648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194500,602548740,2500,2500,2500,2500,12136
|
|
20240502,194400,602548740,2500,2500,2500,2500,0
|
|
20240502,194300,602548740,2500,2500,2500,2500,0
|
|
20240502,194200,602548740,2500,2500,2500,2500,0
|
|
20240502,194100,602548740,2500,2500,2500,2500,0
|
|
20240502,194000,602548740,2500,2500,2500,2500,0
|
|
20240502,193900,602548740,2500,2500,2500,2500,0
|
|
20240502,193800,602548740,2500,2500,2500,2500,0
|
|
20240502,193700,602548740,2500,2500,2500,2500,0
|
|
20240502,193600,602548740,2500,2500,2500,2500,0
|
|
20240502,193500,602548740,2500,2500,2500,2500,0
|
|
20240502,193400,602548740,2500,2500,2500,2500,0
|
|
20240502,193300,602548740,2500,2500,2500,2500,0
|
|
20240502,193200,602548740,2500,2500,2500,2500,0
|
|
20240502,193100,602548740,2500,2500,2500,2500,0
|
|
20240502,193000,602548740,2500,2500,2500,2500,0
|
|
20240502,192900,602548740,2500,2500,2500,2500,0
|
|
20240502,192800,602548740,2500,2500,2500,2500,0
|
|
20240502,192700,602548740,2500,2500,2500,2500,0
|
|
20240502,192600,602548740,2500,2500,2500,2500,0
|
|
20240502,192500,602548740,2500,2500,2500,2500,0
|
|
20240502,192400,602548740,2500,2500,2500,2500,0
|
|
20240502,192300,602548740,2500,2500,2500,2500,0
|
|
20240502,192200,602548740,2500,2500,2500,2500,0
|
|
20240502,192100,602548740,2500,2500,2500,2500,0
|
|
20240502,192000,602548740,2500,2500,2500,2500,0
|
|
20240502,191900,602548740,2500,2500,2500,2500,0
|
|
20240502,191800,602548740,2500,2500,2500,2500,0
|
|
20240502,191700,602548740,2500,2500,2500,2500,0
|
|
20240502,191600,602548740,2500,2500,2500,2500,0
|
|
20240502,191500,602548740,2500,2500,2500,2500,12136
|
|
20240502,191400,602548740,2500,2500,2500,2500,0
|
|
20240502,191300,602548740,2500,2500,2500,2500,0
|
|
20240502,191200,602548740,2500,2500,2500,2500,0
|
|
20240502,191100,602548740,2500,2500,2500,2500,0
|
|
20240502,191000,602548740,2500,2500,2500,2500,0
|
|
20240502,190900,602548740,2500,2500,2500,2500,0
|
|
20240502,190800,602548740,2500,2500,2500,2500,0
|
|
20240502,190700,602548740,2500,2500,2500,2500,0
|
|
20240502,190600,602548740,2500,2500,2500,2500,0
|
|
20240502,190500,602548740,2500,2500,2500,2500,0
|
|
20240502,190400,602548740,2500,2500,2500,2500,0
|
|
20240502,190300,602548740,2500,2500,2500,2500,0
|
|
20240502,190200,602548740,2500,2500,2500,2500,0
|
|
20240502,190100,602548740,2500,2500,2500,2500,0
|
|
20240502,190000,602548740,2500,2500,2500,2500,0
|
|
20240502,185900,602548740,2500,2500,2500,2500,0
|
|
20240502,185800,602548740,2500,2500,2500,2500,0
|
|
20240502,185700,602548740,2500,2500,2500,2500,0
|
|
20240502,185600,602548740,2500,2500,2500,2500,0
|
|
20240502,185500,602548740,2500,2500,2500,2500,0
|
|
20240502,185400,602548740,2500,2500,2500,2500,0
|
|
20240502,185300,602548740,2500,2500,2500,2500,0
|
|
20240502,185200,602548740,2500,2500,2500,2500,0
|
|
20240502,185100,602548740,2500,2500,2500,2500,0
|
|
20240502,185000,602548740,2500,2500,2500,2500,0
|
|
20240502,184900,602548740,2500,2500,2500,2500,0
|
|
20240502,184800,602548740,2500,2500,2500,2500,0
|
|
20240502,184700,602548740,2500,2500,2500,2500,0
|
|
20240502,184600,602548740,2500,2500,2500,2500,0
|
|
20240502,184500,602548740,2500,2500,2500,2500,12136
|
|
20240502,184400,602548740,2500,2500,2500,2500,0
|
|
20240502,184300,602548740,2500,2500,2500,2500,0
|
|
20240502,184200,602548740,2500,2500,2500,2500,0
|
|
20240502,184100,602548740,2500,2500,2500,2500,0
|
|
20240502,184000,602548740,2500,2500,2500,2500,0
|
|
20240502,183900,602548740,2500,2500,2500,2500,0
|
|
20240502,183800,602548740,2500,2500,2500,2500,0
|
|
20240502,183700,602548740,2500,2500,2500,2500,0
|
|
20240502,183600,602548740,2500,2500,2500,2500,0
|
|
20240502,183500,602548740,2500,2500,2500,2500,0
|
|
20240502,183400,602548740,2500,2500,2500,2500,0
|
|
20240502,183300,602548740,2500,2500,2500,2500,0
|
|
20240502,183200,602548740,2500,2500,2500,2500,0
|
|
20240502,183100,602548740,2500,2500,2500,2500,0
|
|
20240502,183000,602548740,2500,2500,2500,2500,0
|
|
20240502,182900,602548740,2500,2500,2500,2500,0
|
|
20240502,182800,602548740,2500,2500,2500,2500,0
|
|
20240502,182700,602548740,2500,2500,2500,2500,0
|
|
20240502,182600,602548740,2500,2500,2500,2500,0
|
|
20240502,182500,602548740,2500,2500,2500,2500,0
|
|
20240502,182400,602548740,2500,2500,2500,2500,0
|
|
20240502,182300,602548740,2500,2500,2500,2500,0
|
|
20240502,182200,602548740,2500,2500,2500,2500,0
|
|
20240502,182100,602548740,2500,2500,2500,2500,0
|
|
20240502,182000,602548740,2500,2500,2500,2500,0
|
|
20240502,181900,602548740,2500,2500,2500,2500,0
|
|
20240502,181800,602548740,2500,2500,2500,2500,0
|
|
20240502,181700,602548740,2500,2500,2500,2500,0
|
|
20240502,181600,602548740,2500,2500,2500,2500,0
|
|
20240502,181500,602548740,2500,2500,2500,2500,12136
|
|
20240502,181400,602548740,2500,2500,2500,2500,0
|
|
20240502,181300,602548740,2500,2500,2500,2500,0
|
|
20240502,181200,602548740,2500,2500,2500,2500,0
|
|
20240502,181100,602548740,2500,2500,2500,2500,0
|
|
20240502,181000,602548740,2500,2500,2500,2500,0
|
|
20240502,180900,602548740,2500,2500,2500,2500,0
|
|
20240502,180800,602548740,2500,2500,2500,2500,0
|
|
20240502,180700,602548740,2500,2500,2500,2500,0
|
|
20240502,180600,602548740,2500,2500,2500,2500,0
|
|
20240502,180500,602548740,2500,2500,2500,2500,0
|
|
20240502,180400,602548740,2500,2500,2500,2500,0
|
|
20240502,180300,602548740,2500,2500,2500,2500,0
|
|
20240502,180200,602548740,2500,2500,2500,2500,0
|
|
20240502,180100,602548740,2500,2500,2500,2500,0
|
|
20240502,180000,602548740,2500,2500,2500,2500,0
|
|
20240502,175900,602548740,2500,2500,2500,2500,0
|
|
20240502,175800,602548740,2500,2500,2500,2500,0
|
|
20240502,175700,602548740,2500,2500,2500,2500,0
|
|
20240502,175600,602548740,2500,2500,2500,2500,0
|
|
20240502,175500,602548740,2500,2500,2500,2500,0
|
|
20240502,175400,602548740,2500,2500,2500,2500,0
|
|
20240502,175300,602548740,2500,2500,2500,2500,0
|
|
20240502,175200,602548740,2500,2500,2500,2500,0
|
|
20240502,175100,602548740,2500,2500,2500,2500,0
|
|
20240502,175000,602548740,2500,2500,2500,2500,0
|
|
20240502,174900,602548740,2500,2500,2500,2500,0
|
|
20240502,174800,602548740,2500,2500,2500,2500,0
|
|
20240502,174700,602548740,2500,2500,2500,2500,0
|
|
20240502,174600,602548740,2500,2500,2500,2500,0
|
|
20240502,174500,602548740,2500,2500,2500,2500,12136
|
|
20240502,174400,602548740,2500,2500,2500,2500,0
|
|
20240502,174300,602548740,2500,2500,2500,2500,0
|
|
20240502,174200,602548740,2500,2500,2500,2500,0
|
|
20240502,174100,602548740,2500,2500,2500,2500,0
|
|
20240502,174000,602548740,2500,2500,2500,2500,0
|
|
20240502,173900,602548740,2500,2500,2500,2500,0
|
|
20240502,173800,602548740,2500,2500,2500,2500,0
|
|
20240502,173700,602548740,2500,2500,2500,2500,0
|
|
20240502,173600,602548740,2500,2500,2500,2500,0
|
|
20240502,173500,602548740,2500,2500,2500,2500,0
|
|
20240502,173400,602548740,2500,2500,2500,2500,0
|
|
20240502,173300,602548740,2500,2500,2500,2500,0
|
|
20240502,173200,602548740,2500,2500,2500,2500,0
|
|
20240502,173100,602548740,2500,2500,2500,2500,0
|
|
20240502,173000,602548740,2500,2500,2500,2500,0
|
|
20240502,172900,602548740,2500,2500,2500,2500,0
|
|
20240502,172800,602548740,2500,2500,2500,2500,0
|
|
20240502,172700,602548740,2500,2500,2500,2500,0
|
|
20240502,172600,602548740,2500,2500,2500,2500,0
|
|
20240502,172500,602548740,2500,2500,2500,2500,0
|
|
20240502,172400,602548740,2500,2500,2500,2500,0
|
|
20240502,172300,602548740,2500,2500,2500,2500,0
|
|
20240502,172200,602548740,2500,2500,2500,2500,0
|
|
20240502,172100,602548740,2500,2500,2500,2500,0
|
|
20240502,172000,602548740,2500,2500,2500,2500,0
|
|
20240502,171900,602548740,2500,2500,2500,2500,0
|
|
20240502,171800,602548740,2500,2500,2500,2500,0
|
|
20240502,171700,602548740,2500,2500,2500,2500,0
|
|
20240502,171600,602548740,2500,2500,2500,2500,0
|
|
20240502,171500,602548740,2500,2500,2500,2500,12136
|
|
20240502,171400,602548740,2500,2500,2500,2500,0
|
|
20240502,171300,602548740,2500,2500,2500,2500,0
|
|
20240502,171200,602548740,2500,2500,2500,2500,0
|
|
20240502,171100,602548740,2500,2500,2500,2500,0
|
|
20240502,171000,602548740,2500,2500,2500,2500,0
|
|
20240502,170900,602548740,2500,2500,2500,2500,0
|
|
20240502,170800,602548740,2500,2500,2500,2500,0
|
|
20240502,170700,602548740,2500,2500,2500,2500,0
|
|
20240502,170600,602548740,2500,2500,2500,2500,0
|
|
20240502,170500,602548740,2500,2500,2500,2500,0
|
|
20240502,170400,602548740,2500,2500,2500,2500,0
|
|
20240502,170300,602548740,2500,2500,2500,2500,0
|
|
20240502,170200,602548740,2500,2500,2500,2500,0
|
|
20240502,170100,602548740,2500,2500,2500,2500,0
|
|
20240502,170000,602548740,2500,2500,2500,2500,0
|
|
20240502,165900,602548740,2500,2500,2500,2500,0
|
|
20240502,165800,602548740,2500,2500,2500,2500,0
|
|
20240502,165700,602548740,2500,2500,2500,2500,0
|
|
20240502,165600,602548740,2500,2500,2500,2500,0
|
|
20240502,165500,602548740,2500,2500,2500,2500,0
|
|
20240502,165400,602548740,2500,2500,2500,2500,0
|
|
20240502,165300,602548740,2500,2500,2500,2500,0
|
|
20240502,165200,602548740,2500,2500,2500,2500,0
|
|
20240502,165100,602548740,2500,2500,2500,2500,0
|
|
20240502,165000,602548740,2500,2500,2500,2500,0
|
|
20240502,164900,602548740,2500,2500,2500,2500,0
|
|
20240502,164800,602548740,2500,2500,2500,2500,0
|
|
20240502,164700,602548740,2500,2500,2500,2500,0
|
|
20240502,164600,602548740,2500,2500,2500,2500,0
|
|
20240502,164500,602548740,2500,2500,2500,2500,12136
|
|
20240502,164400,602548740,2500,2500,2500,2500,0
|
|
20240502,164300,602548740,2500,2500,2500,2500,0
|
|
20240502,164200,602548740,2500,2500,2500,2500,0
|
|
20240502,164100,602548740,2500,2500,2500,2500,0
|
|
20240502,164000,602548740,2500,2500,2500,2500,0
|
|
20240502,163900,602548740,2500,2500,2500,2500,0
|
|
20240502,163800,602548740,2500,2500,2500,2500,0
|
|
20240502,163700,602548740,2500,2500,2500,2500,0
|
|
20240502,163600,602548740,2500,2500,2500,2500,0
|
|
20240502,163500,602548740,2500,2500,2500,2500,0
|
|
20240502,163400,602548740,2500,2500,2500,2500,0
|
|
20240502,163300,602548740,2500,2500,2500,2500,0
|
|
20240502,163200,602548740,2500,2500,2500,2500,0
|
|
20240502,163100,602548740,2500,2500,2500,2500,0
|
|
20240502,163000,602548740,2500,2500,2500,2500,0
|
|
20240502,162900,602548740,2500,2500,2500,2500,0
|
|
20240502,162800,602548740,2500,2500,2500,2500,0
|
|
20240502,162700,602548740,2500,2500,2500,2500,0
|
|
20240502,162600,602548740,2500,2500,2500,2500,0
|
|
20240502,162500,602548740,2500,2500,2500,2500,0
|
|
20240502,162400,602548740,2500,2500,2500,2500,0
|
|
20240502,162300,602548740,2500,2500,2500,2500,0
|
|
20240502,162200,602548740,2500,2500,2500,2500,0
|
|
20240502,162100,602548740,2500,2500,2500,2500,0
|
|
20240502,162000,602548740,2500,2500,2500,2500,0
|
|
20240502,161900,602548740,2500,2500,2500,2500,0
|
|
20240502,161800,602548740,2500,2500,2500,2500,0
|
|
20240502,161700,602548740,2500,2500,2500,2500,0
|
|
20240502,161600,602548740,2500,2500,2500,2500,0
|
|
20240502,161500,602548740,2500,2500,2500,2500,12136
|
|
20240502,161400,602548740,2500,2500,2500,2500,0
|
|
20240502,161300,602548740,2500,2500,2500,2500,0
|
|
20240502,161200,602548740,2500,2500,2500,2500,0
|
|
20240502,161100,602548740,2500,2500,2500,2500,0
|
|
20240502,161000,602548740,2500,2500,2500,2500,0
|
|
20240502,160900,602548740,2500,2500,2500,2500,0
|
|
20240502,160800,602548740,2500,2500,2500,2500,0
|
|
20240502,160700,602548740,2500,2500,2500,2500,0
|
|
20240502,160600,602548740,2500,2500,2500,2500,0
|
|
20240502,160500,602548740,2500,2500,2500,2500,0
|
|
20240502,160400,602548740,2500,2500,2500,2500,0
|
|
20240502,160300,602548740,2500,2500,2500,2500,0
|
|
20240502,160200,602548740,2500,2500,2500,2500,0
|
|
20240502,160100,602548740,2500,2500,2500,2500,0
|
|
20240502,160000,602548740,2500,2500,2500,2500,0
|
|
20240502,155900,602548740,2500,2500,2500,2500,0
|
|
20240502,155800,602548740,2500,2500,2500,2500,0
|
|
20240502,155700,602548740,2500,2500,2500,2500,0
|
|
20240502,155600,602548740,2500,2500,2500,2500,0
|
|
20240502,155500,602548740,2500,2500,2500,2500,0
|
|
20240502,155400,602548740,2500,2500,2500,2500,0
|
|
20240502,155300,602548740,2500,2500,2500,2500,0
|
|
20240502,155200,602548740,2500,2500,2500,2500,0
|
|
20240502,155100,602548740,2500,2500,2500,2500,0
|
|
20240502,155000,602548740,2500,2500,2500,2500,0
|
|
20240502,154900,602548740,2500,2500,2500,2500,0
|
|
20240502,154800,602548740,2500,2500,2500,2500,0
|
|
20240502,154700,602548740,2500,2500,2500,2500,0
|
|
20240502,154600,602548740,2500,2500,2500,2500,0
|
|
20240502,154500,602548740,2500,2500,2500,2500,12136
|
|
20240502,154400,602548740,2500,2500,2500,2500,0
|
|
20240502,154300,602548740,2500,2500,2500,2500,0
|
|
20240502,154200,602548740,2500,2500,2500,2500,0
|
|
20240502,154100,602548740,2500,2500,2500,2500,0
|
|
20240502,154000,602548740,2500,2500,2500,2500,0
|
|
20240502,153900,602548740,2500,2500,2500,2500,0
|
|
20240502,153800,602548740,2500,2500,2500,2500,0
|
|
20240502,153700,602548740,2500,2500,2500,2500,0
|
|
20240502,153600,602548740,2500,2500,2500,2500,0
|
|
20240502,153500,602548740,2500,2500,2500,2500,0
|
|
20240502,153400,602548740,2500,2500,2500,2500,0
|
|
20240502,153300,602548740,2500,2500,2500,2500,0
|
|
20240502,153200,602548740,2500,2500,2500,2500,0
|
|
20240502,153100,602548740,2500,2500,2500,2500,0
|
|
20240502,153000,602548740,2500,2500,2500,2500,12136
|
|
20240502,152900,572208740,2505,2505,2505,2505,0
|
|
20240502,152800,572208740,2505,2505,2505,2505,0
|
|
20240502,152700,572208740,2505,2505,2505,2505,0
|
|
20240502,152600,572208740,2505,2505,2505,2505,0
|
|
20240502,152500,572208740,2505,2505,2505,2505,0
|
|
20240502,152400,572208740,2505,2505,2505,2505,0
|
|
20240502,152300,572208740,2505,2505,2505,2505,0
|
|
20240502,152200,572208740,2505,2505,2505,2505,0
|
|
20240502,152100,572208740,2505,2505,2505,2505,0
|
|
20240502,152000,572208740,2505,2505,2505,2505,0
|
|
20240502,151900,572208740,2505,2505,2505,2500,5563
|
|
20240502,151800,558276225,2500,2505,2505,2500,1389
|
|
20240502,151700,554803720,2500,2505,2505,2500,1823
|
|
20240502,151600,550243110,2505,2505,2505,2505,300
|
|
20240502,151500,549491610,2510,2505,2510,2505,180
|
|
20240502,151400,549040705,2515,2515,2515,2515,0
|
|
20240502,151300,549040705,2515,2515,2515,2515,0
|
|
20240502,151200,549040705,2515,2515,2515,2515,3001
|
|
20240502,151100,541493190,2510,2510,2510,2510,500
|
|
20240502,151000,540238190,2510,2505,2510,2505,38
|
|
20240502,150900,540142995,2510,2510,2510,2510,0
|
|
20240502,150800,540142995,2510,2510,2510,2510,938
|
|
20240502,150700,537788615,2510,2510,2510,2510,0
|
|
20240502,150600,537788615,2510,2510,2510,2510,1
|
|
20240502,150500,537786105,2510,2510,2510,2510,1000
|
|
20240502,150400,535276105,2505,2505,2505,2505,0
|
|
20240502,150300,535276105,2505,2505,2505,2505,0
|
|
20240502,150200,535276105,2505,2505,2505,2505,199
|
|
20240502,150100,534777610,2500,2500,2500,2500,63
|
|
20240502,150000,534620110,2510,2510,2510,2510,210
|
|
20240502,145900,534093010,2510,2505,2510,2495,740
|
|
20240502,145800,532243045,2505,2505,2505,2505,0
|
|
20240502,145700,532243045,2505,2505,2505,2505,0
|
|
20240502,145600,532243045,2505,2505,2505,2505,0
|
|
20240502,145500,532243045,2505,2505,2505,2505,0
|
|
20240502,145400,532243045,2505,2505,2505,2505,0
|
|
20240502,145300,532243045,2505,2505,2505,2505,50
|
|
20240502,145200,532117795,2505,2510,2510,2505,2345
|
|
20240502,145100,526238590,2510,2510,2510,2510,80
|
|
20240502,145000,526037790,2510,2510,2510,2510,0
|
|
20240502,144900,526037790,2510,2510,2510,2510,222
|
|
20240502,144800,525480570,2505,2505,2505,2495,3241
|
|
20240502,144700,517368200,2505,2500,2505,2500,500
|
|
20240502,144600,516116740,2505,2505,2505,2505,0
|
|
20240502,144500,516116740,2505,2505,2505,2505,40
|
|
20240502,144400,516016540,2500,2500,2500,2500,121
|
|
20240502,144300,515714040,2500,2495,2500,2495,652
|
|
20240502,144200,514084205,2495,2495,2495,2495,0
|
|
20240502,144100,514084205,2495,2495,2495,2495,0
|
|
20240502,144000,514084205,2495,2495,2495,2495,0
|
|
20240502,143900,514084205,2495,2495,2495,2495,93
|
|
20240502,143800,513852170,2495,2495,2495,2495,0
|
|
20240502,143700,513852170,2495,2495,2495,2495,0
|
|
20240502,143600,513852170,2495,2495,2495,2495,304
|
|
20240502,143500,513093690,2495,2495,2495,2495,0
|
|
20240502,143400,513093690,2495,2495,2495,2495,0
|
|
20240502,143300,513093690,2495,2495,2495,2495,150
|
|
20240502,143200,512719440,2495,2495,2495,2495,0
|
|
20240502,143100,512719440,2495,2495,2495,2495,0
|
|
20240502,143000,512719440,2495,2495,2495,2495,5
|
|
20240502,142900,512706965,2500,2495,2500,2495,20
|
|
20240502,142800,512657015,2500,2500,2500,2500,0
|
|
20240502,142700,512657015,2500,2500,2500,2500,700
|
|
20240502,142600,510907015,2500,2500,2500,2500,0
|
|
20240502,142500,510907015,2500,2500,2500,2500,503
|
|
20240502,142400,509649515,2500,2500,2500,2500,0
|
|
20240502,142300,509649515,2500,2500,2500,2500,400
|
|
20240502,142200,508649515,2500,2500,2500,2500,600
|
|
20240502,142100,507149515,2500,2500,2500,2500,0
|
|
20240502,142000,507149515,2500,2495,2500,2495,2
|
|
20240502,141900,507144520,2495,2500,2500,2495,110
|
|
20240502,141800,506870015,2500,2500,2500,2500,1
|
|
20240502,141700,506867515,2500,2500,2500,2500,29
|
|
20240502,141600,506795015,2500,2495,2500,2495,34
|
|
20240502,141500,506710180,2500,2500,2500,2500,9
|
|
20240502,141400,506687680,2500,2500,2500,2500,0
|
|
20240502,141300,506687680,2500,2500,2500,2500,0
|
|
20240502,141200,506687680,2500,2500,2500,2500,0
|
|
20240502,141100,506687680,2500,2500,2500,2500,4
|
|
20240502,141000,506677680,2500,2500,2500,2500,0
|
|
20240502,140900,506677680,2500,2500,2500,2500,35
|
|
20240502,140800,506590180,2500,2500,2500,2500,0
|
|
20240502,140700,506590180,2500,2500,2500,2500,0
|
|
20240502,140600,506590180,2500,2500,2500,2500,0
|
|
20240502,140500,506590180,2500,2500,2500,2500,0
|
|
20240502,140400,506590180,2500,2500,2500,2500,0
|
|
20240502,140300,506590180,2500,2500,2500,2500,1
|
|
20240502,140200,506587680,2495,2495,2495,2495,33
|
|
20240502,140100,506505345,2500,2500,2500,2500,0
|
|
20240502,140000,506505345,2500,2500,2500,2500,190
|
|
20240502,135900,506030345,2500,2500,2500,2500,0
|
|
20240502,135800,506030345,2500,2500,2500,2500,0
|
|
20240502,135700,506030345,2500,2500,2500,2500,0
|
|
20240502,135600,506030345,2500,2495,2500,2495,6
|
|
20240502,135500,506015350,2495,2495,2495,2495,0
|
|
20240502,135400,506015350,2495,2495,2495,2495,0
|
|
20240502,135300,506015350,2495,2495,2495,2495,100
|
|
20240502,135200,505765850,2495,2495,2495,2495,34
|
|
20240502,135100,505681020,2500,2500,2500,2500,100
|
|
20240502,135000,505431020,2500,2500,2500,2500,0
|
|
20240502,134900,505431020,2500,2500,2500,2500,0
|
|
20240502,134800,505431020,2500,2500,2500,2500,0
|
|
20240502,134700,505431020,2500,2500,2500,2500,0
|
|
20240502,134600,505431020,2500,2500,2500,2500,0
|
|
20240502,134500,505431020,2500,2495,2500,2495,2
|
|
20240502,134400,505426025,2495,2500,2500,2495,117
|
|
20240502,134300,505133690,2505,2505,2505,2505,0
|
|
20240502,134200,505133690,2505,2505,2505,2505,1
|
|
20240502,134100,505131185,2500,2500,2500,2500,1
|
|
20240502,134000,505128685,2500,2500,2500,2500,1110
|
|
20240502,133900,502353685,2500,2500,2500,2500,0
|
|
20240502,133800,502353685,2500,2500,2500,2500,34
|
|
20240502,133700,502268685,2500,2500,2500,2500,0
|
|
20240502,133600,502268685,2500,2500,2500,2500,0
|
|
20240502,133500,502268685,2500,2500,2500,2500,100
|
|
20240502,133400,502018685,2500,2500,2500,2500,33
|
|
20240502,133300,501936185,2500,2500,2500,2500,0
|
|
20240502,133200,501936185,2500,2500,2500,2500,0
|
|
20240502,133100,501936185,2500,2500,2500,2500,0
|
|
20240502,133000,501936185,2500,2500,2500,2500,0
|
|
20240502,132900,501936185,2500,2500,2500,2500,0
|
|
20240502,132800,501936185,2500,2500,2500,2500,200
|
|
20240502,132700,501436185,2500,2500,2500,2500,200
|
|
20240502,132600,500936185,2500,2500,2500,2500,1795
|
|
20240502,132500,496448685,2500,2500,2500,2500,0
|
|
20240502,132400,496448685,2500,2500,2500,2500,134
|
|
20240502,132300,496113685,2505,2505,2505,2505,0
|
|
20240502,132200,496113685,2505,2505,2505,2505,0
|
|
20240502,132100,496113685,2505,2505,2505,2505,0
|
|
20240502,132000,496113685,2505,2500,2505,2500,1705
|
|
20240502,131900,491847660,2505,2505,2505,2505,0
|
|
20240502,131800,491847660,2505,2505,2505,2505,326
|
|
20240502,131700,491031030,2505,2505,2505,2505,0
|
|
20240502,131600,491031030,2505,2505,2505,2505,0
|
|
20240502,131500,491031030,2505,2505,2505,2505,0
|
|
20240502,131400,491031030,2505,2505,2505,2505,0
|
|
20240502,131300,491031030,2505,2505,2505,2505,51
|
|
20240502,131200,490903275,2505,2505,2505,2505,225
|
|
20240502,131100,490339650,2505,2505,2505,2505,0
|
|
20240502,131000,490339650,2505,2505,2505,2505,1589
|
|
20240502,130900,486359205,2510,2505,2510,2505,2
|
|
20240502,130800,486354190,2505,2505,2505,2505,0
|
|
20240502,130700,486354190,2505,2505,2505,2505,0
|
|
20240502,130600,486354190,2505,2510,2510,2505,1026
|
|
20240502,130500,483779305,2510,2510,2510,2510,310
|
|
20240502,130400,483001205,2505,2505,2505,2505,33
|
|
20240502,130300,482918540,2510,2510,2510,2510,0
|
|
20240502,130200,482918540,2510,2510,2510,2510,200
|
|
20240502,130100,482416540,2505,2505,2505,2505,153
|
|
20240502,130000,482033275,2510,2510,2510,2510,0
|
|
20240502,125900,482033275,2510,2510,2510,2510,0
|
|
20240502,125800,482033275,2510,2510,2510,2510,730
|
|
20240502,125700,480200975,2505,2505,2505,2505,14
|
|
20240502,125600,480165905,2510,2500,2510,2500,2
|
|
20240502,125500,480160895,2500,2500,2500,2500,34
|
|
20240502,125400,480075895,2500,2500,2500,2500,0
|
|
20240502,125300,480075895,2500,2500,2500,2500,0
|
|
20240502,125200,480075895,2500,2500,2500,2500,673
|
|
20240502,125100,478393395,2505,2505,2505,2505,0
|
|
20240502,125000,478393395,2505,2505,2505,2505,0
|
|
20240502,124900,478393395,2505,2505,2505,2505,0
|
|
20240502,124800,478393395,2505,2505,2510,2505,315
|
|
20240502,124700,477602885,2505,2495,2505,2495,34
|
|
20240502,124600,477518045,2505,2495,2505,2495,15
|
|
20240502,124500,477480575,2500,2505,2505,2500,11
|
|
20240502,124400,477453025,2505,2505,2505,2505,0
|
|
20240502,124300,477453025,2505,2505,2505,2505,0
|
|
20240502,124200,477453025,2505,2505,2505,2505,0
|
|
20240502,124100,477453025,2505,2505,2505,2505,0
|
|
20240502,124000,477453025,2505,2505,2505,2505,1
|
|
20240502,123900,477450520,2510,2510,2510,2510,0
|
|
20240502,123800,477450520,2510,2510,2510,2510,102
|
|
20240502,123700,477194500,2505,2505,2505,2505,236
|
|
20240502,123600,476603320,2505,2505,2505,2505,289
|
|
20240502,123500,475879375,2505,2510,2510,2505,502
|
|
20240502,123400,474621860,2510,2510,2510,2510,101
|
|
20240502,123300,474368350,2510,2510,2510,2510,0
|
|
20240502,123200,474368350,2510,2510,2510,2510,0
|
|
20240502,123100,474368350,2510,2510,2510,2510,62
|
|
20240502,123000,474212730,2505,2505,2505,2505,1
|
|
20240502,122900,474210225,2505,2505,2505,2505,0
|
|
20240502,122800,474210225,2505,2500,2505,2500,8285
|
|
20240502,122700,453496275,2500,2500,2500,2500,0
|
|
20240502,122600,453496275,2500,2500,2500,2500,971
|
|
20240502,122500,451068775,2505,2505,2505,2505,808
|
|
20240502,122400,449044735,2505,2505,2505,2505,110
|
|
20240502,122300,448769185,2505,2505,2505,2505,199
|
|
20240502,122200,448270690,2505,2505,2505,2505,0
|
|
20240502,122100,448270690,2505,2505,2505,2505,0
|
|
20240502,122000,448270690,2505,2505,2505,2505,257
|
|
20240502,121900,447626905,2500,2500,2500,2500,0
|
|
20240502,121800,447626905,2500,2500,2500,2500,0
|
|
20240502,121700,447626905,2500,2500,2500,2500,132
|
|
20240502,121600,447296905,2500,2500,2500,2500,0
|
|
20240502,121500,447296905,2500,2505,2505,2500,311
|
|
20240502,121400,446519325,2500,2500,2500,2500,0
|
|
20240502,121300,446519325,2500,2500,2500,2500,2
|
|
20240502,121200,446514325,2495,2495,2495,2495,0
|
|
20240502,121100,446514325,2495,2495,2495,2495,0
|
|
20240502,121000,446514325,2495,2495,2495,2495,0
|
|
20240502,120900,446514325,2495,2495,2495,2495,0
|
|
20240502,120800,446514325,2495,2495,2495,2495,43
|
|
20240502,120700,446407040,2500,2500,2500,2500,105
|
|
20240502,120600,446144540,2495,2495,2495,2495,0
|
|
20240502,120500,446144540,2495,2495,2495,2495,0
|
|
20240502,120400,446144540,2495,2490,2495,2485,1459
|
|
20240502,120300,442515715,2500,2500,2500,2500,1
|
|
20240502,120200,442513215,2480,2505,2505,2480,14900
|
|
20240502,120100,405418555,2510,2510,2510,2510,0
|
|
20240502,120000,405418555,2510,2510,2510,2510,0
|
|
20240502,115900,405418555,2510,2510,2510,2510,0
|
|
20240502,115800,405418555,2510,2510,2510,2510,18
|
|
20240502,115700,405373375,2510,2510,2510,2510,1198
|
|
20240502,115600,402366395,2505,2510,2510,2505,6175
|
|
20240502,115500,386892765,2510,2510,2510,2510,53
|
|
20240502,115400,386759735,2510,2510,2510,2510,0
|
|
20240502,115300,386759735,2510,2510,2510,2510,0
|
|
20240502,115200,386759735,2510,2510,2510,2510,328
|
|
20240502,115100,385936455,2510,2510,2510,2510,200
|
|
20240502,115000,385434455,2510,2510,2510,2510,210
|
|
20240502,114900,384907355,2510,2510,2510,2510,0
|
|
20240502,114800,384907355,2510,2510,2510,2510,0
|
|
20240502,114700,384907355,2510,2510,2510,2510,0
|
|
20240502,114600,384907355,2510,2510,2510,2510,123
|
|
20240502,114500,384598625,2510,2510,2510,2510,20
|
|
20240502,114400,384548425,2510,2510,2510,2510,1273
|
|
20240502,114300,381353195,2505,2510,2510,2505,418
|
|
20240502,114200,380306100,2505,2505,2510,2505,694
|
|
20240502,114100,378567625,2515,2515,2515,2515,0
|
|
20240502,114000,378567625,2515,2515,2515,2515,0
|
|
20240502,113900,378567625,2515,2515,2515,2515,0
|
|
20240502,113800,378567625,2515,2515,2515,2515,0
|
|
20240502,113700,378567625,2515,2515,2515,2515,0
|
|
20240502,113600,378567625,2515,2515,2515,2515,0
|
|
20240502,113500,378567625,2515,2505,2515,2505,2
|
|
20240502,113400,378562605,2510,2510,2510,2510,102
|
|
20240502,113300,378306585,2510,2510,2510,2510,1
|
|
20240502,113200,378304075,2505,2510,2510,2505,1081
|
|
20240502,113100,375590780,2520,2515,2520,2515,605
|
|
20240502,113000,374069200,2515,2515,2515,2515,400
|
|
20240502,112900,373063200,2515,2510,2515,2510,11
|
|
20240502,112800,373035585,2515,2515,2515,2515,50
|
|
20240502,112700,372909835,2510,2515,2515,2510,1285
|
|
20240502,112600,369678610,2520,2520,2520,2520,20
|
|
20240502,112500,369628210,2520,2520,2520,2520,20
|
|
20240502,112400,369577810,2515,2515,2515,2515,34
|
|
20240502,112300,369492300,2520,2520,2520,2520,0
|
|
20240502,112200,369492300,2520,2520,2520,2520,0
|
|
20240502,112100,369492300,2520,2520,2520,2520,0
|
|
20240502,112000,369492300,2520,2520,2520,2520,0
|
|
20240502,111900,369492300,2520,2520,2520,2520,11
|
|
20240502,111800,369464580,2520,2520,2520,2520,10
|
|
20240502,111700,369439380,2520,2520,2520,2520,2
|
|
20240502,111600,369434340,2520,2520,2520,2520,0
|
|
20240502,111500,369434340,2520,2515,2520,2515,184
|
|
20240502,111400,368971495,2515,2515,2515,2515,0
|
|
20240502,111300,368971495,2515,2515,2515,2515,0
|
|
20240502,111200,368971495,2515,2515,2515,2515,1
|
|
20240502,111100,368968980,2520,2520,2520,2520,1
|
|
20240502,111000,368966460,2515,2515,2515,2515,890
|
|
20240502,110900,366728110,2515,2515,2515,2515,0
|
|
20240502,110800,366728110,2515,2520,2520,2515,1638
|
|
20240502,110700,362608505,2515,2515,2515,2515,1
|
|
20240502,110600,362605990,2515,2515,2515,2515,664
|
|
20240502,110500,360936030,2515,2515,2515,2515,1
|
|
20240502,110400,360933515,2510,2520,2520,2510,3894
|
|
20240502,110300,351140235,2520,2520,2520,2520,89
|
|
20240502,110200,350915955,2520,2520,2520,2520,100
|
|
20240502,110100,350663955,2520,2520,2520,2520,1106
|
|
20240502,110000,347876835,2520,2520,2520,2520,50
|
|
20240502,105900,347750835,2520,2515,2520,2515,2
|
|
20240502,105800,347745800,2515,2515,2515,2515,0
|
|
20240502,105700,347745800,2515,2515,2515,2515,929
|
|
20240502,105600,345409365,2515,2520,2520,2515,2340
|
|
20240502,105500,339522185,2520,2525,2525,2520,4090
|
|
20240502,105400,329195385,2520,2520,2520,2520,654
|
|
20240502,105300,327547305,2525,2525,2525,2525,0
|
|
20240502,105200,327547305,2525,2520,2525,2520,502
|
|
20240502,105100,326279760,2520,2525,2525,2520,8996
|
|
20240502,105000,303567070,2525,2525,2525,2525,946
|
|
20240502,104900,301178420,2525,2525,2525,2525,0
|
|
20240502,104800,301178420,2525,2520,2525,2520,2329
|
|
20240502,104700,295309335,2520,2515,2520,2515,3
|
|
20240502,104600,295301785,2510,2510,2510,2510,201
|
|
20240502,104500,294797275,2515,2515,2515,2515,1258
|
|
20240502,104400,291633405,2525,2525,2525,2525,0
|
|
20240502,104300,291633405,2525,2520,2525,2520,7
|
|
20240502,104200,291615760,2525,2525,2525,2515,394
|
|
20240502,104100,290623075,2530,2530,2535,2525,392
|
|
20240502,104000,289632665,2535,2525,2535,2525,2240
|
|
20240502,103900,283963865,2525,2520,2525,2520,2020
|
|
20240502,103800,278865925,2520,2515,2520,2515,182
|
|
20240502,103700,278407340,2515,2515,2515,2515,1009
|
|
20240502,103600,275869705,2515,2510,2515,2510,116
|
|
20240502,103500,275578540,2510,2515,2515,2510,456
|
|
20240502,103400,274432700,2510,2510,2510,2510,259
|
|
20240502,103300,273782610,2510,2510,2510,2510,1500
|
|
20240502,103200,270017610,2510,2510,2510,2510,2087
|
|
20240502,103100,264779240,2510,2510,2510,2510,1043
|
|
20240502,103000,262161310,2510,2510,2510,2510,1052
|
|
20240502,102900,259520790,2510,2510,2510,2510,0
|
|
20240502,102800,259520790,2510,2510,2510,2510,0
|
|
20240502,102700,259520790,2510,2510,2510,2510,201
|
|
20240502,102600,259016280,2505,2510,2510,2505,4147
|
|
20240502,102500,248625910,2510,2515,2515,2505,2652
|
|
20240502,102400,241958640,2515,2510,2515,2510,295
|
|
20240502,102300,241218185,2505,2505,2505,2505,108
|
|
20240502,102200,240947645,2505,2515,2515,2505,1371
|
|
20240502,102100,237501960,2510,2510,2510,2510,910
|
|
20240502,102000,235217860,2510,2510,2510,2510,0
|
|
20240502,101900,235217860,2510,2510,2510,2510,0
|
|
20240502,101800,235217860,2510,2505,2510,2505,353
|
|
20240502,101700,234333590,2505,2510,2510,2505,153
|
|
20240502,101600,233950185,2510,2505,2510,2505,238
|
|
20240502,101500,233353715,2505,2505,2505,2505,20
|
|
20240502,101400,233303615,2505,2505,2505,2505,22
|
|
20240502,101300,233248505,2505,2510,2510,2505,322
|
|
20240502,101200,232440405,2510,2510,2510,2510,0
|
|
20240502,101100,232440405,2510,2520,2525,2510,1702
|
|
20240502,101000,228153575,2525,2505,2525,2505,10756
|
|
20240502,100900,201100950,2505,2495,2505,2495,13184
|
|
20240502,100800,168165880,2495,2495,2495,2495,0
|
|
20240502,100700,168165880,2495,2495,2495,2495,100
|
|
20240502,100600,167916380,2495,2495,2495,2495,1
|
|
20240502,100500,167913885,2495,2490,2495,2490,2123
|
|
20240502,100400,162627470,2490,2490,2490,2490,0
|
|
20240502,100300,162627470,2490,2490,2490,2490,3
|
|
20240502,100200,162620000,2485,2485,2485,2485,33
|
|
20240502,100100,162537995,2490,2490,2490,2490,102
|
|
20240502,100000,162284015,2490,2490,2490,2490,13
|
|
20240502,095900,162251645,2485,2485,2485,2485,0
|
|
20240502,095800,162251645,2485,2485,2485,2485,576
|
|
20240502,095700,160820285,2490,2490,2490,2490,0
|
|
20240502,095600,160820285,2490,2485,2490,2485,65
|
|
20240502,095500,160658675,2485,2485,2485,2485,28
|
|
20240502,095400,160589095,2485,2485,2485,2485,637
|
|
20240502,095300,159006150,2480,2480,2480,2480,0
|
|
20240502,095200,159006150,2480,2480,2480,2480,300
|
|
20240502,095100,158262150,2480,2480,2480,2480,0
|
|
20240502,095000,158262150,2480,2480,2480,2480,300
|
|
20240502,094900,157518150,2480,2480,2480,2480,600
|
|
20240502,094800,156030150,2480,2480,2480,2480,10
|
|
20240502,094700,156005350,2480,2480,2480,2480,0
|
|
20240502,094600,156005350,2480,2480,2480,2480,133
|
|
20240502,094500,155675510,2485,2490,2490,2480,1137
|
|
20240502,094400,152853170,2485,2490,2490,2485,58
|
|
20240502,094300,152709030,2490,2490,2490,2490,0
|
|
20240502,094200,152709030,2490,2490,2490,2490,3
|
|
20240502,094100,152701560,2490,2490,2490,2490,3
|
|
20240502,094000,152694090,2490,2490,2490,2490,10
|
|
20240502,093900,152669190,2475,2475,2475,2475,54
|
|
20240502,093800,152535540,2485,2485,2485,2485,108
|
|
20240502,093700,152267160,2480,2475,2480,2465,26322
|
|
20240502,093600,87375815,2480,2480,2480,2480,0
|
|
20240502,093500,87375815,2480,2480,2480,2480,1
|
|
20240502,093400,87373335,2475,2475,2490,2475,256
|
|
20240502,093300,86739585,2475,2485,2485,2475,200
|
|
20240502,093200,86244570,2485,2485,2485,2485,0
|
|
20240502,093100,86244570,2485,2485,2485,2485,100
|
|
20240502,093000,85996070,2485,2485,2485,2485,1
|
|
20240502,092900,85993585,2490,2470,2490,2465,1002
|
|
20240502,092800,83522605,2480,2490,2490,2480,38
|
|
20240502,092700,83428355,2470,2475,2475,2470,903
|
|
20240502,092600,81195700,2495,2495,2495,2495,0
|
|
20240502,092500,81195700,2495,2490,2495,2475,1044
|
|
20240502,092400,78596780,2490,2490,2490,2490,600
|
|
20240502,092300,77102780,2495,2495,2495,2495,0
|
|
20240502,092200,77102780,2495,2495,2495,2495,1
|
|
20240502,092100,77100285,2485,2490,2495,2485,1212
|
|
20240502,092000,74086845,2495,2490,2495,2490,31
|
|
20240502,091900,74009505,2490,2480,2490,2480,1109
|
|
20240502,091800,71248115,2480,2480,2480,2480,602
|
|
20240502,091700,69755155,2480,2490,2490,2480,1993
|
|
20240502,091600,64793595,2490,2485,2490,2485,2574
|
|
20240502,091500,58389340,2490,2470,2490,2470,1262
|
|
20240502,091400,55247380,2490,2485,2490,2485,4883
|
|
20240502,091300,43091715,2485,2485,2485,2485,0
|
|
20240502,091200,43091715,2485,2480,2485,2480,13
|
|
20240502,091100,43059470,2480,2480,2480,2480,44
|
|
20240502,091000,42950350,2490,2485,2490,2485,321
|
|
20240502,090900,42151070,2490,2490,2490,2490,0
|
|
20240502,090800,42151070,2490,2490,2490,2490,12
|
|
20240502,090700,42121190,2490,2490,2490,2490,60
|
|
20240502,090600,41971790,2490,2480,2490,2480,3187
|
|
20240502,090500,34058995,2480,2480,2480,2480,10
|
|
20240502,090400,34034195,2480,2460,2480,2460,3606
|
|
20240502,090300,25112340,2445,2470,2475,2440,9145
|
|
20240502,090200,2709405,2470,2465,2470,2455,701
|
|
20240502,090100,988005,2475,2475,2475,2475,1
|
|
20240502,090000,985530,2470,2470,2470,2470,399
|