
|
20240502,111800,908212370,5440,5430,5440,5420,1007
|
|
20240502,111700,902745120,5430,5420,5430,5420,318
|
|
20240502,111600,901021310,5440,5430,5440,5410,349
|
|
20240502,111500,899126560,5430,5430,5430,5410,565
|
|
20240502,111400,896061300,5430,5440,5450,5400,12749
|
|
20240502,111300,827048100,5440,5450,5450,5440,191
|
|
20240502,111200,826008640,5460,5430,5460,5430,496
|
|
20240502,111100,823305400,5430,5430,5430,5420,1096
|
|
20240502,111000,817354920,5430,5430,5430,5420,783
|
|
20240502,110900,813106130,5430,5420,5430,5410,1276
|
|
20240502,110800,806193590,5420,5420,5430,5420,213
|
|
20240502,110700,805038910,5420,5440,5450,5420,8216
|
|
20240502,110600,760418470,5450,5450,5460,5440,3252
|
|
20240502,110500,742694190,5460,5460,5460,5450,818
|
|
20240502,110400,738231320,5460,5470,5470,5450,809
|
|
20240502,110300,733811940,5450,5450,5450,5450,0
|
|
20240502,110200,733811940,5450,5470,5480,5440,5853
|
|
20240502,110100,701866050,5470,5470,5470,5470,257
|
|
20240502,110000,700460260,5460,5470,5470,5460,4019
|
|
20240502,105900,678496500,5470,5470,5470,5460,327
|
|
20240502,105800,676707980,5470,5460,5470,5450,154
|
|
20240502,105700,675867800,5450,5490,5530,5420,10942
|
|
20240502,105600,616074500,5490,5540,5540,5480,16770
|
|
20240502,105500,523774390,5550,5540,5550,5540,187
|
|
20240502,105400,522737230,5530,5540,5540,5530,980
|
|
20240502,105300,517316030,5540,5570,5570,5540,487
|
|
20240502,105200,514617650,5570,5570,5570,5570,202
|
|
20240502,105100,513492510,5540,5540,5540,5530,1387
|
|
20240502,105000,505814930,5540,5570,5570,5540,2443
|
|
20240502,104900,492272580,5570,5570,5570,5550,1739
|
|
20240502,104800,482602370,5550,5550,5550,5550,0
|
|
20240502,104700,482602370,5550,5560,5570,5550,187
|
|
20240502,104600,481564410,5540,5580,5580,5540,18000
|
|
20240502,104500,381597910,5610,5590,5610,5590,362
|
|
20240502,104400,379574090,5590,5610,5610,5590,506
|
|
20240502,104300,376745430,5580,5590,5590,5580,687
|
|
20240502,104200,372906830,5590,5590,5590,5590,300
|
|
20240502,104100,371229830,5610,5610,5610,5610,100
|
|
20240502,104000,370668830,5580,5580,5580,5570,787
|
|
20240502,103900,366283630,5580,5580,5580,5580,1109
|
|
20240502,103800,360095410,5580,5600,5600,5580,8731
|
|
20240502,103700,311315820,5610,5610,5610,5610,110
|
|
20240502,103600,310698720,5600,5600,5600,5600,0
|
|
20240502,103500,310698720,5600,5600,5600,5600,1067
|
|
20240502,103400,304723520,5620,5620,5620,5620,21
|
|
20240502,103300,304605500,5620,5620,5620,5620,1
|
|
20240502,103200,304599880,5610,5610,5610,5610,140
|
|
20240502,103100,303814480,5610,5610,5610,5610,398
|
|
20240502,103000,301581700,5620,5620,5620,5620,23
|
|
20240502,102900,301452440,5620,5610,5620,5610,122
|
|
20240502,102800,300767350,5620,5620,5620,5620,100
|
|
20240502,102700,300205350,5620,5620,5620,5620,0
|
|
20240502,102600,300205350,5620,5600,5620,5600,26
|
|
20240502,102500,300059530,5600,5600,5600,5600,181
|
|
20240502,102400,299045930,5590,5620,5620,5590,6823
|
|
20240502,102300,260822230,5630,5620,5630,5620,90
|
|
20240502,102200,260316420,5630,5630,5630,5630,127
|
|
20240502,102100,259601410,5630,5640,5640,5630,1569
|
|
20240502,102000,250766790,5650,5650,5650,5650,0
|
|
20240502,101900,250766790,5650,5650,5650,5650,0
|
|
20240502,101800,250766790,5650,5650,5650,5650,15
|
|
20240502,101700,250682040,5650,5650,5650,5650,1982
|
|
20240502,101600,239483740,5660,5660,5660,5660,735
|
|
20240502,101500,235323640,5690,5690,5690,5690,70
|
|
20240502,101400,234925340,5690,5690,5690,5690,0
|
|
20240502,101300,234925340,5690,5690,5690,5690,0
|
|
20240502,101200,234925340,5690,5690,5690,5690,0
|
|
20240502,101100,234925340,5690,5690,5690,5690,0
|
|
20240502,101000,234925340,5690,5680,5690,5680,287
|
|
20240502,100900,233292660,5690,5690,5690,5690,4
|
|
20240502,100800,233269900,5690,5680,5690,5680,24
|
|
20240502,100700,233133350,5690,5690,5690,5690,0
|
|
20240502,100600,233133350,5690,5680,5690,5680,101
|
|
20240502,100500,232558760,5690,5680,5690,5680,100
|
|
20240502,100400,231990740,5680,5680,5680,5680,1
|
|
20240502,100300,231985060,5680,5680,5680,5680,84
|
|
20240502,100200,231507940,5660,5690,5690,5660,370
|
|
20240502,100100,229412330,5660,5660,5660,5660,32
|
|
20240502,100000,229231210,5650,5650,5650,5650,0
|
|
20240502,095900,229231210,5650,5650,5650,5650,111
|
|
20240502,095800,228604060,5690,5660,5690,5660,260
|
|
20240502,095700,227128700,5660,5650,5660,5650,207
|
|
20240502,095600,225958100,5640,5640,5640,5640,0
|
|
20240502,095500,225958100,5640,5610,5640,5610,1022
|
|
20240502,095400,220199420,5630,5630,5630,5630,102
|
|
20240502,095300,219625160,5630,5630,5630,5630,0
|
|
20240502,095200,219625160,5630,5630,5630,5630,338
|
|
20240502,095100,217722220,5640,5640,5640,5640,9
|
|
20240502,095000,217671460,5610,5610,5610,5610,20
|
|
20240502,094900,217559260,5630,5640,5640,5630,1143
|
|
20240502,094800,211122740,5640,5640,5640,5640,0
|
|
20240502,094700,211122740,5640,5630,5640,5630,101
|
|
20240502,094600,210553300,5640,5640,5640,5640,0
|
|
20240502,094500,210553300,5640,5640,5640,5640,108
|
|
20240502,094400,209944180,5630,5630,5630,5630,0
|
|
20240502,094300,209944180,5630,5630,5630,5630,1647
|
|
20240502,094200,200671570,5630,5630,5630,5630,0
|
|
20240502,094100,200671570,5630,5630,5630,5630,104
|
|
20240502,094000,200086050,5630,5630,5630,5630,232
|
|
20240502,093900,198779890,5620,5620,5620,5620,0
|
|
20240502,093800,198779890,5620,5620,5620,5620,24
|
|
20240502,093700,198645010,5620,5580,5620,5580,455
|
|
20240502,093600,196103870,5620,5600,5620,5580,3302
|
|
20240502,093500,177638650,5600,5600,5600,5600,110
|
|
20240502,093400,177022650,5600,5600,5600,5600,0
|
|
20240502,093300,177022650,5600,5600,5600,5600,50
|
|
20240502,093200,176742650,5620,5620,5620,5620,3
|
|
20240502,093100,176725790,5620,5620,5620,5620,0
|
|
20240502,093000,176725790,5620,5620,5620,5620,0
|
|
20240502,092900,176725790,5620,5600,5620,5580,755
|
|
20240502,092800,172506630,5600,5600,5600,5590,3247
|
|
20240502,092700,154339030,5600,5610,5610,5600,2437
|
|
20240502,092600,140690860,5610,5630,5630,5610,57
|
|
20240502,092500,140370620,5640,5640,5640,5640,101
|
|
20240502,092400,139800980,5640,5620,5640,5610,2030
|
|
20240502,092300,128396670,5620,5620,5620,5620,50
|
|
20240502,092200,128115670,5630,5630,5630,5630,50
|
|
20240502,092100,127834170,5650,5620,5650,5620,534
|
|
20240502,092000,124817190,5610,5630,5650,5610,1283
|
|
20240502,091900,117573250,5620,5630,5630,5620,84
|
|
20240502,091800,117100390,5610,5600,5650,5600,579
|
|
20240502,091700,113852960,5600,5630,5630,5600,3575
|
|
20240502,091600,93821250,5640,5650,5650,5640,101
|
|
20240502,091500,93250610,5650,5650,5650,5650,99
|
|
20240502,091400,92691260,5650,5660,5660,5600,12087
|
|
20240502,091300,24767460,5680,5680,5680,5680,0
|
|
20240502,091200,24767460,5680,5680,5680,5680,1
|
|
20240502,091100,24761780,5680,5670,5680,5660,37
|
|
20240502,091000,24551910,5680,5680,5680,5680,178
|
|
20240502,090900,23540870,5690,5690,5690,5690,12
|
|
20240502,090800,23472590,5690,5690,5690,5690,1
|
|
20240502,090700,23466900,5690,5690,5690,5690,60
|
|
20240502,090600,23125500,5650,5660,5690,5650,263
|
|
20240502,090500,21639500,5650,5650,5650,5650,0
|
|
20240502,090400,21639500,5650,5650,5650,5650,330
|
|
20240502,090300,19775000,5650,5660,5690,5650,1379
|
|
20240502,090200,11960470,5650,5660,5660,5650,1011
|
|
20240502,090100,6239520,5660,5660,5660,5660,316
|
|
20240502,090000,4450960,5670,5670,5680,5670,785
|