642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,193900,413974045,4250,4250,4250,4250,1718
|
|
20240502,193800,413974045,4250,4250,4250,4250,0
|
|
20240502,193700,413974045,4250,4250,4250,4250,0
|
|
20240502,193600,413974045,4250,4250,4250,4250,0
|
|
20240502,193500,413974045,4250,4250,4250,4250,0
|
|
20240502,193400,413974045,4250,4250,4250,4250,0
|
|
20240502,193300,413974045,4250,4250,4250,4250,0
|
|
20240502,193200,413974045,4250,4250,4250,4250,0
|
|
20240502,193100,413974045,4250,4250,4250,4250,0
|
|
20240502,193000,413974045,4250,4250,4250,4250,0
|
|
20240502,192900,413974045,4250,4250,4250,4250,0
|
|
20240502,192800,413974045,4250,4250,4250,4250,0
|
|
20240502,192700,413974045,4250,4250,4250,4250,0
|
|
20240502,192600,413974045,4250,4250,4250,4250,0
|
|
20240502,192500,413974045,4250,4250,4250,4250,0
|
|
20240502,192400,413974045,4250,4250,4250,4250,0
|
|
20240502,192300,413974045,4250,4250,4250,4250,0
|
|
20240502,192200,413974045,4250,4250,4250,4250,0
|
|
20240502,192100,413974045,4250,4250,4250,4250,0
|
|
20240502,192000,413974045,4250,4250,4250,4250,0
|
|
20240502,191900,413974045,4250,4250,4250,4250,0
|
|
20240502,191800,413974045,4250,4250,4250,4250,0
|
|
20240502,191700,413974045,4250,4250,4250,4250,0
|
|
20240502,191600,413974045,4250,4250,4250,4250,0
|
|
20240502,191500,413974045,4250,4250,4250,4250,0
|
|
20240502,191400,413974045,4250,4250,4250,4250,0
|
|
20240502,191300,413974045,4250,4250,4250,4250,0
|
|
20240502,191200,413974045,4250,4250,4250,4250,0
|
|
20240502,191100,413974045,4250,4250,4250,4250,0
|
|
20240502,191000,413974045,4250,4250,4250,4250,0
|
|
20240502,190900,413974045,4250,4250,4250,4250,1718
|
|
20240502,190800,413974045,4250,4250,4250,4250,0
|
|
20240502,190700,413974045,4250,4250,4250,4250,0
|
|
20240502,190600,413974045,4250,4250,4250,4250,0
|
|
20240502,190500,413974045,4250,4250,4250,4250,0
|
|
20240502,190400,413974045,4250,4250,4250,4250,0
|
|
20240502,190300,413974045,4250,4250,4250,4250,0
|
|
20240502,190200,413974045,4250,4250,4250,4250,0
|
|
20240502,190100,413974045,4250,4250,4250,4250,0
|
|
20240502,190000,413974045,4250,4250,4250,4250,0
|
|
20240502,185900,413974045,4250,4250,4250,4250,0
|
|
20240502,185800,413974045,4250,4250,4250,4250,0
|
|
20240502,185700,413974045,4250,4250,4250,4250,0
|
|
20240502,185600,413974045,4250,4250,4250,4250,0
|
|
20240502,185500,413974045,4250,4250,4250,4250,0
|
|
20240502,185400,413974045,4250,4250,4250,4250,0
|
|
20240502,185300,413974045,4250,4250,4250,4250,0
|
|
20240502,185200,413974045,4250,4250,4250,4250,0
|
|
20240502,185100,413974045,4250,4250,4250,4250,0
|
|
20240502,185000,413974045,4250,4250,4250,4250,0
|
|
20240502,184900,413974045,4250,4250,4250,4250,0
|
|
20240502,184800,413974045,4250,4250,4250,4250,0
|
|
20240502,184700,413974045,4250,4250,4250,4250,0
|
|
20240502,184600,413974045,4250,4250,4250,4250,0
|
|
20240502,184500,413974045,4250,4250,4250,4250,0
|
|
20240502,184400,413974045,4250,4250,4250,4250,0
|
|
20240502,184300,413974045,4250,4250,4250,4250,0
|
|
20240502,184200,413974045,4250,4250,4250,4250,0
|
|
20240502,184100,413974045,4250,4250,4250,4250,0
|
|
20240502,184000,413974045,4250,4250,4250,4250,0
|
|
20240502,183900,413974045,4250,4250,4250,4250,1718
|
|
20240502,183800,413974045,4250,4250,4250,4250,0
|
|
20240502,183700,413974045,4250,4250,4250,4250,0
|
|
20240502,183600,413974045,4250,4250,4250,4250,0
|
|
20240502,183500,413974045,4250,4250,4250,4250,0
|
|
20240502,183400,413974045,4250,4250,4250,4250,0
|
|
20240502,183300,413974045,4250,4250,4250,4250,0
|
|
20240502,183200,413974045,4250,4250,4250,4250,0
|
|
20240502,183100,413974045,4250,4250,4250,4250,0
|
|
20240502,183000,413974045,4250,4250,4250,4250,0
|
|
20240502,182900,413974045,4250,4250,4250,4250,0
|
|
20240502,182800,413974045,4250,4250,4250,4250,0
|
|
20240502,182700,413974045,4250,4250,4250,4250,0
|
|
20240502,182600,413974045,4250,4250,4250,4250,0
|
|
20240502,182500,413974045,4250,4250,4250,4250,0
|
|
20240502,182400,413974045,4250,4250,4250,4250,0
|
|
20240502,182300,413974045,4250,4250,4250,4250,0
|
|
20240502,182200,413974045,4250,4250,4250,4250,0
|
|
20240502,182100,413974045,4250,4250,4250,4250,0
|
|
20240502,182000,413974045,4250,4250,4250,4250,0
|
|
20240502,181900,413974045,4250,4250,4250,4250,0
|
|
20240502,181800,413974045,4250,4250,4250,4250,0
|
|
20240502,181700,413974045,4250,4250,4250,4250,0
|
|
20240502,181600,413974045,4250,4250,4250,4250,0
|
|
20240502,181500,413974045,4250,4250,4250,4250,0
|
|
20240502,181400,413974045,4250,4250,4250,4250,0
|
|
20240502,181300,413974045,4250,4250,4250,4250,0
|
|
20240502,181200,413974045,4250,4250,4250,4250,0
|
|
20240502,181100,413974045,4250,4250,4250,4250,0
|
|
20240502,181000,413974045,4250,4250,4250,4250,0
|
|
20240502,180900,413974045,4250,4250,4250,4250,1718
|
|
20240502,180800,413974045,4250,4250,4250,4250,0
|
|
20240502,180700,413974045,4250,4250,4250,4250,0
|
|
20240502,180600,413974045,4250,4250,4250,4250,0
|
|
20240502,180500,413974045,4250,4250,4250,4250,0
|
|
20240502,180400,413974045,4250,4250,4250,4250,0
|
|
20240502,180300,413974045,4250,4250,4250,4250,0
|
|
20240502,180200,413974045,4250,4250,4250,4250,0
|
|
20240502,180100,413974045,4250,4250,4250,4250,0
|
|
20240502,180000,413974045,4250,4250,4250,4250,0
|
|
20240502,175900,413974045,4250,4250,4250,4250,0
|
|
20240502,175800,413974045,4250,4250,4250,4250,0
|
|
20240502,175700,413974045,4250,4250,4250,4250,0
|
|
20240502,175600,413974045,4250,4250,4250,4250,0
|
|
20240502,175500,413974045,4250,4250,4250,4250,0
|
|
20240502,175400,413974045,4250,4250,4250,4250,0
|
|
20240502,175300,413974045,4250,4250,4250,4250,0
|
|
20240502,175200,413974045,4250,4250,4250,4250,0
|
|
20240502,175100,413974045,4250,4250,4250,4250,0
|
|
20240502,175000,413974045,4250,4250,4250,4250,0
|
|
20240502,174900,413974045,4250,4250,4250,4250,0
|
|
20240502,174800,413974045,4250,4250,4250,4250,0
|
|
20240502,174700,413974045,4250,4250,4250,4250,0
|
|
20240502,174600,413974045,4250,4250,4250,4250,0
|
|
20240502,174500,413974045,4250,4250,4250,4250,0
|
|
20240502,174400,413974045,4250,4250,4250,4250,0
|
|
20240502,174300,413974045,4250,4250,4250,4250,0
|
|
20240502,174200,413974045,4250,4250,4250,4250,0
|
|
20240502,174100,413974045,4250,4250,4250,4250,0
|
|
20240502,174000,413974045,4250,4250,4250,4250,0
|
|
20240502,173900,413974045,4250,4250,4250,4250,1718
|
|
20240502,173800,413974045,4250,4250,4250,4250,0
|
|
20240502,173700,413974045,4250,4250,4250,4250,0
|
|
20240502,173600,413974045,4250,4250,4250,4250,0
|
|
20240502,173500,413974045,4250,4250,4250,4250,0
|
|
20240502,173400,413974045,4250,4250,4250,4250,0
|
|
20240502,173300,413974045,4250,4250,4250,4250,0
|
|
20240502,173200,413974045,4250,4250,4250,4250,0
|
|
20240502,173100,413974045,4250,4250,4250,4250,0
|
|
20240502,173000,413974045,4250,4250,4250,4250,0
|
|
20240502,172900,413974045,4250,4250,4250,4250,0
|
|
20240502,172800,413974045,4250,4250,4250,4250,0
|
|
20240502,172700,413974045,4250,4250,4250,4250,0
|
|
20240502,172600,413974045,4250,4250,4250,4250,0
|
|
20240502,172500,413974045,4250,4250,4250,4250,0
|
|
20240502,172400,413974045,4250,4250,4250,4250,0
|
|
20240502,172300,413974045,4250,4250,4250,4250,0
|
|
20240502,172200,413974045,4250,4250,4250,4250,0
|
|
20240502,172100,413974045,4250,4250,4250,4250,0
|
|
20240502,172000,413974045,4250,4250,4250,4250,0
|
|
20240502,171900,413974045,4250,4250,4250,4250,0
|
|
20240502,171800,413974045,4250,4250,4250,4250,0
|
|
20240502,171700,413974045,4250,4250,4250,4250,0
|
|
20240502,171600,413974045,4250,4250,4250,4250,0
|
|
20240502,171500,413974045,4250,4250,4250,4250,0
|
|
20240502,171400,413974045,4250,4250,4250,4250,0
|
|
20240502,171300,413974045,4250,4250,4250,4250,0
|
|
20240502,171200,413974045,4250,4250,4250,4250,0
|
|
20240502,171100,413974045,4250,4250,4250,4250,0
|
|
20240502,171000,413974045,4250,4250,4250,4250,0
|
|
20240502,170900,413974045,4250,4250,4250,4250,1718
|
|
20240502,170800,413974045,4250,4250,4250,4250,0
|
|
20240502,170700,413974045,4250,4250,4250,4250,0
|
|
20240502,170600,413974045,4250,4250,4250,4250,0
|
|
20240502,170500,413974045,4250,4250,4250,4250,0
|
|
20240502,170400,413974045,4250,4250,4250,4250,0
|
|
20240502,170300,413974045,4250,4250,4250,4250,0
|
|
20240502,170200,413974045,4250,4250,4250,4250,0
|
|
20240502,170100,413974045,4250,4250,4250,4250,0
|
|
20240502,170000,413974045,4250,4250,4250,4250,0
|
|
20240502,165900,413974045,4250,4250,4250,4250,0
|
|
20240502,165800,413974045,4250,4250,4250,4250,0
|
|
20240502,165700,413974045,4250,4250,4250,4250,0
|
|
20240502,165600,413974045,4250,4250,4250,4250,0
|
|
20240502,165500,413974045,4250,4250,4250,4250,0
|
|
20240502,165400,413974045,4250,4250,4250,4250,0
|
|
20240502,165300,413974045,4250,4250,4250,4250,0
|
|
20240502,165200,413974045,4250,4250,4250,4250,0
|
|
20240502,165100,413974045,4250,4250,4250,4250,0
|
|
20240502,165000,413974045,4250,4250,4250,4250,0
|
|
20240502,164900,413974045,4250,4250,4250,4250,0
|
|
20240502,164800,413974045,4250,4250,4250,4250,0
|
|
20240502,164700,413974045,4250,4250,4250,4250,0
|
|
20240502,164600,413974045,4250,4250,4250,4250,0
|
|
20240502,164500,413974045,4250,4250,4250,4250,0
|
|
20240502,164400,413974045,4250,4250,4250,4250,0
|
|
20240502,164300,413974045,4250,4250,4250,4250,0
|
|
20240502,164200,413974045,4250,4250,4250,4250,0
|
|
20240502,164100,413974045,4250,4250,4250,4250,0
|
|
20240502,164000,413974045,4250,4250,4250,4250,0
|
|
20240502,163900,413974045,4250,4250,4250,4250,1718
|
|
20240502,163800,413974045,4250,4250,4250,4250,0
|
|
20240502,163700,413974045,4250,4250,4250,4250,0
|
|
20240502,163600,413974045,4250,4250,4250,4250,0
|
|
20240502,163500,413974045,4250,4250,4250,4250,0
|
|
20240502,163400,413974045,4250,4250,4250,4250,0
|
|
20240502,163300,413974045,4250,4250,4250,4250,0
|
|
20240502,163200,413974045,4250,4250,4250,4250,0
|
|
20240502,163100,413974045,4250,4250,4250,4250,0
|
|
20240502,163000,413974045,4250,4250,4250,4250,0
|
|
20240502,162900,413974045,4250,4250,4250,4250,0
|
|
20240502,162800,413974045,4250,4250,4250,4250,0
|
|
20240502,162700,413974045,4250,4250,4250,4250,0
|
|
20240502,162600,413974045,4250,4250,4250,4250,0
|
|
20240502,162500,413974045,4250,4250,4250,4250,0
|
|
20240502,162400,413974045,4250,4250,4250,4250,0
|
|
20240502,162300,413974045,4250,4250,4250,4250,0
|
|
20240502,162200,413974045,4250,4250,4250,4250,0
|
|
20240502,162100,413974045,4250,4250,4250,4250,0
|
|
20240502,162000,413974045,4250,4250,4250,4250,0
|
|
20240502,161900,413974045,4250,4250,4250,4250,0
|
|
20240502,161800,413974045,4250,4250,4250,4250,0
|
|
20240502,161700,413974045,4250,4250,4250,4250,0
|
|
20240502,161600,413974045,4250,4250,4250,4250,0
|
|
20240502,161500,413974045,4250,4250,4250,4250,0
|
|
20240502,161400,413974045,4250,4250,4250,4250,0
|
|
20240502,161300,413974045,4250,4250,4250,4250,0
|
|
20240502,161200,413974045,4250,4250,4250,4250,0
|
|
20240502,161100,413974045,4250,4250,4250,4250,0
|
|
20240502,161000,413974045,4250,4250,4250,4250,0
|
|
20240502,160900,413974045,4250,4250,4250,4250,1718
|
|
20240502,160800,413974045,4250,4250,4250,4250,0
|
|
20240502,160700,413974045,4250,4250,4250,4250,0
|
|
20240502,160600,413974045,4250,4250,4250,4250,0
|
|
20240502,160500,413974045,4250,4250,4250,4250,0
|
|
20240502,160400,413974045,4250,4250,4250,4250,0
|
|
20240502,160300,413974045,4250,4250,4250,4250,0
|
|
20240502,160200,413974045,4250,4250,4250,4250,0
|
|
20240502,160100,413974045,4250,4250,4250,4250,0
|
|
20240502,160000,413974045,4250,4250,4250,4250,0
|
|
20240502,155900,413974045,4250,4250,4250,4250,0
|
|
20240502,155800,413974045,4250,4250,4250,4250,0
|
|
20240502,155700,413974045,4250,4250,4250,4250,0
|
|
20240502,155600,413974045,4250,4250,4250,4250,0
|
|
20240502,155500,413974045,4250,4250,4250,4250,0
|
|
20240502,155400,413974045,4250,4250,4250,4250,0
|
|
20240502,155300,413974045,4250,4250,4250,4250,0
|
|
20240502,155200,413974045,4250,4250,4250,4250,0
|
|
20240502,155100,413974045,4250,4250,4250,4250,0
|
|
20240502,155000,413974045,4250,4250,4250,4250,0
|
|
20240502,154900,413974045,4250,4250,4250,4250,0
|
|
20240502,154800,413974045,4250,4250,4250,4250,0
|
|
20240502,154700,413974045,4250,4250,4250,4250,0
|
|
20240502,154600,413974045,4250,4250,4250,4250,0
|
|
20240502,154500,413974045,4250,4250,4250,4250,0
|
|
20240502,154400,413974045,4250,4250,4250,4250,0
|
|
20240502,154300,413974045,4250,4250,4250,4250,0
|
|
20240502,154200,413974045,4250,4250,4250,4250,0
|
|
20240502,154100,413974045,4250,4250,4250,4250,0
|
|
20240502,154000,413974045,4250,4250,4250,4250,0
|
|
20240502,153900,413974045,4250,4250,4250,4250,1718
|
|
20240502,153800,413974045,4250,4250,4250,4250,0
|
|
20240502,153700,413974045,4250,4250,4250,4250,0
|
|
20240502,153600,413974045,4250,4250,4250,4250,0
|
|
20240502,153500,413974045,4250,4250,4250,4250,0
|
|
20240502,153400,413974045,4250,4250,4250,4250,0
|
|
20240502,153300,413974045,4250,4250,4250,4250,0
|
|
20240502,153200,413974045,4250,4250,4250,4250,0
|
|
20240502,153100,413974045,4250,4250,4250,4250,0
|
|
20240502,153000,413974045,4250,4250,4250,4250,1718
|
|
20240502,152900,406672545,4255,4255,4255,4255,0
|
|
20240502,152800,406672545,4255,4255,4255,4255,0
|
|
20240502,152700,406672545,4255,4255,4255,4255,0
|
|
20240502,152600,406672545,4255,4255,4255,4255,0
|
|
20240502,152500,406672545,4255,4255,4255,4255,0
|
|
20240502,152400,406672545,4255,4255,4255,4255,0
|
|
20240502,152300,406672545,4255,4255,4255,4255,0
|
|
20240502,152200,406672545,4255,4255,4255,4255,0
|
|
20240502,152100,406672545,4255,4255,4255,4255,0
|
|
20240502,152000,406672545,4255,4255,4255,4255,0
|
|
20240502,151900,406672545,4255,4255,4255,4255,29
|
|
20240502,151800,406549150,4255,4255,4255,4255,501
|
|
20240502,151700,404417395,4255,4255,4255,4255,0
|
|
20240502,151600,404417395,4255,4250,4255,4250,2302
|
|
20240502,151500,394630635,4235,4235,4235,4235,63
|
|
20240502,151400,394363830,4235,4235,4235,4235,0
|
|
20240502,151300,394363830,4235,4240,4240,4235,3109
|
|
20240502,151200,381196670,4235,4235,4235,4235,0
|
|
20240502,151100,381196670,4235,4240,4260,4235,966
|
|
20240502,151000,377100810,4240,4240,4240,4240,0
|
|
20240502,150900,377100810,4240,4240,4240,4240,0
|
|
20240502,150800,377100810,4240,4250,4250,4240,1207
|
|
20240502,150700,371978095,4250,4250,4250,4250,3
|
|
20240502,150600,371965345,4250,4250,4260,4250,202
|
|
20240502,150500,371106835,4260,4250,4260,4250,502
|
|
20240502,150400,368973315,4260,4260,4260,4260,0
|
|
20240502,150300,368973315,4260,4260,4260,4260,0
|
|
20240502,150200,368973315,4260,4260,4260,4260,11
|
|
20240502,150100,368926455,4260,4260,4260,4260,1
|
|
20240502,150000,368922195,4260,4255,4260,4255,20
|
|
20240502,145900,368837005,4260,4240,4260,4240,101
|
|
20240502,145800,368408745,4235,4235,4235,4235,0
|
|
20240502,145700,368408745,4235,4235,4235,4235,675
|
|
20240502,145600,365550120,4235,4240,4260,4235,1248
|
|
20240502,145500,360258535,4240,4265,4265,4240,203
|
|
20240502,145400,359396180,4265,4260,4265,4260,578
|
|
20240502,145300,356933040,4255,4255,4255,4255,0
|
|
20240502,145200,356933040,4255,4255,4255,4255,0
|
|
20240502,145100,356933040,4255,4255,4255,4255,0
|
|
20240502,145000,356933040,4255,4255,4255,4255,20
|
|
20240502,144900,356847940,4260,4255,4260,4255,290
|
|
20240502,144800,355613490,4260,4260,4260,4260,0
|
|
20240502,144700,355613490,4260,4260,4260,4260,0
|
|
20240502,144600,355613490,4260,4260,4260,4260,0
|
|
20240502,144500,355613490,4260,4260,4260,4260,70
|
|
20240502,144400,355315290,4260,4260,4260,4260,0
|
|
20240502,144300,355315290,4260,4260,4260,4260,0
|
|
20240502,144200,355315290,4260,4260,4260,4260,0
|
|
20240502,144100,355315290,4260,4260,4260,4260,248
|
|
20240502,144000,354258810,4255,4255,4255,4255,2
|
|
20240502,143900,354250300,4265,4265,4265,4265,0
|
|
20240502,143800,354250300,4265,4260,4265,4260,507
|
|
20240502,143700,352089445,4265,4265,4265,4265,0
|
|
20240502,143600,352089445,4265,4260,4265,4260,280
|
|
20240502,143500,350895555,4255,4255,4255,4255,1
|
|
20240502,143400,350891300,4260,4260,4260,4260,0
|
|
20240502,143300,350891300,4260,4260,4260,4260,0
|
|
20240502,143200,350891300,4260,4260,4260,4260,0
|
|
20240502,143100,350891300,4260,4260,4260,4260,0
|
|
20240502,143000,350891300,4260,4260,4260,4260,0
|
|
20240502,142900,350891300,4260,4260,4260,4260,0
|
|
20240502,142800,350891300,4260,4260,4260,4260,0
|
|
20240502,142700,350891300,4260,4260,4260,4260,0
|
|
20240502,142600,350891300,4260,4260,4260,4260,0
|
|
20240502,142500,350891300,4260,4260,4260,4260,1
|
|
20240502,142400,350887040,4235,4235,4235,4235,0
|
|
20240502,142300,350887040,4235,4235,4235,4235,0
|
|
20240502,142200,350887040,4235,4260,4260,4235,3745
|
|
20240502,142100,335015605,4260,4260,4260,4260,0
|
|
20240502,142000,335015605,4260,4260,4260,4260,1
|
|
20240502,141900,335011345,4235,4245,4245,4235,1300
|
|
20240502,141800,329502680,4260,4260,4260,4260,0
|
|
20240502,141700,329502680,4260,4245,4260,4245,22
|
|
20240502,141600,329409275,4240,4255,4255,4240,1500
|
|
20240502,141500,323041805,4260,4260,4260,4260,0
|
|
20240502,141400,323041805,4260,4260,4260,4260,0
|
|
20240502,141300,323041805,4260,4260,4260,4260,282
|
|
20240502,141200,321840485,4265,4265,4265,4265,0
|
|
20240502,141100,321840485,4265,4265,4265,4265,0
|
|
20240502,141000,321840485,4265,4265,4265,4265,1
|
|
20240502,140900,321836220,4265,4265,4265,4265,1
|
|
20240502,140800,321831955,4265,4265,4265,4265,0
|
|
20240502,140700,321831955,4265,4265,4265,4265,0
|
|
20240502,140600,321831955,4265,4265,4265,4265,0
|
|
20240502,140500,321831955,4265,4265,4265,4265,0
|
|
20240502,140400,321831955,4265,4265,4265,4265,27
|
|
20240502,140300,321716800,4265,4265,4265,4265,0
|
|
20240502,140200,321716800,4265,4265,4265,4265,0
|
|
20240502,140100,321716800,4265,4265,4265,4265,8
|
|
20240502,140000,321682680,4265,4260,4265,4260,50
|
|
20240502,135900,321469665,4260,4260,4260,4260,0
|
|
20240502,135800,321469665,4260,4260,4260,4260,2
|
|
20240502,135700,321461145,4260,4260,4260,4260,35
|
|
20240502,135600,321312045,4260,4260,4260,4260,0
|
|
20240502,135500,321312045,4260,4260,4260,4260,0
|
|
20240502,135400,321312045,4260,4260,4260,4260,0
|
|
20240502,135300,321312045,4260,4260,4260,4260,35
|
|
20240502,135200,321162945,4260,4260,4260,4260,0
|
|
20240502,135100,321162945,4260,4260,4260,4260,35
|
|
20240502,135000,321013845,4265,4260,4265,4260,61
|
|
20240502,134900,320753975,4260,4260,4260,4260,0
|
|
20240502,134800,320753975,4260,4260,4260,4260,0
|
|
20240502,134700,320753975,4260,4260,4260,4260,0
|
|
20240502,134600,320753975,4260,4260,4260,4260,200
|
|
20240502,134500,319901975,4265,4265,4265,4265,0
|
|
20240502,134400,319901975,4265,4265,4265,4265,0
|
|
20240502,134300,319901975,4265,4265,4265,4265,0
|
|
20240502,134200,319901975,4265,4265,4265,4265,0
|
|
20240502,134100,319901975,4265,4265,4265,4265,0
|
|
20240502,134000,319901975,4265,4265,4265,4265,0
|
|
20240502,133900,319901975,4265,4265,4265,4265,0
|
|
20240502,133800,319901975,4265,4265,4265,4265,0
|
|
20240502,133700,319901975,4265,4265,4265,4265,0
|
|
20240502,133600,319901975,4265,4265,4265,4265,4
|
|
20240502,133500,319884915,4260,4260,4260,4260,0
|
|
20240502,133400,319884915,4260,4260,4260,4260,0
|
|
20240502,133300,319884915,4260,4260,4260,4260,100
|
|
20240502,133200,319458915,4265,4265,4265,4265,0
|
|
20240502,133100,319458915,4265,4260,4265,4260,104
|
|
20240502,133000,319015855,4260,4260,4260,4260,395
|
|
20240502,132900,317333155,4265,4265,4265,4265,0
|
|
20240502,132800,317333155,4265,4270,4270,4265,150
|
|
20240502,132700,316693305,4270,4270,4270,4270,1
|
|
20240502,132600,316689035,4260,4260,4260,4260,0
|
|
20240502,132500,316689035,4260,4260,4260,4260,0
|
|
20240502,132400,316689035,4260,4265,4265,4260,1008
|
|
20240502,132300,312394655,4270,4270,4270,4270,0
|
|
20240502,132200,312394655,4270,4270,4270,4270,0
|
|
20240502,132100,312394655,4270,4270,4270,4270,0
|
|
20240502,132000,312394655,4270,4270,4270,4270,1
|
|
20240502,131900,312390385,4260,4260,4260,4260,0
|
|
20240502,131800,312390385,4260,4260,4260,4260,49
|
|
20240502,131700,312181645,4270,4270,4270,4270,0
|
|
20240502,131600,312181645,4270,4270,4270,4270,0
|
|
20240502,131500,312181645,4270,4270,4270,4270,0
|
|
20240502,131400,312181645,4270,4270,4270,4270,90
|
|
20240502,131300,311797345,4260,4260,4260,4260,0
|
|
20240502,131200,311797345,4260,4260,4260,4260,1
|
|
20240502,131100,311793085,4255,4255,4255,4255,0
|
|
20240502,131000,311793085,4255,4255,4255,4255,0
|
|
20240502,130900,311793085,4255,4255,4255,4255,15
|
|
20240502,130800,311729260,4270,4270,4270,4270,0
|
|
20240502,130700,311729260,4270,4270,4270,4270,0
|
|
20240502,130600,311729260,4270,4270,4270,4270,0
|
|
20240502,130500,311729260,4270,4270,4270,4270,2
|
|
20240502,130400,311720720,4250,4250,4250,4250,0
|
|
20240502,130300,311720720,4250,4250,4250,4250,0
|
|
20240502,130200,311720720,4250,4250,4250,4250,0
|
|
20240502,130100,311720720,4250,4250,4250,4250,4
|
|
20240502,130000,311703720,4250,4250,4250,4250,0
|
|
20240502,125900,311703720,4250,4250,4250,4250,300
|
|
20240502,125800,310428720,4270,4270,4270,4270,0
|
|
20240502,125700,310428720,4270,4270,4270,4270,0
|
|
20240502,125600,310428720,4270,4270,4270,4270,0
|
|
20240502,125500,310428720,4270,4270,4270,4270,0
|
|
20240502,125400,310428720,4270,4270,4270,4270,0
|
|
20240502,125300,310428720,4270,4270,4270,4270,0
|
|
20240502,125200,310428720,4270,4270,4270,4270,0
|
|
20240502,125100,310428720,4270,4270,4270,4270,0
|
|
20240502,125000,310428720,4270,4270,4270,4270,0
|
|
20240502,124900,310428720,4270,4270,4270,4270,0
|
|
20240502,124800,310428720,4270,4270,4270,4270,2
|
|
20240502,124700,310420180,4245,4245,4245,4245,3
|
|
20240502,124600,310407445,4270,4270,4270,4270,0
|
|
20240502,124500,310407445,4270,4265,4270,4265,2
|
|
20240502,124400,310398910,4240,4240,4240,4240,0
|
|
20240502,124300,310398910,4240,4240,4240,4240,0
|
|
20240502,124200,310398910,4240,4245,4245,4240,554
|
|
20240502,124100,308048560,4270,4270,4270,4270,0
|
|
20240502,124000,308048560,4270,4270,4270,4270,0
|
|
20240502,123900,308048560,4270,4270,4270,4270,7
|
|
20240502,123800,308018670,4270,4270,4270,4270,0
|
|
20240502,123700,308018670,4270,4270,4270,4270,0
|
|
20240502,123600,308018670,4270,4270,4270,4270,0
|
|
20240502,123500,308018670,4270,4270,4270,4270,0
|
|
20240502,123400,308018670,4270,4270,4270,4270,5
|
|
20240502,123300,307997320,4250,4250,4250,4250,1000
|
|
20240502,123200,303747320,4250,4250,4250,4250,290
|
|
20240502,123100,302514820,4255,4255,4255,4255,0
|
|
20240502,123000,302514820,4255,4255,4255,4255,0
|
|
20240502,122900,302514820,4255,4255,4255,4255,0
|
|
20240502,122800,302514820,4255,4255,4255,4255,0
|
|
20240502,122700,302514820,4255,4255,4255,4255,0
|
|
20240502,122600,302514820,4255,4255,4255,4255,0
|
|
20240502,122500,302514820,4255,4255,4255,4255,300
|
|
20240502,122400,301238320,4275,4275,4275,4275,0
|
|
20240502,122300,301238320,4275,4280,4280,4275,11
|
|
20240502,122200,301191290,4260,4250,4260,4250,1199
|
|
20240502,122100,296085550,4250,4250,4250,4250,30
|
|
20240502,122000,295958050,4250,4250,4250,4250,200
|
|
20240502,121900,295108050,4255,4255,4255,4255,0
|
|
20240502,121800,295108050,4255,4255,4255,4255,0
|
|
20240502,121700,295108050,4255,4255,4255,4255,331
|
|
20240502,121600,293699645,4255,4255,4255,4255,0
|
|
20240502,121500,293699645,4255,4255,4255,4255,0
|
|
20240502,121400,293699645,4255,4255,4255,4255,0
|
|
20240502,121300,293699645,4255,4255,4255,4255,0
|
|
20240502,121200,293699645,4255,4255,4255,4255,0
|
|
20240502,121100,293699645,4255,4260,4260,4250,102
|
|
20240502,121000,293266130,4250,4250,4250,4250,0
|
|
20240502,120900,293266130,4250,4250,4250,4250,100
|
|
20240502,120800,292841130,4250,4250,4250,4250,0
|
|
20240502,120700,292841130,4250,4250,4250,4250,30
|
|
20240502,120600,292713630,4255,4255,4255,4255,1
|
|
20240502,120500,292709375,4270,4270,4270,4270,0
|
|
20240502,120400,292709375,4270,4270,4270,4270,0
|
|
20240502,120300,292709375,4270,4270,4270,4270,0
|
|
20240502,120200,292709375,4270,4270,4270,4270,0
|
|
20240502,120100,292709375,4270,4260,4270,4240,2980
|
|
20240502,120000,280025960,4260,4260,4260,4260,0
|
|
20240502,115900,280025960,4260,4260,4260,4260,0
|
|
20240502,115800,280025960,4260,4260,4260,4260,4
|
|
20240502,115700,280008920,4260,4260,4260,4260,0
|
|
20240502,115600,280008920,4260,4260,4260,4260,0
|
|
20240502,115500,280008920,4260,4260,4260,4260,195
|
|
20240502,115400,279178220,4260,4260,4260,4260,0
|
|
20240502,115300,279178220,4260,4265,4265,4260,312
|
|
20240502,115200,277847965,4265,4265,4265,4265,0
|
|
20240502,115100,277847965,4265,4265,4265,4265,0
|
|
20240502,115000,277847965,4265,4265,4265,4265,500
|
|
20240502,114900,275715465,4270,4270,4270,4270,0
|
|
20240502,114800,275715465,4270,4270,4270,4270,0
|
|
20240502,114700,275715465,4270,4270,4270,4270,0
|
|
20240502,114600,275715465,4270,4270,4270,4270,394
|
|
20240502,114500,274033085,4270,4270,4270,4270,0
|
|
20240502,114400,274033085,4270,4270,4270,4270,0
|
|
20240502,114300,274033085,4270,4270,4270,4270,0
|
|
20240502,114200,274033085,4270,4275,4275,4270,530
|
|
20240502,114100,271769840,4270,4270,4270,4270,0
|
|
20240502,114000,271769840,4270,4270,4270,4270,100
|
|
20240502,113900,271342840,4275,4275,4275,4275,23
|
|
20240502,113800,271244515,4275,4275,4275,4275,0
|
|
20240502,113700,271244515,4275,4275,4275,4275,3
|
|
20240502,113600,271231690,4275,4275,4275,4270,397
|
|
20240502,113500,269536275,4275,4275,4275,4275,0
|
|
20240502,113400,269536275,4275,4275,4280,4275,149
|
|
20240502,113300,268899050,4275,4275,4275,4275,0
|
|
20240502,113200,268899050,4275,4275,4275,4275,0
|
|
20240502,113100,268899050,4275,4275,4275,4275,0
|
|
20240502,113000,268899050,4275,4275,4275,4275,10
|
|
20240502,112900,268856300,4275,4275,4275,4275,56
|
|
20240502,112800,268616900,4280,4275,4280,4275,23
|
|
20240502,112700,268518475,4275,4275,4275,4275,111
|
|
20240502,112600,268043950,4275,4275,4275,4275,0
|
|
20240502,112500,268043950,4275,4275,4275,4275,0
|
|
20240502,112400,268043950,4275,4275,4275,4275,20
|
|
20240502,112300,267958450,4275,4275,4275,4275,0
|
|
20240502,112200,267958450,4275,4275,4275,4275,0
|
|
20240502,112100,267958450,4275,4275,4275,4275,20
|
|
20240502,112000,267872950,4275,4275,4275,4275,100
|
|
20240502,111900,267445450,4275,4275,4275,4275,0
|
|
20240502,111800,267445450,4275,4275,4275,4275,0
|
|
20240502,111700,267445450,4275,4275,4275,4275,20
|
|
20240502,111600,267359950,4270,4270,4270,4270,127
|
|
20240502,111500,266817660,4275,4275,4275,4275,0
|
|
20240502,111400,266817660,4275,4275,4275,4275,0
|
|
20240502,111300,266817660,4275,4275,4275,4275,25
|
|
20240502,111200,266710785,4275,4275,4275,4275,1
|
|
20240502,111100,266706510,4275,4275,4275,4275,0
|
|
20240502,111000,266706510,4275,4275,4275,4275,0
|
|
20240502,110900,266706510,4275,4275,4275,4275,0
|
|
20240502,110800,266706510,4275,4275,4275,4275,0
|
|
20240502,110700,266706510,4275,4275,4275,4275,161
|
|
20240502,110600,266018235,4275,4275,4275,4275,100
|
|
20240502,110500,265590735,4280,4280,4280,4280,24
|
|
20240502,110400,265488015,4280,4280,4280,4280,0
|
|
20240502,110300,265488015,4280,4280,4280,4280,0
|
|
20240502,110200,265488015,4280,4280,4280,4280,2624
|
|
20240502,110100,254257295,4285,4280,4285,4280,276
|
|
20240502,110000,253075550,4285,4280,4285,4280,202
|
|
20240502,105900,252210540,4285,4285,4285,4285,0
|
|
20240502,105800,252210540,4285,4285,4285,4285,0
|
|
20240502,105700,252210540,4285,4290,4290,4285,39
|
|
20240502,105600,252043375,4290,4290,4290,4290,0
|
|
20240502,105500,252043375,4290,4290,4290,4290,20
|
|
20240502,105400,251957575,4290,4290,4290,4290,372
|
|
20240502,105300,250361695,4290,4280,4290,4280,302
|
|
20240502,105200,249067115,4280,4280,4280,4280,1
|
|
20240502,105100,249062835,4280,4280,4280,4280,101
|
|
20240502,105000,248630555,4275,4275,4275,4275,1
|
|
20240502,104900,248626280,4270,4270,4270,4270,0
|
|
20240502,104800,248626280,4270,4270,4270,4270,0
|
|
20240502,104700,248626280,4270,4270,4270,4270,0
|
|
20240502,104600,248626280,4270,4270,4270,4270,233
|
|
20240502,104500,247631370,4270,4270,4270,4270,2
|
|
20240502,104400,247622830,4275,4275,4275,4275,0
|
|
20240502,104300,247622830,4275,4275,4275,4270,770
|
|
20240502,104200,244332605,4270,4270,4270,4270,0
|
|
20240502,104100,244332605,4270,4270,4270,4270,0
|
|
20240502,104000,244332605,4270,4270,4270,4270,0
|
|
20240502,103900,244332605,4270,4270,4270,4270,0
|
|
20240502,103800,244332605,4270,4270,4270,4270,200
|
|
20240502,103700,243478605,4270,4270,4270,4270,140
|
|
20240502,103600,242880805,4270,4270,4270,4270,80
|
|
20240502,103500,242539205,4275,4275,4275,4275,6
|
|
20240502,103400,242513555,4275,4275,4275,4275,24
|
|
20240502,103300,242410955,4280,4280,4280,4280,12
|
|
20240502,103200,242359595,4275,4275,4275,4275,1
|
|
20240502,103100,242355320,4280,4280,4280,4280,5
|
|
20240502,103000,242333920,4275,4275,4275,4275,0
|
|
20240502,102900,242333920,4275,4275,4275,4275,15
|
|
20240502,102800,242269795,4275,4280,4280,4275,386
|
|
20240502,102700,240619640,4280,4285,4285,4280,1460
|
|
20240502,102600,234369210,4290,4290,4290,4290,6
|
|
20240502,102500,234343470,4290,4285,4290,4285,80
|
|
20240502,102400,234000520,4290,4290,4290,4290,0
|
|
20240502,102300,234000520,4290,4290,4290,4290,50
|
|
20240502,102200,233786020,4290,4290,4290,4290,1
|
|
20240502,102100,233781730,4285,4285,4285,4285,100
|
|
20240502,102000,233353230,4280,4280,4280,4280,0
|
|
20240502,101900,233353230,4280,4280,4280,4280,0
|
|
20240502,101800,233353230,4280,4285,4285,4280,83
|
|
20240502,101700,232997625,4285,4285,4285,4285,0
|
|
20240502,101600,232997625,4285,4285,4285,4285,0
|
|
20240502,101500,232997625,4285,4285,4285,4285,0
|
|
20240502,101400,232997625,4285,4285,4285,4285,0
|
|
20240502,101300,232997625,4285,4285,4285,4285,0
|
|
20240502,101200,232997625,4285,4295,4295,4285,42
|
|
20240502,101100,232817435,4295,4295,4295,4295,0
|
|
20240502,101000,232817435,4295,4275,4295,4275,226
|
|
20240502,100900,231851265,4295,4295,4295,4295,11
|
|
20240502,100800,231804020,4295,4295,4295,4295,0
|
|
20240502,100700,231804020,4295,4295,4295,4295,30
|
|
20240502,100600,231675170,4295,4295,4295,4295,1
|
|
20240502,100500,231670875,4295,4295,4295,4295,1
|
|
20240502,100400,231666580,4250,4295,4300,4250,1958
|
|
20240502,100300,223285210,4280,4270,4280,4255,593
|
|
20240502,100200,220756575,4280,4280,4280,4280,14
|
|
20240502,100100,220696655,4280,4280,4280,4280,0
|
|
20240502,100000,220696655,4280,4270,4280,4270,18
|
|
20240502,095900,220619635,4270,4270,4270,4270,0
|
|
20240502,095800,220619635,4270,4280,4280,4270,3
|
|
20240502,095700,220606815,4270,4280,4280,4270,238
|
|
20240502,095600,219589490,4280,4275,4280,4275,84
|
|
20240502,095500,219230385,4275,4270,4275,4270,222
|
|
20240502,095400,218282335,4275,4275,4275,4275,100
|
|
20240502,095300,217854835,4270,4270,4270,4270,0
|
|
20240502,095200,217854835,4270,4275,4275,4270,7
|
|
20240502,095100,217824935,4275,4295,4295,4270,563
|
|
20240502,095000,215417405,4295,4295,4295,4295,23
|
|
20240502,094900,215318620,4290,4290,4295,4290,46
|
|
20240502,094800,215121175,4295,4295,4295,4295,10
|
|
20240502,094700,215078225,4285,4285,4285,4285,0
|
|
20240502,094600,215078225,4285,4285,4285,4285,0
|
|
20240502,094500,215078225,4285,4295,4300,4285,3900
|
|
20240502,094400,198340230,4300,4300,4300,4285,360
|
|
20240502,094300,196792830,4300,4300,4305,4300,1234
|
|
20240502,094200,191483430,4300,4295,4300,4295,2569
|
|
20240502,094100,180436765,4300,4270,4300,4270,4093
|
|
20240502,094000,162849170,4255,4260,4300,4255,6098
|
|
20240502,093900,136715920,4255,4255,4255,4255,956
|
|
20240502,093800,132648140,4250,4240,4250,4240,1597
|
|
20240502,093700,125873890,4240,4240,4240,4240,0
|
|
20240502,093600,125873890,4240,4240,4240,4240,0
|
|
20240502,093500,125873890,4240,4240,4240,4240,0
|
|
20240502,093400,125873890,4240,4240,4240,4240,0
|
|
20240502,093300,125873890,4240,4240,4240,4240,53
|
|
20240502,093200,125649170,4240,4240,4240,4240,601
|
|
20240502,093100,123100930,4240,4240,4240,4240,1400
|
|
20240502,093000,117164930,4220,4240,4240,4220,8410
|
|
20240502,092900,81630750,4235,4235,4235,4235,1708
|
|
20240502,092800,74397370,4235,4220,4235,4220,5347
|
|
20240502,092700,51764595,4220,4220,4220,4220,0
|
|
20240502,092600,51764595,4220,4220,4220,4220,500
|
|
20240502,092500,49654595,4230,4230,4230,4225,463
|
|
20240502,092400,47698140,4235,4250,4250,4235,529
|
|
20240502,092300,45457810,4235,4235,4235,4235,1000
|
|
20240502,092200,41222810,4245,4245,4245,4245,300
|
|
20240502,092100,39949310,4245,4245,4245,4245,30
|
|
20240502,092000,39821960,4240,4240,4240,4240,0
|
|
20240502,091900,39821960,4240,4240,4240,4240,0
|
|
20240502,091800,39821960,4240,4240,4240,4240,0
|
|
20240502,091700,39821960,4240,4240,4240,4240,0
|
|
20240502,091600,39821960,4240,4240,4240,4240,0
|
|
20240502,091500,39821960,4240,4240,4240,4240,0
|
|
20240502,091400,39821960,4240,4240,4240,4240,0
|
|
20240502,091300,39821960,4240,4240,4240,4240,0
|
|
20240502,091200,39821960,4240,4240,4240,4240,409
|
|
20240502,091100,38087800,4240,4240,4240,4240,0
|
|
20240502,091000,38087800,4240,4240,4240,4240,0
|
|
20240502,090900,38087800,4240,4215,4240,4210,201
|
|
20240502,090800,37241365,4235,4235,4235,4235,0
|
|
20240502,090700,37241365,4235,4235,4235,4235,0
|
|
20240502,090600,37241365,4235,4235,4235,4235,515
|
|
20240502,090500,35060340,4235,4235,4235,4235,0
|
|
20240502,090400,35060340,4235,4235,4235,4200,5186
|
|
20240502,090300,13265070,4235,4235,4235,4235,232
|
|
20240502,090200,12282550,4235,4235,4235,4235,502
|
|
20240502,090100,10156580,4220,4220,4220,4220,100
|
|
20240502,090000,9734580,4235,4240,4245,4235,2296
|