649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194600,354730120,2495,2495,2495,2495,5599
|
|
20240503,194500,354730120,2495,2495,2495,2495,0
|
|
20240503,194400,354730120,2495,2495,2495,2495,0
|
|
20240503,194300,354730120,2495,2495,2495,2495,0
|
|
20240503,194200,354730120,2495,2495,2495,2495,0
|
|
20240503,194100,354730120,2495,2495,2495,2495,0
|
|
20240503,194000,354730120,2495,2495,2495,2495,0
|
|
20240503,193900,354730120,2495,2495,2495,2495,0
|
|
20240503,193800,354730120,2495,2495,2495,2495,0
|
|
20240503,193700,354730120,2495,2495,2495,2495,0
|
|
20240503,193600,354730120,2495,2495,2495,2495,0
|
|
20240503,193500,354730120,2495,2495,2495,2495,0
|
|
20240503,193400,354730120,2495,2495,2495,2495,0
|
|
20240503,193300,354730120,2495,2495,2495,2495,0
|
|
20240503,193200,354730120,2495,2495,2495,2495,0
|
|
20240503,193100,354730120,2495,2495,2495,2495,0
|
|
20240503,193000,354730120,2495,2495,2495,2495,0
|
|
20240503,192900,354730120,2495,2495,2495,2495,0
|
|
20240503,192800,354730120,2495,2495,2495,2495,0
|
|
20240503,192700,354730120,2495,2495,2495,2495,0
|
|
20240503,192600,354730120,2495,2495,2495,2495,0
|
|
20240503,192500,354730120,2495,2495,2495,2495,0
|
|
20240503,192400,354730120,2495,2495,2495,2495,0
|
|
20240503,192300,354730120,2495,2495,2495,2495,0
|
|
20240503,192200,354730120,2495,2495,2495,2495,0
|
|
20240503,192100,354730120,2495,2495,2495,2495,0
|
|
20240503,192000,354730120,2495,2495,2495,2495,0
|
|
20240503,191900,354730120,2495,2495,2495,2495,0
|
|
20240503,191800,354730120,2495,2495,2495,2495,0
|
|
20240503,191700,354730120,2495,2495,2495,2495,0
|
|
20240503,191600,354730120,2495,2495,2495,2495,5599
|
|
20240503,191500,354730120,2495,2495,2495,2495,0
|
|
20240503,191400,354730120,2495,2495,2495,2495,0
|
|
20240503,191300,354730120,2495,2495,2495,2495,0
|
|
20240503,191200,354730120,2495,2495,2495,2495,0
|
|
20240503,191100,354730120,2495,2495,2495,2495,0
|
|
20240503,191000,354730120,2495,2495,2495,2495,0
|
|
20240503,190900,354730120,2495,2495,2495,2495,0
|
|
20240503,190800,354730120,2495,2495,2495,2495,0
|
|
20240503,190700,354730120,2495,2495,2495,2495,0
|
|
20240503,190600,354730120,2495,2495,2495,2495,0
|
|
20240503,190500,354730120,2495,2495,2495,2495,0
|
|
20240503,190400,354730120,2495,2495,2495,2495,0
|
|
20240503,190300,354730120,2495,2495,2495,2495,0
|
|
20240503,190200,354730120,2495,2495,2495,2495,0
|
|
20240503,190100,354730120,2495,2495,2495,2495,0
|
|
20240503,190000,354730120,2495,2495,2495,2495,0
|
|
20240503,185900,354730120,2495,2495,2495,2495,0
|
|
20240503,185800,354730120,2495,2495,2495,2495,0
|
|
20240503,185700,354730120,2495,2495,2495,2495,0
|
|
20240503,185600,354730120,2495,2495,2495,2495,0
|
|
20240503,185500,354730120,2495,2495,2495,2495,0
|
|
20240503,185400,354730120,2495,2495,2495,2495,0
|
|
20240503,185300,354730120,2495,2495,2495,2495,0
|
|
20240503,185200,354730120,2495,2495,2495,2495,0
|
|
20240503,185100,354730120,2495,2495,2495,2495,0
|
|
20240503,185000,354730120,2495,2495,2495,2495,0
|
|
20240503,184900,354730120,2495,2495,2495,2495,0
|
|
20240503,184800,354730120,2495,2495,2495,2495,0
|
|
20240503,184700,354730120,2495,2495,2495,2495,0
|
|
20240503,184600,354730120,2495,2495,2495,2495,5599
|
|
20240503,184500,354730120,2495,2495,2495,2495,0
|
|
20240503,184400,354730120,2495,2495,2495,2495,0
|
|
20240503,184300,354730120,2495,2495,2495,2495,0
|
|
20240503,184200,354730120,2495,2495,2495,2495,0
|
|
20240503,184100,354730120,2495,2495,2495,2495,0
|
|
20240503,184000,354730120,2495,2495,2495,2495,0
|
|
20240503,183900,354730120,2495,2495,2495,2495,0
|
|
20240503,183800,354730120,2495,2495,2495,2495,0
|
|
20240503,183700,354730120,2495,2495,2495,2495,0
|
|
20240503,183600,354730120,2495,2495,2495,2495,0
|
|
20240503,183500,354730120,2495,2495,2495,2495,0
|
|
20240503,183400,354730120,2495,2495,2495,2495,0
|
|
20240503,183300,354730120,2495,2495,2495,2495,0
|
|
20240503,183200,354730120,2495,2495,2495,2495,0
|
|
20240503,183100,354730120,2495,2495,2495,2495,0
|
|
20240503,183000,354730120,2495,2495,2495,2495,0
|
|
20240503,182900,354730120,2495,2495,2495,2495,0
|
|
20240503,182800,354730120,2495,2495,2495,2495,0
|
|
20240503,182700,354730120,2495,2495,2495,2495,0
|
|
20240503,182600,354730120,2495,2495,2495,2495,0
|
|
20240503,182500,354730120,2495,2495,2495,2495,0
|
|
20240503,182400,354730120,2495,2495,2495,2495,0
|
|
20240503,182300,354730120,2495,2495,2495,2495,0
|
|
20240503,182200,354730120,2495,2495,2495,2495,0
|
|
20240503,182100,354730120,2495,2495,2495,2495,0
|
|
20240503,182000,354730120,2495,2495,2495,2495,0
|
|
20240503,181900,354730120,2495,2495,2495,2495,0
|
|
20240503,181800,354730120,2495,2495,2495,2495,0
|
|
20240503,181700,354730120,2495,2495,2495,2495,0
|
|
20240503,181600,354730120,2495,2495,2495,2495,5599
|
|
20240503,181500,354730120,2495,2495,2495,2495,0
|
|
20240503,181400,354730120,2495,2495,2495,2495,0
|
|
20240503,181300,354730120,2495,2495,2495,2495,0
|
|
20240503,181200,354730120,2495,2495,2495,2495,0
|
|
20240503,181100,354730120,2495,2495,2495,2495,0
|
|
20240503,181000,354730120,2495,2495,2495,2495,0
|
|
20240503,180900,354730120,2495,2495,2495,2495,0
|
|
20240503,180800,354730120,2495,2495,2495,2495,0
|
|
20240503,180700,354730120,2495,2495,2495,2495,0
|
|
20240503,180600,354730120,2495,2495,2495,2495,0
|
|
20240503,180500,354730120,2495,2495,2495,2495,0
|
|
20240503,180400,354730120,2495,2495,2495,2495,0
|
|
20240503,180300,354730120,2495,2495,2495,2495,0
|
|
20240503,180200,354730120,2495,2495,2495,2495,0
|
|
20240503,180100,354730120,2495,2495,2495,2495,0
|
|
20240503,180000,354730120,2495,2495,2495,2495,0
|
|
20240503,175900,354730120,2495,2495,2495,2495,0
|
|
20240503,175800,354730120,2495,2495,2495,2495,0
|
|
20240503,175700,354730120,2495,2495,2495,2495,0
|
|
20240503,175600,354730120,2495,2495,2495,2495,0
|
|
20240503,175500,354730120,2495,2495,2495,2495,0
|
|
20240503,175400,354730120,2495,2495,2495,2495,0
|
|
20240503,175300,354730120,2495,2495,2495,2495,0
|
|
20240503,175200,354730120,2495,2495,2495,2495,0
|
|
20240503,175100,354730120,2495,2495,2495,2495,0
|
|
20240503,175000,354730120,2495,2495,2495,2495,0
|
|
20240503,174900,354730120,2495,2495,2495,2495,0
|
|
20240503,174800,354730120,2495,2495,2495,2495,0
|
|
20240503,174700,354730120,2495,2495,2495,2495,0
|
|
20240503,174600,354730120,2495,2495,2495,2495,5599
|
|
20240503,174500,354730120,2495,2495,2495,2495,0
|
|
20240503,174400,354730120,2495,2495,2495,2495,0
|
|
20240503,174300,354730120,2495,2495,2495,2495,0
|
|
20240503,174200,354730120,2495,2495,2495,2495,0
|
|
20240503,174100,354730120,2495,2495,2495,2495,0
|
|
20240503,174000,354730120,2495,2495,2495,2495,0
|
|
20240503,173900,354730120,2495,2495,2495,2495,0
|
|
20240503,173800,354730120,2495,2495,2495,2495,0
|
|
20240503,173700,354730120,2495,2495,2495,2495,0
|
|
20240503,173600,354730120,2495,2495,2495,2495,0
|
|
20240503,173500,354730120,2495,2495,2495,2495,0
|
|
20240503,173400,354730120,2495,2495,2495,2495,0
|
|
20240503,173300,354730120,2495,2495,2495,2495,0
|
|
20240503,173200,354730120,2495,2495,2495,2495,0
|
|
20240503,173100,354730120,2495,2495,2495,2495,0
|
|
20240503,173000,354730120,2495,2495,2495,2495,0
|
|
20240503,172900,354730120,2495,2495,2495,2495,0
|
|
20240503,172800,354730120,2495,2495,2495,2495,0
|
|
20240503,172700,354730120,2495,2495,2495,2495,0
|
|
20240503,172600,354730120,2495,2495,2495,2495,0
|
|
20240503,172500,354730120,2495,2495,2495,2495,0
|
|
20240503,172400,354730120,2495,2495,2495,2495,0
|
|
20240503,172300,354730120,2495,2495,2495,2495,0
|
|
20240503,172200,354730120,2495,2495,2495,2495,0
|
|
20240503,172100,354730120,2495,2495,2495,2495,0
|
|
20240503,172000,354730120,2495,2495,2495,2495,0
|
|
20240503,171900,354730120,2495,2495,2495,2495,0
|
|
20240503,171800,354730120,2495,2495,2495,2495,0
|
|
20240503,171700,354730120,2495,2495,2495,2495,0
|
|
20240503,171600,354730120,2495,2495,2495,2495,5599
|
|
20240503,171500,354730120,2495,2495,2495,2495,0
|
|
20240503,171400,354730120,2495,2495,2495,2495,0
|
|
20240503,171300,354730120,2495,2495,2495,2495,0
|
|
20240503,171200,354730120,2495,2495,2495,2495,0
|
|
20240503,171100,354730120,2495,2495,2495,2495,0
|
|
20240503,171000,354730120,2495,2495,2495,2495,0
|
|
20240503,170900,354730120,2495,2495,2495,2495,0
|
|
20240503,170800,354730120,2495,2495,2495,2495,0
|
|
20240503,170700,354730120,2495,2495,2495,2495,0
|
|
20240503,170600,354730120,2495,2495,2495,2495,0
|
|
20240503,170500,354730120,2495,2495,2495,2495,0
|
|
20240503,170400,354730120,2495,2495,2495,2495,0
|
|
20240503,170300,354730120,2495,2495,2495,2495,0
|
|
20240503,170200,354730120,2495,2495,2495,2495,0
|
|
20240503,170100,354730120,2495,2495,2495,2495,0
|
|
20240503,170000,354730120,2495,2495,2495,2495,0
|
|
20240503,165900,354730120,2495,2495,2495,2495,0
|
|
20240503,165800,354730120,2495,2495,2495,2495,0
|
|
20240503,165700,354730120,2495,2495,2495,2495,0
|
|
20240503,165600,354730120,2495,2495,2495,2495,0
|
|
20240503,165500,354730120,2495,2495,2495,2495,0
|
|
20240503,165400,354730120,2495,2495,2495,2495,0
|
|
20240503,165300,354730120,2495,2495,2495,2495,0
|
|
20240503,165200,354730120,2495,2495,2495,2495,0
|
|
20240503,165100,354730120,2495,2495,2495,2495,0
|
|
20240503,165000,354730120,2495,2495,2495,2495,0
|
|
20240503,164900,354730120,2495,2495,2495,2495,0
|
|
20240503,164800,354730120,2495,2495,2495,2495,0
|
|
20240503,164700,354730120,2495,2495,2495,2495,0
|
|
20240503,164600,354730120,2495,2495,2495,2495,5599
|
|
20240503,164500,354730120,2495,2495,2495,2495,0
|
|
20240503,164400,354730120,2495,2495,2495,2495,0
|
|
20240503,164300,354730120,2495,2495,2495,2495,0
|
|
20240503,164200,354730120,2495,2495,2495,2495,0
|
|
20240503,164100,354730120,2495,2495,2495,2495,0
|
|
20240503,164000,354730120,2495,2495,2495,2495,0
|
|
20240503,163900,354730120,2495,2495,2495,2495,0
|
|
20240503,163800,354730120,2495,2495,2495,2495,0
|
|
20240503,163700,354730120,2495,2495,2495,2495,0
|
|
20240503,163600,354730120,2495,2495,2495,2495,0
|
|
20240503,163500,354730120,2495,2495,2495,2495,0
|
|
20240503,163400,354730120,2495,2495,2495,2495,0
|
|
20240503,163300,354730120,2495,2495,2495,2495,0
|
|
20240503,163200,354730120,2495,2495,2495,2495,0
|
|
20240503,163100,354730120,2495,2495,2495,2495,0
|
|
20240503,163000,354730120,2495,2495,2495,2495,0
|
|
20240503,162900,354730120,2495,2495,2495,2495,0
|
|
20240503,162800,354730120,2495,2495,2495,2495,0
|
|
20240503,162700,354730120,2495,2495,2495,2495,0
|
|
20240503,162600,354730120,2495,2495,2495,2495,0
|
|
20240503,162500,354730120,2495,2495,2495,2495,0
|
|
20240503,162400,354730120,2495,2495,2495,2495,0
|
|
20240503,162300,354730120,2495,2495,2495,2495,0
|
|
20240503,162200,354730120,2495,2495,2495,2495,0
|
|
20240503,162100,354730120,2495,2495,2495,2495,0
|
|
20240503,162000,354730120,2495,2495,2495,2495,0
|
|
20240503,161900,354730120,2495,2495,2495,2495,0
|
|
20240503,161800,354730120,2495,2495,2495,2495,0
|
|
20240503,161700,354730120,2495,2495,2495,2495,0
|
|
20240503,161600,354730120,2495,2495,2495,2495,5599
|
|
20240503,161500,354730120,2495,2495,2495,2495,0
|
|
20240503,161400,354730120,2495,2495,2495,2495,0
|
|
20240503,161300,354730120,2495,2495,2495,2495,0
|
|
20240503,161200,354730120,2495,2495,2495,2495,0
|
|
20240503,161100,354730120,2495,2495,2495,2495,0
|
|
20240503,161000,354730120,2495,2495,2495,2495,0
|
|
20240503,160900,354730120,2495,2495,2495,2495,0
|
|
20240503,160800,354730120,2495,2495,2495,2495,0
|
|
20240503,160700,354730120,2495,2495,2495,2495,0
|
|
20240503,160600,354730120,2495,2495,2495,2495,0
|
|
20240503,160500,354730120,2495,2495,2495,2495,0
|
|
20240503,160400,354730120,2495,2495,2495,2495,0
|
|
20240503,160300,354730120,2495,2495,2495,2495,0
|
|
20240503,160200,354730120,2495,2495,2495,2495,0
|
|
20240503,160100,354730120,2495,2495,2495,2495,0
|
|
20240503,160000,354730120,2495,2495,2495,2495,0
|
|
20240503,155900,354730120,2495,2495,2495,2495,0
|
|
20240503,155800,354730120,2495,2495,2495,2495,0
|
|
20240503,155700,354730120,2495,2495,2495,2495,0
|
|
20240503,155600,354730120,2495,2495,2495,2495,0
|
|
20240503,155500,354730120,2495,2495,2495,2495,0
|
|
20240503,155400,354730120,2495,2495,2495,2495,0
|
|
20240503,155300,354730120,2495,2495,2495,2495,0
|
|
20240503,155200,354730120,2495,2495,2495,2495,0
|
|
20240503,155100,354730120,2495,2495,2495,2495,0
|
|
20240503,155000,354730120,2495,2495,2495,2495,0
|
|
20240503,154900,354730120,2495,2495,2495,2495,0
|
|
20240503,154800,354730120,2495,2495,2495,2495,0
|
|
20240503,154700,354730120,2495,2495,2495,2495,0
|
|
20240503,154600,354730120,2495,2495,2495,2495,5599
|
|
20240503,154500,354730120,2495,2495,2495,2495,0
|
|
20240503,154400,354730120,2495,2495,2495,2495,0
|
|
20240503,154300,354730120,2495,2495,2495,2495,0
|
|
20240503,154200,354730120,2495,2495,2495,2495,0
|
|
20240503,154100,354730120,2495,2495,2495,2495,0
|
|
20240503,154000,354730120,2495,2495,2495,2495,0
|
|
20240503,153900,354730120,2495,2495,2495,2495,0
|
|
20240503,153800,354730120,2495,2495,2495,2495,0
|
|
20240503,153700,354730120,2495,2495,2495,2495,0
|
|
20240503,153600,354730120,2495,2495,2495,2495,0
|
|
20240503,153500,354730120,2495,2495,2495,2495,0
|
|
20240503,153400,354730120,2495,2495,2495,2495,0
|
|
20240503,153300,354730120,2495,2495,2495,2495,0
|
|
20240503,153200,354730120,2495,2495,2495,2495,0
|
|
20240503,153100,354730120,2495,2495,2495,2495,0
|
|
20240503,153000,354730120,2495,2495,2495,2495,5599
|
|
20240503,152900,340760615,2510,2510,2510,2510,0
|
|
20240503,152800,340760615,2510,2510,2510,2510,0
|
|
20240503,152700,340760615,2510,2510,2510,2510,0
|
|
20240503,152600,340760615,2510,2510,2510,2510,0
|
|
20240503,152500,340760615,2510,2510,2510,2510,0
|
|
20240503,152400,340760615,2510,2510,2510,2510,0
|
|
20240503,152300,340760615,2510,2510,2510,2510,0
|
|
20240503,152200,340760615,2510,2510,2510,2510,0
|
|
20240503,152100,340760615,2510,2510,2510,2510,0
|
|
20240503,152000,340760615,2510,2510,2510,2510,0
|
|
20240503,151900,340760615,2510,2510,2510,2510,31
|
|
20240503,151800,340682805,2510,2505,2510,2505,421
|
|
20240503,151700,339628090,2505,2495,2505,2495,5229
|
|
20240503,151600,326580540,2505,2505,2505,2505,0
|
|
20240503,151500,326580540,2505,2500,2505,2500,182
|
|
20240503,151400,326125495,2505,2505,2505,2505,0
|
|
20240503,151300,326125495,2505,2495,2505,2495,6188
|
|
20240503,151200,310656810,2495,2495,2495,2495,112
|
|
20240503,151100,310377370,2500,2495,2500,2495,2
|
|
20240503,151000,310372375,2495,2495,2495,2495,171
|
|
20240503,150900,309945730,2500,2500,2500,2500,0
|
|
20240503,150800,309945730,2500,2495,2500,2495,197
|
|
20240503,150700,309454210,2500,2500,2500,2500,0
|
|
20240503,150600,309454210,2500,2500,2500,2500,1
|
|
20240503,150500,309451710,2495,2500,2500,2495,170
|
|
20240503,150400,309027530,2500,2500,2500,2500,50
|
|
20240503,150300,308902530,2500,2495,2500,2495,182
|
|
20240503,150200,308448435,2500,2500,2500,2500,0
|
|
20240503,150100,308448435,2500,2500,2500,2490,3950
|
|
20240503,150000,298603210,2500,2495,2500,2495,1404
|
|
20240503,145900,295099100,2505,2505,2505,2505,0
|
|
20240503,145800,295099100,2505,2505,2505,2505,0
|
|
20240503,145700,295099100,2505,2505,2505,2505,0
|
|
20240503,145600,295099100,2505,2500,2505,2500,135
|
|
20240503,145500,294761595,2505,2505,2505,2495,504
|
|
20240503,145400,293502835,2510,2505,2510,2505,1025
|
|
20240503,145300,290935205,2505,2495,2505,2495,220
|
|
20240503,145200,290385115,2500,2500,2500,2500,313
|
|
20240503,145100,289602615,2500,2500,2500,2495,200
|
|
20240503,145000,289103485,2500,2500,2500,2500,0
|
|
20240503,144900,289103485,2500,2500,2500,2500,10
|
|
20240503,144800,289078485,2500,2500,2500,2495,410
|
|
20240503,144700,288054535,2505,2505,2505,2505,0
|
|
20240503,144600,288054535,2505,2505,2505,2505,0
|
|
20240503,144500,288054535,2505,2505,2505,2505,1
|
|
20240503,144400,288052030,2495,2495,2500,2495,754
|
|
20240503,144300,286169210,2500,2500,2500,2500,272
|
|
20240503,144200,285489210,2500,2500,2500,2500,0
|
|
20240503,144100,285489210,2500,2500,2500,2500,184
|
|
20240503,144000,285029210,2500,2500,2500,2500,225
|
|
20240503,143900,284466710,2495,2495,2495,2495,186
|
|
20240503,143800,284002640,2495,2500,2500,2495,44
|
|
20240503,143700,283892760,2495,2495,2495,2495,0
|
|
20240503,143600,283892760,2495,2500,2500,2495,178
|
|
20240503,143500,283448630,2500,2500,2500,2500,1
|
|
20240503,143400,283446130,2495,2495,2495,2495,188
|
|
20240503,143300,282977070,2500,2500,2500,2500,0
|
|
20240503,143200,282977070,2500,2495,2500,2495,883
|
|
20240503,143100,280769660,2495,2495,2495,2495,172
|
|
20240503,143000,280340520,2495,2495,2495,2495,1370
|
|
20240503,142900,276922370,2495,2495,2495,2495,214
|
|
20240503,142800,276388440,2500,2500,2500,2500,0
|
|
20240503,142700,276388440,2500,2495,2500,2495,377
|
|
20240503,142600,275447820,2500,2500,2500,2500,0
|
|
20240503,142500,275447820,2500,2500,2500,2500,0
|
|
20240503,142400,275447820,2500,2500,2500,2500,16
|
|
20240503,142300,275407820,2505,2505,2505,2505,1
|
|
20240503,142200,275405315,2500,2495,2500,2495,284
|
|
20240503,142100,274695815,2505,2500,2505,2500,251
|
|
20240503,142000,274068310,2495,2495,2495,2495,0
|
|
20240503,141900,274068310,2495,2495,2495,2495,180
|
|
20240503,141800,273619210,2495,2495,2495,2495,0
|
|
20240503,141700,273619210,2495,2495,2495,2495,180
|
|
20240503,141600,273170110,2495,2495,2495,2495,0
|
|
20240503,141500,273170110,2495,2495,2495,2495,0
|
|
20240503,141400,273170110,2495,2495,2495,2495,166
|
|
20240503,141300,272755940,2500,2500,2500,2500,0
|
|
20240503,141200,272755940,2500,2500,2500,2500,95
|
|
20240503,141100,272518440,2500,2500,2500,2500,5
|
|
20240503,141000,272505940,2500,2500,2500,2500,166
|
|
20240503,140900,272090940,2505,2500,2505,2500,1014
|
|
20240503,140800,269555870,2505,2500,2505,2500,1018
|
|
20240503,140700,267010820,2500,2500,2500,2500,168
|
|
20240503,140600,266590820,2505,2500,2505,2500,50
|
|
20240503,140500,266465795,2500,2500,2500,2500,170
|
|
20240503,140400,266040795,2500,2505,2505,2500,1001
|
|
20240503,140300,263538290,2500,2500,2510,2500,4459
|
|
20240503,140200,252390750,2505,2505,2505,2500,298
|
|
20240503,140100,251644690,2510,2510,2510,2510,2
|
|
20240503,140000,251639670,2505,2505,2505,2500,336
|
|
20240503,135900,250798670,2510,2510,2510,2510,1100
|
|
20240503,135800,248037670,2510,2505,2510,2505,293
|
|
20240503,135700,247303260,2510,2505,2510,2505,231
|
|
20240503,135600,246724095,2510,2510,2510,2510,0
|
|
20240503,135500,246724095,2510,2505,2510,2505,2255
|
|
20240503,135400,241066975,2500,2500,2500,2500,197
|
|
20240503,135300,240574475,2490,2495,2495,2490,233
|
|
20240503,135200,239993260,2495,2495,2495,2495,250
|
|
20240503,135100,239369510,2495,2495,2495,2495,0
|
|
20240503,135000,239369510,2495,2495,2495,2495,135
|
|
20240503,134900,239032685,2500,2500,2500,2500,0
|
|
20240503,134800,239032685,2500,2500,2500,2500,207
|
|
20240503,134700,238515185,2495,2495,2495,2495,0
|
|
20240503,134600,238515185,2495,2495,2495,2495,0
|
|
20240503,134500,238515185,2495,2500,2500,2495,419
|
|
20240503,134400,237468335,2500,2495,2500,2495,291
|
|
20240503,134300,236741235,2495,2495,2495,2495,100
|
|
20240503,134200,236491735,2500,2500,2500,2500,0
|
|
20240503,134100,236491735,2500,2500,2500,2500,25
|
|
20240503,134000,236429235,2500,2500,2500,2500,226
|
|
20240503,133900,235864235,2495,2495,2495,2495,3600
|
|
20240503,133800,226882235,2495,2500,2500,2495,50
|
|
20240503,133700,226757430,2500,2500,2500,2500,0
|
|
20240503,133600,226757430,2500,2495,2500,2495,242
|
|
20240503,133500,226153105,2500,2500,2500,2500,1
|
|
20240503,133400,226150605,2500,2500,2500,2500,0
|
|
20240503,133300,226150605,2500,2500,2500,2500,193
|
|
20240503,133200,225668105,2505,2505,2505,2505,2
|
|
20240503,133100,225663095,2505,2505,2505,2500,149
|
|
20240503,133000,225290550,2500,2500,2500,2500,0
|
|
20240503,132900,225290550,2500,2500,2500,2500,399
|
|
20240503,132800,224293050,2505,2500,2505,2500,2593
|
|
20240503,132700,217798765,2500,2500,2500,2500,100
|
|
20240503,132600,217548765,2500,2500,2500,2500,0
|
|
20240503,132500,217548765,2500,2500,2500,2500,0
|
|
20240503,132400,217548765,2500,2500,2500,2500,193
|
|
20240503,132300,217066265,2505,2505,2505,2505,4
|
|
20240503,132200,217056245,2505,2505,2505,2505,105
|
|
20240503,132100,216793220,2500,2505,2505,2500,141
|
|
20240503,132000,216440715,2500,2500,2500,2500,0
|
|
20240503,131900,216440715,2500,2500,2500,2500,196
|
|
20240503,131800,215950715,2500,2500,2500,2500,0
|
|
20240503,131700,215950715,2500,2500,2500,2500,0
|
|
20240503,131600,215950715,2500,2500,2500,2500,141
|
|
20240503,131500,215598215,2500,2500,2500,2500,0
|
|
20240503,131400,215598215,2500,2500,2500,2500,182
|
|
20240503,131300,215143215,2505,2505,2505,2505,170
|
|
20240503,131200,214717365,2500,2500,2500,2500,151
|
|
20240503,131100,214339865,2500,2500,2500,2500,0
|
|
20240503,131000,214339865,2500,2500,2500,2500,105
|
|
20240503,130900,214077365,2500,2500,2500,2500,201
|
|
20240503,130800,213574865,2500,2500,2500,2500,130
|
|
20240503,130700,213249865,2500,2500,2500,2500,151
|
|
20240503,130600,212872365,2500,2505,2505,2500,27
|
|
20240503,130500,212804850,2500,2500,2500,2500,0
|
|
20240503,130400,212804850,2500,2500,2500,2500,181
|
|
20240503,130300,212352350,2500,2500,2500,2500,0
|
|
20240503,130200,212352350,2500,2500,2500,2500,1153
|
|
20240503,130100,209469850,2505,2505,2505,2505,0
|
|
20240503,130000,209469850,2505,2505,2505,2505,0
|
|
20240503,125900,209469850,2505,2505,2505,2505,93
|
|
20240503,125800,209236885,2505,2505,2505,2505,155
|
|
20240503,125700,208848610,2510,2510,2510,2510,0
|
|
20240503,125600,208848610,2510,2510,2510,2510,42
|
|
20240503,125500,208743190,2505,2500,2505,2500,550
|
|
20240503,125400,207366345,2500,2500,2500,2500,0
|
|
20240503,125300,207366345,2500,2500,2500,2500,0
|
|
20240503,125200,207366345,2500,2500,2500,2500,154
|
|
20240503,125100,206981345,2500,2500,2500,2500,0
|
|
20240503,125000,206981345,2500,2500,2500,2500,219
|
|
20240503,124900,206433845,2500,2500,2500,2500,0
|
|
20240503,124800,206433845,2500,2500,2500,2500,394
|
|
20240503,124700,205448845,2495,2495,2495,2495,124
|
|
20240503,124600,205139465,2500,2500,2500,2500,0
|
|
20240503,124500,205139465,2500,2500,2500,2500,1041
|
|
20240503,124400,202536965,2500,2500,2500,2500,778
|
|
20240503,124300,200591965,2500,2500,2500,2500,200
|
|
20240503,124200,200091965,2505,2505,2505,2505,400
|
|
20240503,124100,199089965,2500,2500,2500,2500,0
|
|
20240503,124000,199089965,2500,2495,2500,2495,351
|
|
20240503,123900,198213515,2495,2495,2495,2495,0
|
|
20240503,123800,198213515,2495,2495,2495,2495,124
|
|
20240503,123700,197904135,2500,2500,2500,2500,1
|
|
20240503,123600,197901635,2495,2495,2495,2495,0
|
|
20240503,123500,197901635,2495,2495,2495,2495,210
|
|
20240503,123400,197377685,2500,2500,2500,2500,1
|
|
20240503,123300,197375185,2495,2495,2495,2495,0
|
|
20240503,123200,197375185,2495,2495,2495,2495,0
|
|
20240503,123100,197375185,2495,2490,2495,2490,407
|
|
20240503,123000,196359970,2495,2495,2495,2495,0
|
|
20240503,122900,196359970,2495,2495,2500,2495,1007
|
|
20240503,122800,193843255,2500,2500,2500,2500,0
|
|
20240503,122700,193843255,2500,2495,2500,2495,74
|
|
20240503,122600,193658620,2495,2495,2495,2495,94
|
|
20240503,122500,193424090,2495,2495,2495,2495,0
|
|
20240503,122400,193424090,2495,2495,2495,2495,0
|
|
20240503,122300,193424090,2495,2495,2495,2495,166
|
|
20240503,122200,193009920,2500,2500,2500,2500,0
|
|
20240503,122100,193009920,2500,2500,2500,2500,1
|
|
20240503,122000,193007420,2500,2500,2500,2500,300
|
|
20240503,121900,192257420,2500,2500,2500,2500,0
|
|
20240503,121800,192257420,2500,2500,2500,2500,131
|
|
20240503,121700,191929920,2500,2500,2500,2500,0
|
|
20240503,121600,191929920,2500,2500,2500,2500,197
|
|
20240503,121500,191437420,2505,2505,2505,2505,0
|
|
20240503,121400,191437420,2505,2500,2505,2500,137
|
|
20240503,121300,191094915,2500,2500,2500,2500,0
|
|
20240503,121200,191094915,2500,2500,2500,2500,0
|
|
20240503,121100,191094915,2500,2500,2500,2500,184
|
|
20240503,121000,190634915,2500,2500,2500,2500,1000
|
|
20240503,120900,188134915,2500,2500,2500,2500,1
|
|
20240503,120800,188132415,2510,2510,2510,2510,0
|
|
20240503,120700,188132415,2510,2500,2510,2500,1018
|
|
20240503,120600,185581345,2495,2495,2495,2495,190
|
|
20240503,120500,185107295,2495,2495,2495,2495,0
|
|
20240503,120400,185107295,2495,2495,2495,2495,144
|
|
20240503,120300,184748015,2495,2495,2495,2495,216
|
|
20240503,120200,184209095,2500,2500,2500,2500,0
|
|
20240503,120100,184209095,2500,2500,2500,2500,1
|
|
20240503,120000,184206595,2495,2495,2495,2495,117
|
|
20240503,115900,183914680,2495,2495,2495,2495,107
|
|
20240503,115800,183647715,2490,2490,2490,2490,1
|
|
20240503,115700,183645225,2490,2490,2490,2490,211
|
|
20240503,115600,183119835,2495,2495,2495,2495,1
|
|
20240503,115500,183117340,2490,2490,2490,2490,0
|
|
20240503,115400,183117340,2490,2490,2490,2490,123
|
|
20240503,115300,182811070,2490,2490,2490,2490,5
|
|
20240503,115200,182798620,2490,2490,2495,2490,208
|
|
20240503,115100,182280695,2495,2495,2495,2495,0
|
|
20240503,115000,182280695,2495,2495,2495,2495,0
|
|
20240503,114900,182280695,2495,2495,2495,2495,47
|
|
20240503,114800,182163430,2495,2495,2495,2495,254
|
|
20240503,114700,181529700,2495,2490,2495,2490,203
|
|
20240503,114600,181024130,2490,2490,2490,2490,0
|
|
20240503,114500,181024130,2490,2490,2490,2490,150
|
|
20240503,114400,180650630,2495,2495,2495,2495,0
|
|
20240503,114300,180650630,2495,2495,2495,2495,0
|
|
20240503,114200,180650630,2495,2490,2495,2490,125
|
|
20240503,114100,180338875,2490,2490,2490,2490,0
|
|
20240503,114000,180338875,2490,2490,2490,2490,193
|
|
20240503,113900,179858305,2495,2495,2495,2495,3
|
|
20240503,113800,179850820,2490,2490,2490,2490,0
|
|
20240503,113700,179850820,2490,2490,2490,2490,190
|
|
20240503,113600,179377720,2495,2495,2495,2495,30
|
|
20240503,113500,179302870,2495,2495,2495,2490,146
|
|
20240503,113400,178939315,2495,2495,2495,2495,0
|
|
20240503,113300,178939315,2495,2495,2495,2495,13
|
|
20240503,113200,178906880,2490,2490,2490,2490,186
|
|
20240503,113100,178443740,2490,2490,2490,2490,0
|
|
20240503,113000,178443740,2490,2490,2490,2490,172
|
|
20240503,112900,178015460,2490,2490,2490,2490,0
|
|
20240503,112800,178015460,2490,2490,2490,2490,183
|
|
20240503,112700,177559790,2490,2490,2490,2490,0
|
|
20240503,112600,177559790,2490,2490,2490,2490,0
|
|
20240503,112500,177559790,2490,2490,2490,2490,150
|
|
20240503,112400,177186290,2490,2490,2490,2490,130
|
|
20240503,112300,176862590,2490,2490,2490,2490,320
|
|
20240503,112200,176065790,2490,2490,2490,2490,19
|
|
20240503,112100,176018480,2490,2490,2490,2490,3
|
|
20240503,112000,176011010,2490,2490,2490,2490,10
|
|
20240503,111900,175986110,2485,2485,2485,2485,0
|
|
20240503,111800,175986110,2485,2485,2485,2485,213
|
|
20240503,111700,175456805,2490,2490,2490,2490,100
|
|
20240503,111600,175207805,2490,2490,2490,2490,0
|
|
20240503,111500,175207805,2490,2490,2490,2490,38
|
|
20240503,111400,175113185,2490,2490,2490,2490,0
|
|
20240503,111300,175113185,2490,2490,2490,2490,183
|
|
20240503,111200,174657515,2490,2490,2490,2490,0
|
|
20240503,111100,174657515,2490,2485,2490,2485,325
|
|
20240503,111000,173849015,2490,2490,2490,2490,20
|
|
20240503,110900,173799215,2490,2490,2490,2490,0
|
|
20240503,110800,173799215,2490,2490,2490,2490,10
|
|
20240503,110700,173774315,2490,2490,2490,2490,1
|
|
20240503,110600,173771825,2485,2485,2485,2485,144
|
|
20240503,110500,173413985,2485,2485,2485,2485,0
|
|
20240503,110400,173413985,2485,2485,2485,2485,200
|
|
20240503,110300,172916985,2485,2490,2490,2485,213
|
|
20240503,110200,172386735,2490,2490,2490,2490,0
|
|
20240503,110100,172386735,2490,2490,2490,2490,2580
|
|
20240503,110000,165962535,2500,2495,2500,2490,37
|
|
20240503,105900,165870340,2490,2490,2490,2490,182
|
|
20240503,105800,165417160,2495,2495,2495,2495,0
|
|
20240503,105700,165417160,2495,2495,2495,2495,0
|
|
20240503,105600,165417160,2495,2500,2505,2495,2892
|
|
20240503,105500,158199110,2495,2495,2495,2495,24
|
|
20240503,105400,158139230,2500,2495,2500,2495,196
|
|
20240503,105300,157650160,2500,2500,2500,2500,0
|
|
20240503,105200,157650160,2500,2500,2500,2500,0
|
|
20240503,105100,157650160,2500,2500,2500,2500,785
|
|
20240503,105000,155687660,2500,2500,2500,2500,10
|
|
20240503,104900,155662660,2495,2495,2495,2495,206
|
|
20240503,104800,155148690,2495,2495,2495,2495,314
|
|
20240503,104700,154365260,2495,2495,2495,2495,128
|
|
20240503,104600,154045900,2495,2490,2495,2490,155
|
|
20240503,104500,153659810,2495,2495,2495,2495,5
|
|
20240503,104400,153647335,2490,2490,2495,2490,6437
|
|
20240503,104300,137619125,2490,2500,2500,2490,6874
|
|
20240503,104200,120479820,2500,2500,2500,2500,162
|
|
20240503,104100,120074820,2500,2500,2500,2500,0
|
|
20240503,104000,120074820,2500,2500,2500,2500,0
|
|
20240503,103900,120074820,2500,2505,2505,2500,3114
|
|
20240503,103800,112289600,2510,2505,2510,2505,579
|
|
20240503,103700,110837205,2500,2500,2500,2500,94
|
|
20240503,103600,110602205,2510,2505,2510,2505,506
|
|
20240503,103500,109334670,2500,2500,2500,2500,0
|
|
20240503,103400,109334670,2500,2505,2505,2500,994
|
|
20240503,103300,106845795,2505,2505,2505,2505,0
|
|
20240503,103200,106845795,2505,2505,2505,2505,125
|
|
20240503,103100,106532670,2515,2515,2515,2515,0
|
|
20240503,103000,106532670,2515,2515,2515,2515,0
|
|
20240503,102900,106532670,2515,2505,2515,2505,418
|
|
20240503,102800,105485570,2510,2510,2515,2510,835
|
|
20240503,102700,103389715,2510,2510,2510,2510,152
|
|
20240503,102600,103008195,2510,2510,2510,2510,0
|
|
20240503,102500,103008195,2510,2510,2510,2510,181
|
|
20240503,102400,102553885,2510,2510,2510,2510,288
|
|
20240503,102300,101831005,2510,2510,2510,2510,0
|
|
20240503,102200,101831005,2510,2510,2510,2510,153
|
|
20240503,102100,101446975,2515,2510,2515,2505,376
|
|
20240503,102000,100504545,2510,2515,2515,2510,199
|
|
20240503,101900,100005050,2510,2510,2510,2510,0
|
|
20240503,101800,100005050,2510,2510,2510,2510,500
|
|
20240503,101700,98750050,2510,2510,2510,2510,135
|
|
20240503,101600,98411200,2515,2515,2515,2515,0
|
|
20240503,101500,98411200,2515,2510,2520,2510,754
|
|
20240503,101400,96518645,2510,2515,2515,2510,459
|
|
20240503,101300,95366055,2515,2515,2515,2515,148
|
|
20240503,101200,94993835,2515,2515,2515,2515,24
|
|
20240503,101100,94933475,2515,2515,2515,2515,22
|
|
20240503,101000,94878145,2515,2520,2520,2515,194
|
|
20240503,100900,94390230,2515,2515,2515,2515,24
|
|
20240503,100800,94329870,2520,2515,2520,2515,174
|
|
20240503,100700,93892095,2520,2520,2520,2520,8
|
|
20240503,100600,93871935,2520,2520,2520,2520,0
|
|
20240503,100500,93871935,2520,2520,2520,2520,47
|
|
20240503,100400,93753495,2520,2520,2520,2520,0
|
|
20240503,100300,93753495,2520,2520,2520,2520,0
|
|
20240503,100200,93753495,2520,2525,2525,2520,5
|
|
20240503,100100,93740885,2520,2520,2520,2520,0
|
|
20240503,100000,93740885,2520,2525,2525,2520,1295
|
|
20240503,095900,90474275,2525,2525,2525,2525,1375
|
|
20240503,095800,87002400,2525,2525,2525,2525,0
|
|
20240503,095700,87002400,2525,2525,2525,2525,14
|
|
20240503,095600,86967050,2525,2525,2525,2525,5
|
|
20240503,095500,86954425,2525,2525,2525,2525,0
|
|
20240503,095400,86954425,2525,2520,2525,2520,212
|
|
20240503,095300,86419680,2520,2520,2520,2520,30
|
|
20240503,095200,86344080,2520,2515,2520,2515,117
|
|
20240503,095100,86049820,2520,2520,2520,2520,0
|
|
20240503,095000,86049820,2520,2520,2520,2520,0
|
|
20240503,094900,86049820,2520,2515,2520,2515,15
|
|
20240503,094800,86012090,2515,2515,2515,2515,0
|
|
20240503,094700,86012090,2515,2515,2515,2515,236
|
|
20240503,094600,85418550,2510,2515,2515,2510,43
|
|
20240503,094500,85310525,2510,2510,2510,2510,0
|
|
20240503,094400,85310525,2510,2510,2510,2510,24
|
|
20240503,094300,85250285,2525,2515,2525,2505,4001
|
|
20240503,094200,75221315,2515,2515,2515,2515,0
|
|
20240503,094100,75221315,2515,2520,2520,2515,7112
|
|
20240503,094000,57326685,2520,2520,2520,2520,110
|
|
20240503,093900,57049485,2525,2525,2525,2525,5
|
|
20240503,093800,57036860,2520,2525,2525,2520,26
|
|
20240503,093700,56971330,2525,2525,2525,2525,10
|
|
20240503,093600,56946080,2525,2525,2525,2525,0
|
|
20240503,093500,56946080,2525,2525,2525,2525,0
|
|
20240503,093400,56946080,2525,2525,2525,2525,33
|
|
20240503,093300,56862755,2525,2525,2525,2525,1909
|
|
20240503,093200,52042530,2530,2530,2530,2530,36
|
|
20240503,093100,51951450,2530,2530,2530,2530,515
|
|
20240503,093000,50648500,2530,2530,2530,2525,105
|
|
20240503,092900,50382875,2535,2530,2535,2530,464
|
|
20240503,092800,49208845,2535,2530,2535,2530,672
|
|
20240503,092700,47508360,2530,2530,2530,2530,0
|
|
20240503,092600,47508360,2530,2530,2530,2530,4
|
|
20240503,092500,47498240,2530,2530,2535,2530,157
|
|
20240503,092400,47100600,2530,2530,2530,2530,101
|
|
20240503,092300,46845070,2535,2530,2535,2525,5298
|
|
20240503,092200,33431110,2530,2530,2530,2530,190
|
|
20240503,092100,32950410,2530,2530,2530,2530,100
|
|
20240503,092000,32697410,2530,2530,2535,2525,1296
|
|
20240503,091900,29418435,2530,2525,2530,2525,2306
|
|
20240503,091800,23590255,2525,2525,2525,2525,14
|
|
20240503,091700,23554905,2525,2525,2525,2520,342
|
|
20240503,091600,22691555,2520,2520,2520,2520,2331
|
|
20240503,091500,16817435,2515,2515,2515,2515,500
|
|
20240503,091400,15559935,2515,2515,2515,2515,201
|
|
20240503,091300,15054420,2515,2520,2520,2515,166
|
|
20240503,091200,14636840,2515,2515,2515,2515,151
|
|
20240503,091100,14257075,2515,2515,2515,2515,501
|
|
20240503,091000,12997060,2515,2520,2520,2515,490
|
|
20240503,090900,11762725,2520,2520,2520,2520,556
|
|
20240503,090800,10361605,2515,2515,2515,2515,208
|
|
20240503,090700,9838485,2515,2520,2520,2515,106
|
|
20240503,090600,9571390,2520,2520,2520,2520,1038
|
|
20240503,090500,6955630,2520,2520,2520,2520,40
|
|
20240503,090400,6854830,2510,2510,2520,2510,1160
|
|
20240503,090300,3941215,2515,2515,2515,2515,43
|
|
20240503,090200,3833070,2515,2515,2515,2515,18
|
|
20240503,090100,3787800,2515,2515,2515,2515,51
|
|
20240503,090000,3659535,2525,2520,2525,2520,1452
|