596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185300,57118890,2320,2320,2320,2320,1781
|
|
20240502,185200,57118890,2320,2320,2320,2320,0
|
|
20240502,185100,57118890,2320,2320,2320,2320,0
|
|
20240502,185000,57118890,2320,2320,2320,2320,0
|
|
20240502,184900,57118890,2320,2320,2320,2320,0
|
|
20240502,184800,57118890,2320,2320,2320,2320,0
|
|
20240502,184700,57118890,2320,2320,2320,2320,0
|
|
20240502,184600,57118890,2320,2320,2320,2320,0
|
|
20240502,184500,57118890,2320,2320,2320,2320,0
|
|
20240502,184400,57118890,2320,2320,2320,2320,0
|
|
20240502,184300,57118890,2320,2320,2320,2320,0
|
|
20240502,184200,57118890,2320,2320,2320,2320,0
|
|
20240502,184100,57118890,2320,2320,2320,2320,0
|
|
20240502,184000,57118890,2320,2320,2320,2320,0
|
|
20240502,183900,57118890,2320,2320,2320,2320,0
|
|
20240502,183800,57118890,2320,2320,2320,2320,0
|
|
20240502,183700,57118890,2320,2320,2320,2320,0
|
|
20240502,183600,57118890,2320,2320,2320,2320,0
|
|
20240502,183500,57118890,2320,2320,2320,2320,0
|
|
20240502,183400,57118890,2320,2320,2320,2320,0
|
|
20240502,183300,57118890,2320,2320,2320,2320,0
|
|
20240502,183200,57118890,2320,2320,2320,2320,0
|
|
20240502,183100,57118890,2320,2320,2320,2320,0
|
|
20240502,183000,57118890,2320,2320,2320,2320,0
|
|
20240502,182900,57118890,2320,2320,2320,2320,0
|
|
20240502,182800,57118890,2320,2320,2320,2320,0
|
|
20240502,182700,57118890,2320,2320,2320,2320,0
|
|
20240502,182600,57118890,2320,2320,2320,2320,0
|
|
20240502,182500,57118890,2320,2320,2320,2320,0
|
|
20240502,182400,57118890,2320,2320,2320,2320,0
|
|
20240502,182300,57118890,2320,2320,2320,2320,1781
|
|
20240502,182200,57118890,2320,2320,2320,2320,0
|
|
20240502,182100,57118890,2320,2320,2320,2320,0
|
|
20240502,182000,57118890,2320,2320,2320,2320,0
|
|
20240502,181900,57118890,2320,2320,2320,2320,0
|
|
20240502,181800,57118890,2320,2320,2320,2320,0
|
|
20240502,181700,57118890,2320,2320,2320,2320,0
|
|
20240502,181600,57118890,2320,2320,2320,2320,0
|
|
20240502,181500,57118890,2320,2320,2320,2320,0
|
|
20240502,181400,57118890,2320,2320,2320,2320,0
|
|
20240502,181300,57118890,2320,2320,2320,2320,0
|
|
20240502,181200,57118890,2320,2320,2320,2320,0
|
|
20240502,181100,57118890,2320,2320,2320,2320,0
|
|
20240502,181000,57118890,2320,2320,2320,2320,0
|
|
20240502,180900,57118890,2320,2320,2320,2320,0
|
|
20240502,180800,57118890,2320,2320,2320,2320,0
|
|
20240502,180700,57118890,2320,2320,2320,2320,0
|
|
20240502,180600,57118890,2320,2320,2320,2320,0
|
|
20240502,180500,57118890,2320,2320,2320,2320,0
|
|
20240502,180400,57118890,2320,2320,2320,2320,0
|
|
20240502,180300,57118890,2320,2320,2320,2320,0
|
|
20240502,180200,57118890,2320,2320,2320,2320,0
|
|
20240502,180100,57118890,2320,2320,2320,2320,0
|
|
20240502,180000,57118890,2320,2320,2320,2320,0
|
|
20240502,175900,57118890,2320,2320,2320,2320,0
|
|
20240502,175800,57118890,2320,2320,2320,2320,0
|
|
20240502,175700,57118890,2320,2320,2320,2320,0
|
|
20240502,175600,57118890,2320,2320,2320,2320,0
|
|
20240502,175500,57118890,2320,2320,2320,2320,0
|
|
20240502,175400,57118890,2320,2320,2320,2320,0
|
|
20240502,175300,57118890,2320,2320,2320,2320,1781
|
|
20240502,175200,57118890,2320,2320,2320,2320,0
|
|
20240502,175100,57118890,2320,2320,2320,2320,0
|
|
20240502,175000,57118890,2320,2320,2320,2320,0
|
|
20240502,174900,57118890,2320,2320,2320,2320,0
|
|
20240502,174800,57118890,2320,2320,2320,2320,0
|
|
20240502,174700,57118890,2320,2320,2320,2320,0
|
|
20240502,174600,57118890,2320,2320,2320,2320,0
|
|
20240502,174500,57118890,2320,2320,2320,2320,0
|
|
20240502,174400,57118890,2320,2320,2320,2320,0
|
|
20240502,174300,57118890,2320,2320,2320,2320,0
|
|
20240502,174200,57118890,2320,2320,2320,2320,0
|
|
20240502,174100,57118890,2320,2320,2320,2320,0
|
|
20240502,174000,57118890,2320,2320,2320,2320,0
|
|
20240502,173900,57118890,2320,2320,2320,2320,0
|
|
20240502,173800,57118890,2320,2320,2320,2320,0
|
|
20240502,173700,57118890,2320,2320,2320,2320,0
|
|
20240502,173600,57118890,2320,2320,2320,2320,0
|
|
20240502,173500,57118890,2320,2320,2320,2320,0
|
|
20240502,173400,57118890,2320,2320,2320,2320,0
|
|
20240502,173300,57118890,2320,2320,2320,2320,0
|
|
20240502,173200,57118890,2320,2320,2320,2320,0
|
|
20240502,173100,57118890,2320,2320,2320,2320,0
|
|
20240502,173000,57118890,2320,2320,2320,2320,0
|
|
20240502,172900,57118890,2320,2320,2320,2320,0
|
|
20240502,172800,57118890,2320,2320,2320,2320,0
|
|
20240502,172700,57118890,2320,2320,2320,2320,0
|
|
20240502,172600,57118890,2320,2320,2320,2320,0
|
|
20240502,172500,57118890,2320,2320,2320,2320,0
|
|
20240502,172400,57118890,2320,2320,2320,2320,0
|
|
20240502,172300,57118890,2320,2320,2320,2320,1781
|
|
20240502,172200,57118890,2320,2320,2320,2320,0
|
|
20240502,172100,57118890,2320,2320,2320,2320,0
|
|
20240502,172000,57118890,2320,2320,2320,2320,0
|
|
20240502,171900,57118890,2320,2320,2320,2320,0
|
|
20240502,171800,57118890,2320,2320,2320,2320,0
|
|
20240502,171700,57118890,2320,2320,2320,2320,0
|
|
20240502,171600,57118890,2320,2320,2320,2320,0
|
|
20240502,171500,57118890,2320,2320,2320,2320,0
|
|
20240502,171400,57118890,2320,2320,2320,2320,0
|
|
20240502,171300,57118890,2320,2320,2320,2320,0
|
|
20240502,171200,57118890,2320,2320,2320,2320,0
|
|
20240502,171100,57118890,2320,2320,2320,2320,0
|
|
20240502,171000,57118890,2320,2320,2320,2320,0
|
|
20240502,170900,57118890,2320,2320,2320,2320,0
|
|
20240502,170800,57118890,2320,2320,2320,2320,0
|
|
20240502,170700,57118890,2320,2320,2320,2320,0
|
|
20240502,170600,57118890,2320,2320,2320,2320,0
|
|
20240502,170500,57118890,2320,2320,2320,2320,0
|
|
20240502,170400,57118890,2320,2320,2320,2320,0
|
|
20240502,170300,57118890,2320,2320,2320,2320,0
|
|
20240502,170200,57118890,2320,2320,2320,2320,0
|
|
20240502,170100,57118890,2320,2320,2320,2320,0
|
|
20240502,170000,57118890,2320,2320,2320,2320,0
|
|
20240502,165900,57118890,2320,2320,2320,2320,0
|
|
20240502,165800,57118890,2320,2320,2320,2320,0
|
|
20240502,165700,57118890,2320,2320,2320,2320,0
|
|
20240502,165600,57118890,2320,2320,2320,2320,0
|
|
20240502,165500,57118890,2320,2320,2320,2320,0
|
|
20240502,165400,57118890,2320,2320,2320,2320,0
|
|
20240502,165300,57118890,2320,2320,2320,2320,1781
|
|
20240502,165200,57118890,2320,2320,2320,2320,0
|
|
20240502,165100,57118890,2320,2320,2320,2320,0
|
|
20240502,165000,57118890,2320,2320,2320,2320,0
|
|
20240502,164900,57118890,2320,2320,2320,2320,0
|
|
20240502,164800,57118890,2320,2320,2320,2320,0
|
|
20240502,164700,57118890,2320,2320,2320,2320,0
|
|
20240502,164600,57118890,2320,2320,2320,2320,0
|
|
20240502,164500,57118890,2320,2320,2320,2320,0
|
|
20240502,164400,57118890,2320,2320,2320,2320,0
|
|
20240502,164300,57118890,2320,2320,2320,2320,0
|
|
20240502,164200,57118890,2320,2320,2320,2320,0
|
|
20240502,164100,57118890,2320,2320,2320,2320,0
|
|
20240502,164000,57118890,2320,2320,2320,2320,0
|
|
20240502,163900,57118890,2320,2320,2320,2320,0
|
|
20240502,163800,57118890,2320,2320,2320,2320,0
|
|
20240502,163700,57118890,2320,2320,2320,2320,0
|
|
20240502,163600,57118890,2320,2320,2320,2320,0
|
|
20240502,163500,57118890,2320,2320,2320,2320,0
|
|
20240502,163400,57118890,2320,2320,2320,2320,0
|
|
20240502,163300,57118890,2320,2320,2320,2320,0
|
|
20240502,163200,57118890,2320,2320,2320,2320,0
|
|
20240502,163100,57118890,2320,2320,2320,2320,0
|
|
20240502,163000,57118890,2320,2320,2320,2320,0
|
|
20240502,162900,57118890,2320,2320,2320,2320,0
|
|
20240502,162800,57118890,2320,2320,2320,2320,0
|
|
20240502,162700,57118890,2320,2320,2320,2320,0
|
|
20240502,162600,57118890,2320,2320,2320,2320,0
|
|
20240502,162500,57118890,2320,2320,2320,2320,0
|
|
20240502,162400,57118890,2320,2320,2320,2320,0
|
|
20240502,162300,57118890,2320,2320,2320,2320,1781
|
|
20240502,162200,57118890,2320,2320,2320,2320,0
|
|
20240502,162100,57118890,2320,2320,2320,2320,0
|
|
20240502,162000,57118890,2320,2320,2320,2320,0
|
|
20240502,161900,57118890,2320,2320,2320,2320,0
|
|
20240502,161800,57118890,2320,2320,2320,2320,0
|
|
20240502,161700,57118890,2320,2320,2320,2320,0
|
|
20240502,161600,57118890,2320,2320,2320,2320,0
|
|
20240502,161500,57118890,2320,2320,2320,2320,0
|
|
20240502,161400,57118890,2320,2320,2320,2320,0
|
|
20240502,161300,57118890,2320,2320,2320,2320,0
|
|
20240502,161200,57118890,2320,2320,2320,2320,0
|
|
20240502,161100,57118890,2320,2320,2320,2320,0
|
|
20240502,161000,57118890,2320,2320,2320,2320,0
|
|
20240502,160900,57118890,2320,2320,2320,2320,0
|
|
20240502,160800,57118890,2320,2320,2320,2320,0
|
|
20240502,160700,57118890,2320,2320,2320,2320,0
|
|
20240502,160600,57118890,2320,2320,2320,2320,0
|
|
20240502,160500,57118890,2320,2320,2320,2320,0
|
|
20240502,160400,57118890,2320,2320,2320,2320,0
|
|
20240502,160300,57118890,2320,2320,2320,2320,0
|
|
20240502,160200,57118890,2320,2320,2320,2320,0
|
|
20240502,160100,57118890,2320,2320,2320,2320,0
|
|
20240502,160000,57118890,2320,2320,2320,2320,0
|
|
20240502,155900,57118890,2320,2320,2320,2320,0
|
|
20240502,155800,57118890,2320,2320,2320,2320,0
|
|
20240502,155700,57118890,2320,2320,2320,2320,0
|
|
20240502,155600,57118890,2320,2320,2320,2320,0
|
|
20240502,155500,57118890,2320,2320,2320,2320,0
|
|
20240502,155400,57118890,2320,2320,2320,2320,0
|
|
20240502,155300,57118890,2320,2320,2320,2320,1781
|
|
20240502,155200,57118890,2320,2320,2320,2320,0
|
|
20240502,155100,57118890,2320,2320,2320,2320,0
|
|
20240502,155000,57118890,2320,2320,2320,2320,0
|
|
20240502,154900,57118890,2320,2320,2320,2320,0
|
|
20240502,154800,57118890,2320,2320,2320,2320,0
|
|
20240502,154700,57118890,2320,2320,2320,2320,0
|
|
20240502,154600,57118890,2320,2320,2320,2320,0
|
|
20240502,154500,57118890,2320,2320,2320,2320,0
|
|
20240502,154400,57118890,2320,2320,2320,2320,0
|
|
20240502,154300,57118890,2320,2320,2320,2320,0
|
|
20240502,154200,57118890,2320,2320,2320,2320,0
|
|
20240502,154100,57118890,2320,2320,2320,2320,0
|
|
20240502,154000,57118890,2320,2320,2320,2320,0
|
|
20240502,153900,57118890,2320,2320,2320,2320,0
|
|
20240502,153800,57118890,2320,2320,2320,2320,0
|
|
20240502,153700,57118890,2320,2320,2320,2320,0
|
|
20240502,153600,57118890,2320,2320,2320,2320,0
|
|
20240502,153500,57118890,2320,2320,2320,2320,0
|
|
20240502,153400,57118890,2320,2320,2320,2320,0
|
|
20240502,153300,57118890,2320,2320,2320,2320,0
|
|
20240502,153200,57118890,2320,2320,2320,2320,0
|
|
20240502,153100,57118890,2320,2320,2320,2320,0
|
|
20240502,153000,57118890,2320,2320,2320,2320,1781
|
|
20240502,152900,52986970,2340,2340,2340,2340,0
|
|
20240502,152800,52986970,2340,2340,2340,2340,0
|
|
20240502,152700,52986970,2340,2340,2340,2340,0
|
|
20240502,152600,52986970,2340,2340,2340,2340,0
|
|
20240502,152500,52986970,2340,2340,2340,2340,0
|
|
20240502,152400,52986970,2340,2340,2340,2340,0
|
|
20240502,152300,52986970,2340,2340,2340,2340,0
|
|
20240502,152200,52986970,2340,2340,2340,2340,0
|
|
20240502,152100,52986970,2340,2340,2340,2340,0
|
|
20240502,152000,52986970,2340,2340,2340,2340,0
|
|
20240502,151900,52986970,2340,2340,2340,2340,0
|
|
20240502,151800,52986970,2340,2340,2340,2340,0
|
|
20240502,151700,52986970,2340,2340,2340,2340,0
|
|
20240502,151600,52986970,2340,2320,2340,2320,5
|
|
20240502,151500,52975350,2340,2340,2340,2340,1
|
|
20240502,151400,52973010,2320,2320,2320,2320,0
|
|
20240502,151300,52973010,2320,2335,2335,2320,540
|
|
20240502,151200,51720165,2320,2320,2320,2320,0
|
|
20240502,151100,51720165,2320,2320,2320,2320,0
|
|
20240502,151000,51720165,2320,2320,2320,2320,0
|
|
20240502,150900,51720165,2320,2320,2320,2320,0
|
|
20240502,150800,51720165,2320,2320,2320,2320,1
|
|
20240502,150700,51717845,2325,2335,2335,2325,629
|
|
20240502,150600,50253400,2340,2340,2340,2340,0
|
|
20240502,150500,50253400,2340,2340,2340,2340,0
|
|
20240502,150400,50253400,2340,2340,2340,2340,0
|
|
20240502,150300,50253400,2340,2340,2340,2340,0
|
|
20240502,150200,50253400,2340,2340,2340,2340,0
|
|
20240502,150100,50253400,2340,2340,2340,2340,0
|
|
20240502,150000,50253400,2340,2340,2340,2340,0
|
|
20240502,145900,50253400,2340,2340,2340,2340,0
|
|
20240502,145800,50253400,2340,2340,2340,2340,0
|
|
20240502,145700,50253400,2340,2340,2340,2340,0
|
|
20240502,145600,50253400,2340,2340,2340,2340,0
|
|
20240502,145500,50253400,2340,2340,2340,2340,1
|
|
20240502,145400,50251060,2340,2340,2340,2340,0
|
|
20240502,145300,50251060,2340,2340,2340,2340,0
|
|
20240502,145200,50251060,2340,2340,2340,2340,0
|
|
20240502,145100,50251060,2340,2340,2340,2340,0
|
|
20240502,145000,50251060,2340,2340,2340,2340,0
|
|
20240502,144900,50251060,2340,2340,2340,2340,0
|
|
20240502,144800,50251060,2340,2340,2340,2340,0
|
|
20240502,144700,50251060,2340,2340,2340,2340,0
|
|
20240502,144600,50251060,2340,2340,2340,2340,0
|
|
20240502,144500,50251060,2340,2340,2340,2340,0
|
|
20240502,144400,50251060,2340,2340,2340,2340,0
|
|
20240502,144300,50251060,2340,2340,2340,2340,0
|
|
20240502,144200,50251060,2340,2340,2340,2340,1
|
|
20240502,144100,50248720,2335,2335,2335,2335,0
|
|
20240502,144000,50248720,2335,2335,2335,2335,0
|
|
20240502,143900,50248720,2335,2335,2335,2335,0
|
|
20240502,143800,50248720,2335,2335,2335,2335,0
|
|
20240502,143700,50248720,2335,2335,2335,2335,1
|
|
20240502,143600,50246385,2340,2340,2340,2340,0
|
|
20240502,143500,50246385,2340,2340,2340,2340,0
|
|
20240502,143400,50246385,2340,2340,2340,2340,0
|
|
20240502,143300,50246385,2340,2340,2340,2340,0
|
|
20240502,143200,50246385,2340,2335,2340,2335,2
|
|
20240502,143100,50241710,2330,2330,2330,2330,0
|
|
20240502,143000,50241710,2330,2330,2330,2330,0
|
|
20240502,142900,50241710,2330,2330,2330,2330,0
|
|
20240502,142800,50241710,2330,2330,2330,2330,0
|
|
20240502,142700,50241710,2330,2330,2330,2330,20
|
|
20240502,142600,50195110,2340,2340,2340,2340,0
|
|
20240502,142500,50195110,2340,2335,2340,2335,3
|
|
20240502,142400,50188100,2330,2330,2330,2330,0
|
|
20240502,142300,50188100,2330,2330,2330,2330,0
|
|
20240502,142200,50188100,2330,2330,2330,2330,0
|
|
20240502,142100,50188100,2330,2330,2330,2330,0
|
|
20240502,142000,50188100,2330,2330,2330,2330,0
|
|
20240502,141900,50188100,2330,2330,2330,2330,0
|
|
20240502,141800,50188100,2330,2330,2330,2330,0
|
|
20240502,141700,50188100,2330,2330,2330,2330,0
|
|
20240502,141600,50188100,2330,2330,2330,2330,0
|
|
20240502,141500,50188100,2330,2330,2330,2330,0
|
|
20240502,141400,50188100,2330,2330,2330,2330,0
|
|
20240502,141300,50188100,2330,2330,2330,2330,0
|
|
20240502,141200,50188100,2330,2330,2330,2330,1
|
|
20240502,141100,50185770,2320,2320,2320,2320,0
|
|
20240502,141000,50185770,2320,2320,2320,2320,0
|
|
20240502,140900,50185770,2320,2330,2330,2320,526
|
|
20240502,140800,48964405,2335,2335,2335,2335,5
|
|
20240502,140700,48952730,2335,2335,2335,2335,0
|
|
20240502,140600,48952730,2335,2335,2335,2335,0
|
|
20240502,140500,48952730,2335,2335,2335,2335,0
|
|
20240502,140400,48952730,2335,2335,2335,2335,0
|
|
20240502,140300,48952730,2335,2335,2335,2335,13
|
|
20240502,140200,48922375,2335,2335,2335,2335,15
|
|
20240502,140100,48887350,2335,2335,2335,2335,0
|
|
20240502,140000,48887350,2335,2335,2335,2335,0
|
|
20240502,135900,48887350,2335,2335,2335,2335,0
|
|
20240502,135800,48887350,2335,2335,2335,2335,0
|
|
20240502,135700,48887350,2335,2335,2335,2335,0
|
|
20240502,135600,48887350,2335,2335,2335,2335,0
|
|
20240502,135500,48887350,2335,2335,2335,2335,0
|
|
20240502,135400,48887350,2335,2335,2335,2335,0
|
|
20240502,135300,48887350,2335,2335,2335,2335,10
|
|
20240502,135200,48864000,2335,2335,2335,2335,0
|
|
20240502,135100,48864000,2335,2335,2335,2335,0
|
|
20240502,135000,48864000,2335,2335,2335,2335,0
|
|
20240502,134900,48864000,2335,2335,2335,2335,0
|
|
20240502,134800,48864000,2335,2335,2335,2335,0
|
|
20240502,134700,48864000,2335,2335,2335,2335,0
|
|
20240502,134600,48864000,2335,2335,2335,2335,0
|
|
20240502,134500,48864000,2335,2335,2335,2335,0
|
|
20240502,134400,48864000,2335,2335,2335,2335,0
|
|
20240502,134300,48864000,2335,2335,2335,2335,0
|
|
20240502,134200,48864000,2335,2335,2335,2335,86
|
|
20240502,134100,48663190,2335,2335,2335,2335,0
|
|
20240502,134000,48663190,2335,2335,2335,2335,0
|
|
20240502,133900,48663190,2335,2335,2335,2335,0
|
|
20240502,133800,48663190,2335,2335,2335,2335,0
|
|
20240502,133700,48663190,2335,2335,2335,2335,0
|
|
20240502,133600,48663190,2335,2335,2335,2335,0
|
|
20240502,133500,48663190,2335,2335,2335,2335,0
|
|
20240502,133400,48663190,2335,2335,2335,2335,0
|
|
20240502,133300,48663190,2335,2335,2335,2335,0
|
|
20240502,133200,48663190,2335,2335,2335,2335,0
|
|
20240502,133100,48663190,2335,2335,2335,2335,0
|
|
20240502,133000,48663190,2335,2335,2335,2335,0
|
|
20240502,132900,48663190,2335,2335,2335,2335,0
|
|
20240502,132800,48663190,2335,2335,2335,2335,0
|
|
20240502,132700,48663190,2335,2335,2335,2335,1
|
|
20240502,132600,48660855,2330,2330,2330,2330,0
|
|
20240502,132500,48660855,2330,2330,2330,2330,0
|
|
20240502,132400,48660855,2330,2330,2330,2330,0
|
|
20240502,132300,48660855,2330,2330,2330,2330,1
|
|
20240502,132200,48658525,2335,2335,2335,2335,0
|
|
20240502,132100,48658525,2335,2335,2335,2335,1
|
|
20240502,132000,48656190,2325,2325,2325,2325,0
|
|
20240502,131900,48656190,2325,2325,2325,2325,0
|
|
20240502,131800,48656190,2325,2325,2325,2325,0
|
|
20240502,131700,48656190,2325,2325,2325,2325,0
|
|
20240502,131600,48656190,2325,2325,2325,2325,0
|
|
20240502,131500,48656190,2325,2325,2325,2325,0
|
|
20240502,131400,48656190,2325,2325,2325,2325,0
|
|
20240502,131300,48656190,2325,2325,2325,2325,0
|
|
20240502,131200,48656190,2325,2325,2325,2325,0
|
|
20240502,131100,48656190,2325,2335,2335,2325,2112
|
|
20240502,131000,43740095,2330,2330,2330,2330,31
|
|
20240502,130900,43667865,2330,2330,2330,2330,0
|
|
20240502,130800,43667865,2330,2330,2330,2330,1
|
|
20240502,130700,43665535,2330,2330,2330,2330,3
|
|
20240502,130600,43658545,2330,2330,2330,2330,2
|
|
20240502,130500,43653885,2335,2330,2335,2330,3
|
|
20240502,130400,43646885,2330,2330,2330,2330,4
|
|
20240502,130300,43637565,2330,2330,2330,2330,0
|
|
20240502,130200,43637565,2330,2330,2330,2330,0
|
|
20240502,130100,43637565,2330,2330,2330,2330,5
|
|
20240502,130000,43625915,2330,2330,2330,2330,2
|
|
20240502,125900,43621255,2330,2330,2330,2330,0
|
|
20240502,125800,43621255,2330,2330,2330,2330,1
|
|
20240502,125700,43618925,2330,2330,2330,2330,7
|
|
20240502,125600,43602615,2330,2330,2330,2330,8
|
|
20240502,125500,43583975,2330,2330,2330,2330,0
|
|
20240502,125400,43583975,2330,2330,2330,2330,5
|
|
20240502,125300,43572325,2330,2330,2330,2330,0
|
|
20240502,125200,43572325,2330,2330,2330,2330,0
|
|
20240502,125100,43572325,2330,2330,2330,2330,4
|
|
20240502,125000,43563005,2330,2330,2330,2330,3
|
|
20240502,124900,43556015,2335,2335,2335,2335,0
|
|
20240502,124800,43556015,2335,2330,2335,2330,12
|
|
20240502,124700,43528000,2335,2330,2335,2330,6
|
|
20240502,124600,43514015,2330,2330,2335,2330,6
|
|
20240502,124500,43500030,2335,2330,2335,2330,3
|
|
20240502,124400,43493035,2330,2330,2330,2330,6
|
|
20240502,124300,43479055,2330,2330,2330,2330,0
|
|
20240502,124200,43479055,2330,2330,2330,2330,0
|
|
20240502,124100,43479055,2330,2330,2330,2330,3
|
|
20240502,124000,43472065,2330,2330,2330,2330,3
|
|
20240502,123900,43465075,2330,2330,2330,2330,0
|
|
20240502,123800,43465075,2330,2330,2330,2330,1
|
|
20240502,123700,43462745,2330,2330,2330,2330,6
|
|
20240502,123600,43448765,2330,2335,2335,2330,5
|
|
20240502,123500,43437105,2330,2330,2330,2330,0
|
|
20240502,123400,43437105,2330,2330,2330,2330,5
|
|
20240502,123300,43425455,2330,2330,2330,2330,0
|
|
20240502,123200,43425455,2330,2330,2330,2330,0
|
|
20240502,123100,43425455,2330,2330,2330,2330,5
|
|
20240502,123000,43413805,2330,2330,2330,2330,3
|
|
20240502,122900,43406815,2330,2330,2330,2330,0
|
|
20240502,122800,43406815,2330,2330,2330,2330,2
|
|
20240502,122700,43402155,2330,2330,2330,2330,6
|
|
20240502,122600,43388175,2330,2330,2330,2330,3
|
|
20240502,122500,43381185,2330,2330,2330,2330,6
|
|
20240502,122400,43367205,2330,2330,2330,2330,7
|
|
20240502,122300,43350895,2330,2330,2330,2330,0
|
|
20240502,122200,43350895,2330,2330,2330,2330,0
|
|
20240502,122100,43350895,2330,2330,2330,2330,3
|
|
20240502,122000,43343905,2335,2330,2335,2330,3
|
|
20240502,121900,43336910,2330,2330,2330,2330,0
|
|
20240502,121800,43336910,2330,2330,2330,2330,1
|
|
20240502,121700,43334580,2330,2330,2330,2330,6
|
|
20240502,121600,43320600,2330,2330,2330,2330,4
|
|
20240502,121500,43311280,2335,2335,2335,2335,94
|
|
20240502,121400,43091790,2330,2330,2330,2330,5
|
|
20240502,121300,43080140,2330,2330,2330,2330,0
|
|
20240502,121200,43080140,2330,2330,2330,2330,0
|
|
20240502,121100,43080140,2330,2330,2330,2330,5
|
|
20240502,121000,43068490,2330,2330,2330,2330,3
|
|
20240502,120900,43061500,2330,2330,2330,2330,0
|
|
20240502,120800,43061500,2330,2330,2330,2330,1
|
|
20240502,120700,43059170,2335,2330,2335,2330,7
|
|
20240502,120600,43042855,2330,2330,2330,2330,4
|
|
20240502,120500,43033535,2330,2330,2330,2330,2
|
|
20240502,120400,43028875,2330,2330,2330,2330,5
|
|
20240502,120300,43017225,2335,2335,2335,2335,0
|
|
20240502,120200,43017225,2335,2335,2335,2335,1
|
|
20240502,120100,43014890,2330,2330,2335,2330,21
|
|
20240502,120000,42965950,2330,2330,2330,2330,3
|
|
20240502,115900,42958960,2335,2335,2335,2335,1
|
|
20240502,115800,42956625,2330,2330,2330,2330,1
|
|
20240502,115700,42954295,2335,2335,2335,2335,1
|
|
20240502,115600,42951960,2330,2330,2330,2330,3
|
|
20240502,115500,42944970,2335,2330,2335,2330,2
|
|
20240502,115400,42940305,2330,2330,2330,2330,7
|
|
20240502,115300,42923995,2330,2330,2330,2330,0
|
|
20240502,115200,42923995,2330,2330,2330,2330,0
|
|
20240502,115100,42923995,2330,2330,2330,2330,4
|
|
20240502,115000,42914675,2330,2330,2330,2330,2
|
|
20240502,114900,42910015,2335,2335,2335,2335,0
|
|
20240502,114800,42910015,2335,2335,2335,2335,491
|
|
20240502,114700,41763530,2335,2335,2335,2335,6
|
|
20240502,114600,41749520,2335,2335,2335,2335,4
|
|
20240502,114500,41740180,2340,2340,2340,2340,1
|
|
20240502,114400,41737840,2335,2335,2335,2335,4
|
|
20240502,114300,41728500,2340,2340,2340,2340,0
|
|
20240502,114200,41728500,2340,2340,2340,2340,1
|
|
20240502,114100,41726160,2335,2335,2335,2335,3
|
|
20240502,114000,41719155,2335,2335,2335,2335,3
|
|
20240502,113900,41712150,2335,2335,2335,2335,0
|
|
20240502,113800,41712150,2335,2335,2335,2335,1
|
|
20240502,113700,41709815,2335,2335,2335,2335,6
|
|
20240502,113600,41695805,2335,2335,2335,2335,203
|
|
20240502,113500,41221800,2335,2335,2335,2335,1
|
|
20240502,113400,41219465,2335,2335,2335,2335,6
|
|
20240502,113300,41205455,2340,2340,2340,2340,1
|
|
20240502,113200,41203115,2335,2335,2335,2335,0
|
|
20240502,113100,41203115,2335,2335,2335,2335,11
|
|
20240502,113000,41177430,2335,2335,2335,2335,3
|
|
20240502,112900,41170425,2335,2335,2335,2335,0
|
|
20240502,112800,41170425,2335,2335,2335,2335,1
|
|
20240502,112700,41168090,2335,2335,2335,2335,6
|
|
20240502,112600,41154080,2335,2335,2335,2335,3
|
|
20240502,112500,41147075,2340,2335,2340,2335,2
|
|
20240502,112400,41142400,2335,2340,2340,2335,10
|
|
20240502,112300,41119025,2335,2335,2335,2335,0
|
|
20240502,112200,41119025,2335,2335,2335,2335,0
|
|
20240502,112100,41119025,2335,2335,2335,2335,24
|
|
20240502,112000,41062985,2335,2335,2335,2335,3
|
|
20240502,111900,41055980,2340,2340,2340,2340,1
|
|
20240502,111800,41053640,2335,2335,2335,2335,2
|
|
20240502,111700,41048970,2335,2335,2335,2335,6
|
|
20240502,111600,41034960,2335,2335,2335,2335,4
|
|
20240502,111500,41025620,2335,2335,2335,2335,0
|
|
20240502,111400,41025620,2335,2335,2335,2335,6
|
|
20240502,111300,41011610,2340,2340,2340,2340,0
|
|
20240502,111200,41011610,2340,2340,2340,2340,1
|
|
20240502,111100,41009270,2335,2335,2335,2335,25
|
|
20240502,111000,40950895,2335,2335,2335,2335,2
|
|
20240502,110900,40946225,2340,2340,2340,2340,0
|
|
20240502,110800,40946225,2340,2335,2340,2335,2
|
|
20240502,110700,40941550,2335,2335,2335,2335,6
|
|
20240502,110600,40927540,2335,2335,2335,2335,4
|
|
20240502,110500,40918200,2335,2335,2335,2335,2
|
|
20240502,110400,40913530,2335,2335,2335,2335,4
|
|
20240502,110300,40904190,2335,2335,2335,2335,0
|
|
20240502,110200,40904190,2335,2335,2335,2335,200
|
|
20240502,110100,40437190,2335,2335,2335,2335,44
|
|
20240502,110000,40334450,2335,2335,2335,2335,3
|
|
20240502,105900,40327445,2340,2340,2340,2340,1
|
|
20240502,105800,40325105,2335,2335,2335,2335,1
|
|
20240502,105700,40322770,2335,2335,2335,2335,5
|
|
20240502,105600,40311095,2335,2340,2340,2335,4
|
|
20240502,105500,40301750,2335,2335,2335,2335,1
|
|
20240502,105400,40299415,2330,2340,2340,2330,11555
|
|
20240502,105300,13261365,2340,2340,2340,2340,27
|
|
20240502,105200,13198185,2345,2345,2345,2345,1634
|
|
20240502,105100,9366455,2345,2345,2355,2345,5
|
|
20240502,105000,9354715,2345,2345,2345,2345,3
|
|
20240502,104900,9347680,2345,2345,2345,2345,0
|
|
20240502,104800,9347680,2345,2345,2345,2345,1
|
|
20240502,104700,9345335,2355,2345,2355,2345,1020
|
|
20240502,104600,6948260,2345,2345,2345,2345,4
|
|
20240502,104500,6938880,2345,2345,2345,2345,1
|
|
20240502,104400,6936535,2345,2345,2345,2345,5
|
|
20240502,104300,6924810,2345,2345,2345,2345,0
|
|
20240502,104200,6924810,2345,2345,2345,2345,0
|
|
20240502,104100,6924810,2345,2345,2345,2345,24
|
|
20240502,104000,6868530,2345,2345,2345,2345,3
|
|
20240502,103900,6861495,2345,2345,2345,2345,0
|
|
20240502,103800,6861495,2345,2345,2345,2345,1
|
|
20240502,103700,6859150,2345,2345,2345,2345,6
|
|
20240502,103600,6845080,2345,2345,2345,2345,4
|
|
20240502,103500,6835700,2345,2345,2345,2345,1
|
|
20240502,103400,6833355,2345,2345,2345,2345,7
|
|
20240502,103300,6816940,2350,2350,2350,2350,1
|
|
20240502,103200,6814590,2345,2345,2345,2345,0
|
|
20240502,103100,6814590,2345,2345,2345,2345,25
|
|
20240502,103000,6755965,2340,2340,2340,2340,13
|
|
20240502,102900,6725545,2340,2340,2340,2340,0
|
|
20240502,102800,6725545,2340,2340,2340,2340,1
|
|
20240502,102700,6723205,2340,2340,2340,2340,5
|
|
20240502,102600,6711505,2340,2345,2345,2340,38
|
|
20240502,102500,6622400,2345,2345,2345,2345,0
|
|
20240502,102400,6622400,2345,2345,2345,2345,6
|
|
20240502,102300,6608330,2345,2345,2345,2345,0
|
|
20240502,102200,6608330,2345,2345,2345,2345,0
|
|
20240502,102100,6608330,2345,2345,2345,2345,24
|
|
20240502,102000,6552050,2350,2345,2350,2345,3
|
|
20240502,101900,6545010,2350,2345,2350,2345,25
|
|
20240502,101800,6486380,2345,2340,2345,2340,129
|
|
20240502,101700,6183885,2340,2340,2340,2340,7
|
|
20240502,101600,6167505,2340,2340,2340,2340,4
|
|
20240502,101500,6158145,2340,2340,2340,2340,1
|
|
20240502,101400,6155805,2340,2345,2345,2340,42
|
|
20240502,101300,6057330,2345,2345,2345,2345,0
|
|
20240502,101200,6057330,2345,2345,2345,2345,0
|
|
20240502,101100,6057330,2345,2345,2350,2340,145
|
|
20240502,101000,5717305,2340,2340,2340,2340,3
|
|
20240502,100900,5710285,2340,2340,2340,2340,0
|
|
20240502,100800,5710285,2340,2340,2340,2340,1
|
|
20240502,100700,5707945,2345,2340,2345,2340,7
|
|
20240502,100600,5691560,2340,2340,2340,2340,3
|
|
20240502,100500,5684540,2345,2345,2345,2340,66
|
|
20240502,100400,5529780,2345,2345,2345,2345,7
|
|
20240502,100300,5513365,2345,2345,2345,2345,0
|
|
20240502,100200,5513365,2345,2345,2345,2345,0
|
|
20240502,100100,5513365,2345,2345,2350,2345,211
|
|
20240502,100000,5017540,2350,2350,2350,2345,5
|
|
20240502,095900,5005805,2345,2345,2345,2345,7
|
|
20240502,095800,4989390,2345,2340,2345,2340,44
|
|
20240502,095700,4886215,2350,2340,2350,2340,6
|
|
20240502,095600,4872165,2340,2345,2350,2340,5
|
|
20240502,095500,4860445,2350,2345,2350,2345,5
|
|
20240502,095400,4848700,2340,2340,2345,2340,7
|
|
20240502,095300,4832315,2345,2345,2345,2345,0
|
|
20240502,095200,4832315,2345,2345,2345,2345,1
|
|
20240502,095100,4829970,2340,2340,2340,2340,23
|
|
20240502,095000,4776150,2345,2345,2345,2345,1
|
|
20240502,094900,4773805,2350,2345,2350,2345,11
|
|
20240502,094800,4747995,2340,2345,2345,2340,4
|
|
20240502,094700,4738625,2345,2345,2345,2345,1
|
|
20240502,094600,4736280,2340,2340,2340,2340,4
|
|
20240502,094500,4726920,2340,2340,2340,2340,1
|
|
20240502,094400,4724580,2340,2340,2340,2340,4
|
|
20240502,094300,4715220,2340,2340,2340,2340,0
|
|
20240502,094200,4715220,2340,2340,2340,2340,0
|
|
20240502,094100,4715220,2340,2345,2345,2340,21
|
|
20240502,094000,4665990,2345,2345,2345,2345,2
|
|
20240502,093900,4661300,2345,2345,2345,2345,10
|
|
20240502,093800,4637850,2345,2345,2345,2345,0
|
|
20240502,093700,4637850,2345,2345,2345,2345,85
|
|
20240502,093600,4438525,2340,2340,2340,2340,3
|
|
20240502,093500,4431505,2340,2340,2340,2340,1
|
|
20240502,093400,4429165,2340,2340,2345,2340,83
|
|
20240502,093300,4234940,2340,2340,2340,2340,0
|
|
20240502,093200,4234940,2340,2340,2340,2340,547
|
|
20240502,093100,2954960,2340,2340,2340,2340,23
|
|
20240502,093000,2901140,2340,2340,2340,2340,3
|
|
20240502,092900,2894120,2340,2340,2340,2340,0
|
|
20240502,092800,2894120,2340,2340,2340,2340,2
|
|
20240502,092700,2889440,2340,2340,2340,2340,166
|
|
20240502,092600,2501000,2340,2340,2340,2340,12
|
|
20240502,092500,2472920,2345,2345,2345,2345,1
|
|
20240502,092400,2470575,2340,2340,2340,2340,5
|
|
20240502,092300,2458875,2340,2340,2340,2340,0
|
|
20240502,092200,2458875,2340,2340,2340,2340,200
|
|
20240502,092100,1990875,2340,2340,2340,2340,24
|
|
20240502,092000,1934715,2340,2340,2340,2340,2
|
|
20240502,091900,1930035,2345,2345,2345,2345,0
|
|
20240502,091800,1930035,2345,2345,2345,2345,134
|
|
20240502,091700,1615805,2345,2345,2345,2345,5
|
|
20240502,091600,1604080,2345,2345,2345,2345,5
|
|
20240502,091500,1592355,2350,2345,2350,2345,2
|
|
20240502,091400,1587660,2345,2345,2350,2345,7
|
|
20240502,091300,1571240,2350,2350,2350,2350,21
|
|
20240502,091200,1521890,2350,2350,2350,2350,1
|
|
20240502,091100,1519540,2345,2345,2345,2345,26
|
|
20240502,091000,1458570,2345,2345,2345,2345,3
|
|
20240502,090900,1451535,2345,2345,2345,2345,0
|
|
20240502,090800,1451535,2345,2345,2345,2345,1
|
|
20240502,090700,1449190,2345,2345,2345,2345,5
|
|
20240502,090600,1437465,2345,2345,2345,2345,2
|
|
20240502,090500,1432775,2345,2345,2345,2345,1
|
|
20240502,090400,1430430,2345,2340,2345,2340,361
|
|
20240502,090300,583900,2340,2340,2340,2340,0
|
|
20240502,090200,583900,2340,2340,2340,2340,0
|
|
20240502,090100,583900,2340,2345,2345,2340,101
|
|
20240502,090000,347060,2345,2345,2345,2345,148
|