612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,190800,2663619930,4485,4485,4485,4485,0
|
|
20240502,190700,2663619930,4485,4485,4485,4485,0
|
|
20240502,190600,2663619930,4485,4485,4485,4485,0
|
|
20240502,190500,2663619930,4485,4485,4485,4485,0
|
|
20240502,190400,2663619930,4485,4485,4485,4485,0
|
|
20240502,190300,2663619930,4485,4485,4485,4485,0
|
|
20240502,190200,2663619930,4485,4485,4485,4485,0
|
|
20240502,190100,2663619930,4485,4485,4485,4485,0
|
|
20240502,190000,2663619930,4485,4485,4485,4485,0
|
|
20240502,185900,2663619930,4485,4485,4485,4485,0
|
|
20240502,185800,2663619930,4485,4485,4485,4485,0
|
|
20240502,185700,2663619930,4485,4485,4485,4485,0
|
|
20240502,185600,2663619930,4485,4485,4485,4485,0
|
|
20240502,185500,2663619930,4485,4485,4485,4485,0
|
|
20240502,185400,2663619930,4485,4485,4485,4485,0
|
|
20240502,185300,2663619930,4485,4485,4485,4485,0
|
|
20240502,185200,2663619930,4485,4485,4485,4485,0
|
|
20240502,185100,2663619930,4485,4485,4485,4485,0
|
|
20240502,185000,2663619930,4485,4485,4485,4485,0
|
|
20240502,184900,2663619930,4485,4485,4485,4485,0
|
|
20240502,184800,2663619930,4485,4485,4485,4485,0
|
|
20240502,184700,2663619930,4485,4485,4485,4485,0
|
|
20240502,184600,2663619930,4485,4485,4485,4485,0
|
|
20240502,184500,2663619930,4485,4485,4485,4485,0
|
|
20240502,184400,2663619930,4485,4485,4485,4485,0
|
|
20240502,184300,2663619930,4485,4485,4485,4485,0
|
|
20240502,184200,2663619930,4485,4485,4485,4485,0
|
|
20240502,184100,2663619930,4485,4485,4485,4485,0
|
|
20240502,184000,2663619930,4485,4485,4485,4485,0
|
|
20240502,183900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,183800,2663619930,4485,4485,4485,4485,0
|
|
20240502,183700,2663619930,4485,4485,4485,4485,0
|
|
20240502,183600,2663619930,4485,4485,4485,4485,0
|
|
20240502,183500,2663619930,4485,4485,4485,4485,0
|
|
20240502,183400,2663619930,4485,4485,4485,4485,0
|
|
20240502,183300,2663619930,4485,4485,4485,4485,0
|
|
20240502,183200,2663619930,4485,4485,4485,4485,0
|
|
20240502,183100,2663619930,4485,4485,4485,4485,0
|
|
20240502,183000,2663619930,4485,4485,4485,4485,0
|
|
20240502,182900,2663619930,4485,4485,4485,4485,0
|
|
20240502,182800,2663619930,4485,4485,4485,4485,0
|
|
20240502,182700,2663619930,4485,4485,4485,4485,0
|
|
20240502,182600,2663619930,4485,4485,4485,4485,0
|
|
20240502,182500,2663619930,4485,4485,4485,4485,0
|
|
20240502,182400,2663619930,4485,4485,4485,4485,0
|
|
20240502,182300,2663619930,4485,4485,4485,4485,0
|
|
20240502,182200,2663619930,4485,4485,4485,4485,0
|
|
20240502,182100,2663619930,4485,4485,4485,4485,0
|
|
20240502,182000,2663619930,4485,4485,4485,4485,0
|
|
20240502,181900,2663619930,4485,4485,4485,4485,0
|
|
20240502,181800,2663619930,4485,4485,4485,4485,0
|
|
20240502,181700,2663619930,4485,4485,4485,4485,0
|
|
20240502,181600,2663619930,4485,4485,4485,4485,0
|
|
20240502,181500,2663619930,4485,4485,4485,4485,0
|
|
20240502,181400,2663619930,4485,4485,4485,4485,0
|
|
20240502,181300,2663619930,4485,4485,4485,4485,0
|
|
20240502,181200,2663619930,4485,4485,4485,4485,0
|
|
20240502,181100,2663619930,4485,4485,4485,4485,0
|
|
20240502,181000,2663619930,4485,4485,4485,4485,0
|
|
20240502,180900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,180800,2663619930,4485,4485,4485,4485,0
|
|
20240502,180700,2663619930,4485,4485,4485,4485,0
|
|
20240502,180600,2663619930,4485,4485,4485,4485,0
|
|
20240502,180500,2663619930,4485,4485,4485,4485,0
|
|
20240502,180400,2663619930,4485,4485,4485,4485,0
|
|
20240502,180300,2663619930,4485,4485,4485,4485,0
|
|
20240502,180200,2663619930,4485,4485,4485,4485,0
|
|
20240502,180100,2663619930,4485,4485,4485,4485,0
|
|
20240502,180000,2663619930,4485,4485,4485,4485,0
|
|
20240502,175900,2663619930,4485,4485,4485,4485,0
|
|
20240502,175800,2663619930,4485,4485,4485,4485,0
|
|
20240502,175700,2663619930,4485,4485,4485,4485,0
|
|
20240502,175600,2663619930,4485,4485,4485,4485,0
|
|
20240502,175500,2663619930,4485,4485,4485,4485,0
|
|
20240502,175400,2663619930,4485,4485,4485,4485,0
|
|
20240502,175300,2663619930,4485,4485,4485,4485,0
|
|
20240502,175200,2663619930,4485,4485,4485,4485,0
|
|
20240502,175100,2663619930,4485,4485,4485,4485,0
|
|
20240502,175000,2663619930,4485,4485,4485,4485,0
|
|
20240502,174900,2663619930,4485,4485,4485,4485,0
|
|
20240502,174800,2663619930,4485,4485,4485,4485,0
|
|
20240502,174700,2663619930,4485,4485,4485,4485,0
|
|
20240502,174600,2663619930,4485,4485,4485,4485,0
|
|
20240502,174500,2663619930,4485,4485,4485,4485,0
|
|
20240502,174400,2663619930,4485,4485,4485,4485,0
|
|
20240502,174300,2663619930,4485,4485,4485,4485,0
|
|
20240502,174200,2663619930,4485,4485,4485,4485,0
|
|
20240502,174100,2663619930,4485,4485,4485,4485,0
|
|
20240502,174000,2663619930,4485,4485,4485,4485,0
|
|
20240502,173900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,173800,2663619930,4485,4485,4485,4485,0
|
|
20240502,173700,2663619930,4485,4485,4485,4485,0
|
|
20240502,173600,2663619930,4485,4485,4485,4485,0
|
|
20240502,173500,2663619930,4485,4485,4485,4485,0
|
|
20240502,173400,2663619930,4485,4485,4485,4485,0
|
|
20240502,173300,2663619930,4485,4485,4485,4485,0
|
|
20240502,173200,2663619930,4485,4485,4485,4485,0
|
|
20240502,173100,2663619930,4485,4485,4485,4485,0
|
|
20240502,173000,2663619930,4485,4485,4485,4485,0
|
|
20240502,172900,2663619930,4485,4485,4485,4485,0
|
|
20240502,172800,2663619930,4485,4485,4485,4485,0
|
|
20240502,172700,2663619930,4485,4485,4485,4485,0
|
|
20240502,172600,2663619930,4485,4485,4485,4485,0
|
|
20240502,172500,2663619930,4485,4485,4485,4485,0
|
|
20240502,172400,2663619930,4485,4485,4485,4485,0
|
|
20240502,172300,2663619930,4485,4485,4485,4485,0
|
|
20240502,172200,2663619930,4485,4485,4485,4485,0
|
|
20240502,172100,2663619930,4485,4485,4485,4485,0
|
|
20240502,172000,2663619930,4485,4485,4485,4485,0
|
|
20240502,171900,2663619930,4485,4485,4485,4485,0
|
|
20240502,171800,2663619930,4485,4485,4485,4485,0
|
|
20240502,171700,2663619930,4485,4485,4485,4485,0
|
|
20240502,171600,2663619930,4485,4485,4485,4485,0
|
|
20240502,171500,2663619930,4485,4485,4485,4485,0
|
|
20240502,171400,2663619930,4485,4485,4485,4485,0
|
|
20240502,171300,2663619930,4485,4485,4485,4485,0
|
|
20240502,171200,2663619930,4485,4485,4485,4485,0
|
|
20240502,171100,2663619930,4485,4485,4485,4485,0
|
|
20240502,171000,2663619930,4485,4485,4485,4485,0
|
|
20240502,170900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,170800,2663619930,4485,4485,4485,4485,0
|
|
20240502,170700,2663619930,4485,4485,4485,4485,0
|
|
20240502,170600,2663619930,4485,4485,4485,4485,0
|
|
20240502,170500,2663619930,4485,4485,4485,4485,0
|
|
20240502,170400,2663619930,4485,4485,4485,4485,0
|
|
20240502,170300,2663619930,4485,4485,4485,4485,0
|
|
20240502,170200,2663619930,4485,4485,4485,4485,0
|
|
20240502,170100,2663619930,4485,4485,4485,4485,0
|
|
20240502,170000,2663619930,4485,4485,4485,4485,0
|
|
20240502,165900,2663619930,4485,4485,4485,4485,0
|
|
20240502,165800,2663619930,4485,4485,4485,4485,0
|
|
20240502,165700,2663619930,4485,4485,4485,4485,0
|
|
20240502,165600,2663619930,4485,4485,4485,4485,0
|
|
20240502,165500,2663619930,4485,4485,4485,4485,0
|
|
20240502,165400,2663619930,4485,4485,4485,4485,0
|
|
20240502,165300,2663619930,4485,4485,4485,4485,0
|
|
20240502,165200,2663619930,4485,4485,4485,4485,0
|
|
20240502,165100,2663619930,4485,4485,4485,4485,0
|
|
20240502,165000,2663619930,4485,4485,4485,4485,0
|
|
20240502,164900,2663619930,4485,4485,4485,4485,0
|
|
20240502,164800,2663619930,4485,4485,4485,4485,0
|
|
20240502,164700,2663619930,4485,4485,4485,4485,0
|
|
20240502,164600,2663619930,4485,4485,4485,4485,0
|
|
20240502,164500,2663619930,4485,4485,4485,4485,0
|
|
20240502,164400,2663619930,4485,4485,4485,4485,0
|
|
20240502,164300,2663619930,4485,4485,4485,4485,0
|
|
20240502,164200,2663619930,4485,4485,4485,4485,0
|
|
20240502,164100,2663619930,4485,4485,4485,4485,0
|
|
20240502,164000,2663619930,4485,4485,4485,4485,0
|
|
20240502,163900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,163800,2663619930,4485,4485,4485,4485,0
|
|
20240502,163700,2663619930,4485,4485,4485,4485,0
|
|
20240502,163600,2663619930,4485,4485,4485,4485,0
|
|
20240502,163500,2663619930,4485,4485,4485,4485,0
|
|
20240502,163400,2663619930,4485,4485,4485,4485,0
|
|
20240502,163300,2663619930,4485,4485,4485,4485,0
|
|
20240502,163200,2663619930,4485,4485,4485,4485,0
|
|
20240502,163100,2663619930,4485,4485,4485,4485,0
|
|
20240502,163000,2663619930,4485,4485,4485,4485,0
|
|
20240502,162900,2663619930,4485,4485,4485,4485,0
|
|
20240502,162800,2663619930,4485,4485,4485,4485,0
|
|
20240502,162700,2663619930,4485,4485,4485,4485,0
|
|
20240502,162600,2663619930,4485,4485,4485,4485,0
|
|
20240502,162500,2663619930,4485,4485,4485,4485,0
|
|
20240502,162400,2663619930,4485,4485,4485,4485,0
|
|
20240502,162300,2663619930,4485,4485,4485,4485,0
|
|
20240502,162200,2663619930,4485,4485,4485,4485,0
|
|
20240502,162100,2663619930,4485,4485,4485,4485,0
|
|
20240502,162000,2663619930,4485,4485,4485,4485,0
|
|
20240502,161900,2663619930,4485,4485,4485,4485,0
|
|
20240502,161800,2663619930,4485,4485,4485,4485,0
|
|
20240502,161700,2663619930,4485,4485,4485,4485,0
|
|
20240502,161600,2663619930,4485,4485,4485,4485,0
|
|
20240502,161500,2663619930,4485,4485,4485,4485,0
|
|
20240502,161400,2663619930,4485,4485,4485,4485,0
|
|
20240502,161300,2663619930,4485,4485,4485,4485,0
|
|
20240502,161200,2663619930,4485,4485,4485,4485,0
|
|
20240502,161100,2663619930,4485,4485,4485,4485,0
|
|
20240502,161000,2663619930,4485,4485,4485,4485,0
|
|
20240502,160900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,160800,2663619930,4485,4485,4485,4485,0
|
|
20240502,160700,2663619930,4485,4485,4485,4485,0
|
|
20240502,160600,2663619930,4485,4485,4485,4485,0
|
|
20240502,160500,2663619930,4485,4485,4485,4485,0
|
|
20240502,160400,2663619930,4485,4485,4485,4485,0
|
|
20240502,160300,2663619930,4485,4485,4485,4485,0
|
|
20240502,160200,2663619930,4485,4485,4485,4485,0
|
|
20240502,160100,2663619930,4485,4485,4485,4485,0
|
|
20240502,160000,2663619930,4485,4485,4485,4485,0
|
|
20240502,155900,2663619930,4485,4485,4485,4485,0
|
|
20240502,155800,2663619930,4485,4485,4485,4485,0
|
|
20240502,155700,2663619930,4485,4485,4485,4485,0
|
|
20240502,155600,2663619930,4485,4485,4485,4485,0
|
|
20240502,155500,2663619930,4485,4485,4485,4485,0
|
|
20240502,155400,2663619930,4485,4485,4485,4485,0
|
|
20240502,155300,2663619930,4485,4485,4485,4485,0
|
|
20240502,155200,2663619930,4485,4485,4485,4485,0
|
|
20240502,155100,2663619930,4485,4485,4485,4485,0
|
|
20240502,155000,2663619930,4485,4485,4485,4485,0
|
|
20240502,154900,2663619930,4485,4485,4485,4485,0
|
|
20240502,154800,2663619930,4485,4485,4485,4485,0
|
|
20240502,154700,2663619930,4485,4485,4485,4485,0
|
|
20240502,154600,2663619930,4485,4485,4485,4485,0
|
|
20240502,154500,2663619930,4485,4485,4485,4485,0
|
|
20240502,154400,2663619930,4485,4485,4485,4485,0
|
|
20240502,154300,2663619930,4485,4485,4485,4485,0
|
|
20240502,154200,2663619930,4485,4485,4485,4485,0
|
|
20240502,154100,2663619930,4485,4485,4485,4485,0
|
|
20240502,154000,2663619930,4485,4485,4485,4485,0
|
|
20240502,153900,2663619930,4485,4485,4485,4485,9209
|
|
20240502,153800,2663619930,4485,4485,4485,4485,0
|
|
20240502,153700,2663619930,4485,4485,4485,4485,0
|
|
20240502,153600,2663619930,4485,4485,4485,4485,0
|
|
20240502,153500,2663619930,4485,4485,4485,4485,0
|
|
20240502,153400,2663619930,4485,4485,4485,4485,0
|
|
20240502,153300,2663619930,4485,4485,4485,4485,0
|
|
20240502,153200,2663619930,4485,4485,4485,4485,0
|
|
20240502,153100,2663619930,4485,4485,4485,4485,0
|
|
20240502,153000,2663619930,4485,4485,4485,4485,9209
|
|
20240502,152900,2622317565,4510,4510,4510,4510,0
|
|
20240502,152800,2622317565,4510,4510,4510,4510,0
|
|
20240502,152700,2622317565,4510,4510,4510,4510,0
|
|
20240502,152600,2622317565,4510,4510,4510,4510,0
|
|
20240502,152500,2622317565,4510,4510,4510,4510,0
|
|
20240502,152400,2622317565,4510,4510,4510,4510,0
|
|
20240502,152300,2622317565,4510,4510,4510,4510,0
|
|
20240502,152200,2622317565,4510,4510,4510,4510,0
|
|
20240502,152100,2622317565,4510,4510,4510,4510,0
|
|
20240502,152000,2622317565,4510,4510,4510,4510,0
|
|
20240502,151900,2622317565,4510,4490,4510,4485,866
|
|
20240502,151800,2618425220,4490,4490,4495,4490,3419
|
|
20240502,151700,2603068920,4490,4470,4490,4460,16034
|
|
20240502,151600,2531370520,4470,4485,4485,4470,1706
|
|
20240502,151500,2523740165,4485,4490,4495,4485,2523
|
|
20240502,151400,2512415545,4490,4475,4490,4475,5245
|
|
20240502,151300,2488913760,4465,4480,4480,4465,3320
|
|
20240502,151200,2474058205,4485,4485,4490,4480,1135
|
|
20240502,151100,2468969865,4480,4490,4490,4480,2847
|
|
20240502,151000,2456203530,4490,4495,4495,4490,1043
|
|
20240502,150900,2451520345,4490,4495,4495,4490,735
|
|
20240502,150800,2448220020,4495,4495,4500,4495,3080
|
|
20240502,150700,2434375190,4500,4495,4500,4490,425
|
|
20240502,150600,2432464985,4500,4500,4500,4500,2073
|
|
20240502,150500,2423136485,4500,4515,4515,4500,557
|
|
20240502,150400,2420629880,4515,4500,4515,4500,1930
|
|
20240502,150300,2411933125,4510,4505,4510,4505,1153
|
|
20240502,150200,2406734395,4505,4505,4505,4505,164
|
|
20240502,150100,2405995575,4510,4510,4510,4500,233
|
|
20240502,150000,2404946405,4500,4490,4500,4490,2296
|
|
20240502,145900,2394626410,4495,4505,4505,4495,1020
|
|
20240502,145800,2390036885,4505,4505,4505,4500,1101
|
|
20240502,145700,2385077130,4505,4505,4505,4505,65
|
|
20240502,145600,2384784305,4505,4490,4505,4490,387
|
|
20240502,145500,2383046360,4500,4505,4520,4490,4111
|
|
20240502,145400,2364573590,4505,4505,4510,4505,1892
|
|
20240502,145300,2356046435,4505,4510,4510,4505,135
|
|
20240502,145200,2355438255,4505,4505,4505,4505,1020
|
|
20240502,145100,2350843155,4505,4505,4505,4505,20
|
|
20240502,145000,2350753055,4510,4505,4510,4505,50
|
|
20240502,144900,2350527565,4510,4520,4520,4505,685
|
|
20240502,144800,2347440250,4505,4510,4510,4505,1030
|
|
20240502,144700,2342799950,4500,4505,4505,4495,1515
|
|
20240502,144600,2335982790,4505,4520,4525,4505,329
|
|
20240502,144500,2334499220,4520,4510,4535,4510,2466
|
|
20240502,144400,2323356060,4510,4490,4510,4490,3978
|
|
20240502,144300,2305464610,4490,4495,4495,4490,1418
|
|
20240502,144200,2299097035,4495,4495,4500,4495,362
|
|
20240502,144100,2297469815,4500,4500,4500,4490,2307
|
|
20240502,144000,2287102355,4500,4500,4500,4500,3
|
|
20240502,143900,2287088855,4500,4500,4500,4500,628
|
|
20240502,143800,2284262855,4500,4515,4515,4495,622
|
|
20240502,143700,2281466285,4500,4510,4510,4500,1016
|
|
20240502,143600,2276894250,4495,4495,4495,4495,0
|
|
20240502,143500,2276894250,4495,4500,4500,4495,3456
|
|
20240502,143400,2261346730,4495,4500,4500,4495,1292
|
|
20240502,143300,2255537730,4500,4500,4500,4500,68
|
|
20240502,143200,2255231730,4495,4495,4495,4495,2
|
|
20240502,143100,2255222740,4495,4500,4500,4495,342
|
|
20240502,143000,2253684500,4500,4500,4505,4500,4081
|
|
20240502,142900,2235319995,4500,4515,4520,4495,3592
|
|
20240502,142800,2219157290,4515,4515,4520,4515,90
|
|
20240502,142700,2218750550,4515,4500,4515,4485,1091
|
|
20240502,142600,2213843660,4510,4510,4510,4500,634
|
|
20240502,142500,2210989320,4510,4500,4510,4495,706
|
|
20240502,142400,2207812755,4500,4505,4510,4500,3943
|
|
20240502,142300,2190054215,4500,4510,4510,4500,2162
|
|
20240502,142200,2180313395,4510,4535,4535,4510,1466
|
|
20240502,142100,2173698705,4520,4530,4535,4520,562
|
|
20240502,142000,2171155690,4520,4535,4535,4520,513
|
|
20240502,141900,2168835235,4535,4535,4535,4535,401
|
|
20240502,141800,2167016700,4535,4535,4535,4535,100
|
|
20240502,141700,2166563200,4510,4515,4520,4510,3120
|
|
20240502,141600,2152490055,4510,4540,4540,4510,3334
|
|
20240502,141500,2137406850,4540,4540,4550,4535,1835
|
|
20240502,141400,2129070410,4535,4525,4535,4525,2586
|
|
20240502,141300,2117346580,4525,4515,4525,4510,50
|
|
20240502,141200,2117120760,4505,4530,4530,4505,3856
|
|
20240502,141100,2099695395,4525,4515,4525,4515,5464
|
|
20240502,141000,2074989590,4515,4505,4515,4500,2097
|
|
20240502,140900,2065530470,4505,4505,4505,4505,45
|
|
20240502,140800,2065327745,4510,4510,4510,4510,281
|
|
20240502,140700,2064060435,4510,4485,4510,4485,11395
|
|
20240502,140600,2012766335,4480,4490,4490,4480,28
|
|
20240502,140500,2012640695,4470,4485,4495,4450,15356
|
|
20240502,140400,1944032545,4480,4480,4480,4480,700
|
|
20240502,140300,1940896545,4465,4480,4480,4465,10120
|
|
20240502,140200,1895671655,4480,4485,4495,4440,13592
|
|
20240502,140100,1834948840,4485,4490,4490,4485,1760
|
|
20240502,140000,1827048525,4485,4495,4495,4485,733
|
|
20240502,135900,1823759175,4495,4485,4495,4485,224
|
|
20240502,135800,1822754525,4485,4505,4505,4485,2574
|
|
20240502,135700,1811185255,4505,4520,4520,4505,4685
|
|
20240502,135600,1790035620,4520,4505,4520,4505,5137
|
|
20240502,135500,1766848160,4500,4520,4520,4500,2048
|
|
20240502,135400,1757631200,4520,4535,4535,4475,13914
|
|
20240502,135300,1695019690,4535,4535,4535,4535,2504
|
|
20240502,135200,1683664050,4535,4535,4535,4490,31428
|
|
20240502,135100,1542077185,4535,4535,4535,4535,438
|
|
20240502,135000,1540090855,4530,4535,4535,4515,5516
|
|
20240502,134900,1515146085,4535,4535,4535,4535,353
|
|
20240502,134800,1513545230,4535,4540,4540,4535,401
|
|
20240502,134700,1511726035,4545,4545,4545,4545,470
|
|
20240502,134600,1509589885,4550,4550,4550,4550,589
|
|
20240502,134500,1506909935,4560,4555,4565,4550,2556
|
|
20240502,134400,1495255945,4560,4545,4560,4540,1900
|
|
20240502,134300,1486603000,4540,4540,4540,4540,1001
|
|
20240502,134200,1482058460,4555,4555,4555,4555,2018
|
|
20240502,134100,1472866470,4555,4540,4555,4540,3997
|
|
20240502,134000,1454687395,4540,4525,4540,4525,3121
|
|
20240502,133900,1440531610,4520,4515,4520,4515,2875
|
|
20240502,133800,1427547235,4515,4520,4520,4515,7027
|
|
20240502,133700,1395800545,4520,4535,4535,4520,3559
|
|
20240502,133600,1379696030,4525,4530,4535,4525,404
|
|
20240502,133500,1377866615,4525,4530,4530,4520,281
|
|
20240502,133400,1376593965,4520,4530,4530,4520,1002
|
|
20240502,133300,1372058575,4535,4535,4535,4535,281
|
|
20240502,133200,1370784240,4535,4525,4535,4525,8245
|
|
20240502,133100,1333420415,4525,4530,4535,4525,809
|
|
20240502,133000,1329756735,4535,4535,4535,4535,256
|
|
20240502,132900,1328595775,4540,4535,4540,4530,700
|
|
20240502,132800,1325421380,4540,4535,4540,4535,385
|
|
20240502,132700,1323675395,4535,4540,4540,4535,8
|
|
20240502,132600,1323639110,4540,4545,4545,4540,446
|
|
20240502,132500,1321613770,4545,4530,4545,4530,11
|
|
20240502,132400,1321563925,4530,4525,4530,4525,2723
|
|
20240502,132300,1309236855,4525,4530,4530,4520,2327
|
|
20240502,132200,1298709610,4530,4525,4545,4525,6227
|
|
20240502,132100,1270470410,4530,4525,4530,4525,5355
|
|
20240502,132000,1246223515,4530,4530,4530,4530,27
|
|
20240502,131900,1246101205,4525,4525,4525,4525,432
|
|
20240502,131800,1244146405,4525,4525,4525,4525,213
|
|
20240502,131700,1243182580,4525,4530,4530,4520,4906
|
|
20240502,131600,1220983485,4530,4530,4530,4530,885
|
|
20240502,131500,1216974435,4530,4530,4530,4530,800
|
|
20240502,131400,1213350435,4535,4535,4535,4535,388
|
|
20240502,131300,1211590855,4535,4540,4540,4535,1284
|
|
20240502,131200,1205761820,4540,4540,4540,4540,1555
|
|
20240502,131100,1198702120,4545,4540,4545,4540,367
|
|
20240502,131000,1197035930,4540,4545,4545,4540,386
|
|
20240502,130900,1195281810,4545,4545,4545,4545,50
|
|
20240502,130800,1195054560,4545,4550,4550,4545,741
|
|
20240502,130700,1191683110,4550,4555,4555,4550,430
|
|
20240502,130600,1189726585,4560,4560,4560,4560,2
|
|
20240502,130500,1189717465,4560,4560,4560,4560,0
|
|
20240502,130400,1189717465,4560,4560,4560,4560,0
|
|
20240502,130300,1189717465,4560,4560,4560,4560,10
|
|
20240502,130200,1189671865,4550,4550,4550,4550,100
|
|
20240502,130100,1189216865,4550,4555,4555,4550,293
|
|
20240502,130000,1187882635,4560,4560,4560,4560,125
|
|
20240502,125900,1187312635,4570,4570,4570,4570,6
|
|
20240502,125800,1187285215,4560,4560,4560,4560,1
|
|
20240502,125700,1187280655,4565,4550,4565,4550,28
|
|
20240502,125600,1187153240,4550,4550,4550,4550,599
|
|
20240502,125500,1184427790,4565,4565,4565,4565,237
|
|
20240502,125400,1183345885,4565,4565,4565,4565,60
|
|
20240502,125300,1183071985,4565,4565,4565,4565,80
|
|
20240502,125200,1182706785,4565,4565,4565,4565,12
|
|
20240502,125100,1182652005,4570,4555,4570,4555,580
|
|
20240502,125000,1180007685,4550,4550,4550,4550,0
|
|
20240502,124900,1180007685,4550,4550,4550,4550,0
|
|
20240502,124800,1180007685,4550,4550,4550,4550,0
|
|
20240502,124700,1180007685,4550,4550,4550,4550,3000
|
|
20240502,124600,1166357685,4550,4550,4550,4550,252
|
|
20240502,124500,1165211085,4550,4550,4550,4550,30
|
|
20240502,124400,1165074585,4550,4550,4550,4550,130
|
|
20240502,124300,1164483085,4550,4550,4550,4550,0
|
|
20240502,124200,1164483085,4550,4560,4560,4545,386
|
|
20240502,124100,1162725735,4560,4560,4560,4560,100
|
|
20240502,124000,1162269735,4560,4560,4560,4560,0
|
|
20240502,123900,1162269735,4560,4560,4560,4560,4091
|
|
20240502,123800,1143614775,4560,4560,4560,4560,800
|
|
20240502,123700,1139966775,4560,4570,4570,4560,293
|
|
20240502,123600,1138630685,4560,4570,4570,4560,162
|
|
20240502,123500,1137891955,4560,4555,4560,4555,2236
|
|
20240502,123400,1127698045,4560,4550,4560,4550,16
|
|
20240502,123300,1127625235,4550,4550,4550,4550,2431
|
|
20240502,123200,1116564185,4550,4550,4550,4550,1
|
|
20240502,123100,1116559635,4525,4525,4525,4525,140
|
|
20240502,123000,1115926135,4525,4550,4550,4525,1144
|
|
20240502,122900,1110747790,4550,4550,4550,4550,0
|
|
20240502,122800,1110747790,4550,4550,4550,4550,1
|
|
20240502,122700,1110743240,4550,4550,4550,4550,1
|
|
20240502,122600,1110738690,4525,4535,4535,4525,3000
|
|
20240502,122500,1097143710,4550,4535,4550,4535,1001
|
|
20240502,122400,1092604160,4530,4550,4550,4530,3674
|
|
20240502,122300,1075941395,4550,4550,4550,4550,28
|
|
20240502,122200,1075813995,4550,4550,4550,4550,0
|
|
20240502,122100,1075813995,4550,4550,4550,4550,236
|
|
20240502,122000,1074740195,4550,4535,4550,4535,33
|
|
20240502,121900,1074590195,4535,4535,4535,4535,107
|
|
20240502,121800,1074104950,4535,4540,4540,4535,1000
|
|
20240502,121700,1069567100,4550,4550,4550,4550,52
|
|
20240502,121600,1069330500,4550,4550,4550,4550,0
|
|
20240502,121500,1069330500,4550,4550,4550,4550,1
|
|
20240502,121400,1069325950,4540,4540,4550,4540,125
|
|
20240502,121300,1068757950,4535,4535,4535,4535,0
|
|
20240502,121200,1068757950,4535,4545,4550,4535,1144
|
|
20240502,121100,1063563890,4550,4550,4550,4550,623
|
|
20240502,121000,1060729240,4555,4560,4560,4550,527
|
|
20240502,120900,1058330800,4560,4540,4560,4540,660
|
|
20240502,120800,1055334380,4540,4545,4545,4540,3012
|
|
20240502,120700,1041652630,4545,4545,4550,4545,1932
|
|
20240502,120600,1032871190,4550,4555,4555,4550,836
|
|
20240502,120500,1029067375,4555,4555,4555,4555,50
|
|
20240502,120400,1028839625,4560,4560,4560,4550,1057
|
|
20240502,120300,1024029135,4555,4555,4555,4550,1546
|
|
20240502,120200,1016994770,4555,4555,4560,4555,2987
|
|
20240502,120100,1003388935,4560,4560,4560,4560,996
|
|
20240502,120000,998847175,4560,4565,4570,4560,1076
|
|
20240502,115900,993940375,4565,4565,4565,4565,25
|
|
20240502,115800,993826250,4565,4560,4565,4560,21
|
|
20240502,115700,993730485,4560,4560,4560,4560,0
|
|
20240502,115600,993730485,4560,4560,4560,4560,0
|
|
20240502,115500,993730485,4560,4565,4565,4560,1831
|
|
20240502,115400,985380980,4565,4570,4570,4560,3610
|
|
20240502,115300,968918730,4570,4560,4570,4560,50
|
|
20240502,115200,968690525,4565,4565,4565,4565,13
|
|
20240502,115100,968631180,4565,4565,4565,4565,34
|
|
20240502,115000,968475970,4560,4560,4560,4560,0
|
|
20240502,114900,968475970,4560,4560,4560,4560,5432
|
|
20240502,114800,943706050,4560,4560,4560,4560,32
|
|
20240502,114700,943560130,4560,4565,4565,4560,1096
|
|
20240502,114600,938561270,4565,4560,4565,4560,150
|
|
20240502,114500,937876770,4565,4560,4565,4560,1317
|
|
20240502,114400,931870180,4555,4555,4555,4555,254
|
|
20240502,114300,930713210,4555,4560,4560,4555,2027
|
|
20240502,114200,921479185,4560,4560,4560,4560,0
|
|
20240502,114100,921479185,4560,4560,4560,4555,1138
|
|
20240502,114000,916292910,4560,4560,4560,4560,285
|
|
20240502,113900,914993310,4565,4565,4565,4565,0
|
|
20240502,113800,914993310,4565,4565,4565,4565,303
|
|
20240502,113700,913610115,4570,4570,4570,4570,195
|
|
20240502,113600,912718965,4560,4560,4560,4560,0
|
|
20240502,113500,912718965,4560,4560,4560,4560,185
|
|
20240502,113400,911875365,4555,4555,4555,4555,145
|
|
20240502,113300,911214890,4560,4560,4560,4560,103
|
|
20240502,113200,910745210,4565,4570,4570,4555,4945
|
|
20240502,113100,888205830,4565,4565,4565,4565,0
|
|
20240502,113000,888205830,4565,4580,4580,4565,227
|
|
20240502,112900,887169560,4580,4580,4580,4580,1
|
|
20240502,112800,887164980,4580,4570,4580,4570,2115
|
|
20240502,112700,877481315,4575,4575,4575,4575,75
|
|
20240502,112600,877138190,4580,4570,4580,4570,235
|
|
20240502,112500,876062490,4580,4580,4580,4575,333
|
|
20240502,112400,874537355,4580,4580,4580,4580,110
|
|
20240502,112300,874033555,4580,4575,4580,4560,3740
|
|
20240502,112200,856959520,4575,4575,4580,4565,3250
|
|
20240502,112100,842115530,4575,4580,4580,4575,644
|
|
20240502,112000,839168050,4580,4580,4580,4580,530
|
|
20240502,111900,836740650,4580,4580,4580,4580,25
|
|
20240502,111800,836626150,4580,4580,4580,4570,495
|
|
20240502,111700,834359480,4580,4575,4580,4575,197
|
|
20240502,111600,833457375,4575,4585,4585,4575,10022
|
|
20240502,111500,787560065,4585,4585,4585,4580,3492
|
|
20240502,111400,771550580,4585,4590,4590,4585,769
|
|
20240502,111300,768024460,4590,4590,4590,4590,205
|
|
20240502,111200,767083510,4595,4590,4595,4590,166
|
|
20240502,111100,766320770,4595,4590,4595,4590,1770
|
|
20240502,111000,758195970,4590,4600,4600,4590,1450
|
|
20240502,110900,751530970,4600,4600,4600,4600,20
|
|
20240502,110800,751438970,4600,4600,4600,4600,60
|
|
20240502,110700,751162970,4590,4595,4600,4590,3017
|
|
20240502,110600,737314540,4595,4595,4610,4595,133
|
|
20240502,110500,736702805,4595,4590,4595,4590,789
|
|
20240502,110400,733079850,4590,4595,4595,4590,52
|
|
20240502,110300,732841135,4595,4600,4600,4595,52
|
|
20240502,110200,732602185,4595,4595,4600,4595,1344
|
|
20240502,110100,726426495,4600,4615,4615,4600,5135
|
|
20240502,110000,702801270,4615,4615,4615,4615,0
|
|
20240502,105900,702801270,4615,4615,4615,4615,1
|
|
20240502,105800,702796655,4605,4615,4615,4605,304
|
|
20240502,105700,701396695,4620,4605,4620,4605,24
|
|
20240502,105600,701286160,4605,4605,4605,4605,654
|
|
20240502,105500,698274490,4605,4605,4605,4605,5
|
|
20240502,105400,698251465,4605,4605,4605,4605,584
|
|
20240502,105300,695562145,4620,4610,4620,4610,20
|
|
20240502,105200,695469935,4605,4605,4605,4605,0
|
|
20240502,105100,695469935,4605,4605,4605,4605,151
|
|
20240502,105000,694774580,4610,4610,4610,4610,7
|
|
20240502,104900,694742310,4610,4610,4610,4610,103
|
|
20240502,104800,694267480,4610,4610,4610,4605,315
|
|
20240502,104700,692816355,4610,4610,4610,4610,42
|
|
20240502,104600,692622735,4610,4605,4610,4605,22
|
|
20240502,104500,692521320,4610,4610,4610,4610,21
|
|
20240502,104400,692424510,4610,4620,4620,4605,141
|
|
20240502,104300,691774010,4620,4615,4620,4615,522
|
|
20240502,104200,689363480,4620,4605,4620,4605,151
|
|
20240502,104100,688666595,4605,4605,4605,4605,270
|
|
20240502,104000,687423245,4625,4605,4625,4605,90
|
|
20240502,103900,687008715,4605,4605,4605,4605,693
|
|
20240502,103800,683817450,4615,4615,4615,4610,1789
|
|
20240502,103700,675570135,4620,4620,4620,4620,4
|
|
20240502,103600,675551655,4620,4620,4620,4620,0
|
|
20240502,103500,675551655,4620,4625,4625,4620,661
|
|
20240502,103400,672494580,4625,4610,4625,4610,1002
|
|
20240502,103300,667875330,4625,4625,4625,4610,3104
|
|
20240502,103200,653559580,4625,4625,4625,4615,52
|
|
20240502,103100,653319580,4625,4625,4625,4625,1
|
|
20240502,103000,653314955,4625,4625,4625,4625,1
|
|
20240502,102900,653310330,4625,4620,4625,4610,2001
|
|
20240502,102800,644080655,4625,4620,4625,4620,287
|
|
20240502,102700,642754705,4620,4615,4620,4615,1192
|
|
20240502,102600,637250050,4615,4620,4620,4615,1234
|
|
20240502,102500,631554980,4620,4620,4620,4620,0
|
|
20240502,102400,631554980,4620,4620,4625,4620,11
|
|
20240502,102300,631504155,4625,4625,4625,4625,1
|
|
20240502,102200,631499530,4630,4630,4630,4630,8
|
|
20240502,102100,631462490,4630,4630,4630,4615,390
|
|
20240502,102000,629662565,4630,4630,4630,4630,2
|
|
20240502,101900,629653305,4635,4635,4635,4635,2
|
|
20240502,101800,629644035,4635,4635,4635,4620,846
|
|
20240502,101700,625723575,4620,4620,4635,4620,527
|
|
20240502,101600,623288760,4635,4635,4635,4615,1541
|
|
20240502,101500,616155025,4635,4635,4635,4635,11
|
|
20240502,101400,616104040,4635,4635,4635,4635,21
|
|
20240502,101300,616006705,4615,4610,4615,4610,228
|
|
20240502,101200,614955525,4610,4610,4610,4610,263
|
|
20240502,101100,613743095,4610,4615,4615,4610,64
|
|
20240502,101000,613448050,4615,4615,4615,4615,19
|
|
20240502,100900,613360365,4610,4630,4630,4610,240
|
|
20240502,100800,612253625,4635,4635,4635,4635,2112
|
|
20240502,100700,602464505,4635,4635,4635,4635,1005
|
|
20240502,100600,597806330,4635,4630,4635,4625,4086
|
|
20240502,100500,578897105,4635,4630,4635,4630,1800
|
|
20240502,100400,570563060,4625,4625,4625,4625,159
|
|
20240502,100300,569827685,4625,4625,4625,4625,5
|
|
20240502,100200,569804560,4625,4620,4625,4605,1595
|
|
20240502,100100,562434510,4620,4610,4620,4610,311
|
|
20240502,100000,560999450,4610,4620,4620,4610,1090
|
|
20240502,095900,555973150,4620,4620,4620,4615,1131
|
|
20240502,095800,550753480,4620,4620,4620,4620,26
|
|
20240502,095700,550633360,4615,4615,4615,4615,30
|
|
20240502,095600,550494910,4620,4635,4635,4620,169
|
|
20240502,095500,549713255,4635,4635,4635,4635,2931
|
|
20240502,095400,536128070,4635,4630,4635,4630,135
|
|
20240502,095300,535502510,4630,4630,4630,4630,90
|
|
20240502,095200,535085810,4630,4630,4630,4630,1
|
|
20240502,095100,535081180,4610,4610,4610,4610,2
|
|
20240502,095000,535071960,4600,4615,4615,4600,345
|
|
20240502,094900,533482585,4615,4625,4625,4615,257
|
|
20240502,094800,532295530,4625,4635,4635,4625,4946
|
|
20240502,094700,509388690,4635,4635,4635,4635,301
|
|
20240502,094600,507993555,4635,4630,4635,4630,4976
|
|
20240502,094500,484950700,4630,4610,4630,4610,5656
|
|
20240502,094400,458834200,4600,4590,4600,4590,9342
|
|
20240502,094300,415900270,4590,4590,4590,4590,182
|
|
20240502,094200,415064890,4590,4595,4595,4590,207
|
|
20240502,094100,414114725,4595,4595,4610,4590,2318
|
|
20240502,094000,403464940,4595,4595,4595,4595,88
|
|
20240502,093900,403060580,4595,4595,4600,4595,872
|
|
20240502,093800,399053635,4615,4615,4615,4595,3057
|
|
20240502,093700,384993580,4620,4620,4620,4620,29
|
|
20240502,093600,384859600,4620,4620,4620,4620,1
|
|
20240502,093500,384854980,4605,4615,4625,4600,1004
|
|
20240502,093400,380234010,4630,4630,4630,4630,125
|
|
20240502,093300,379655260,4630,4630,4630,4630,740
|
|
20240502,093200,376229060,4630,4635,4635,4630,490
|
|
20240502,093100,373959980,4635,4635,4635,4625,2753
|
|
20240502,093000,361200225,4625,4625,4625,4625,296
|
|
20240502,092900,359831225,4600,4610,4610,4600,1000
|
|
20240502,092800,355230405,4610,4610,4610,4610,159
|
|
20240502,092700,354497415,4600,4625,4625,4600,1872
|
|
20240502,092600,345881130,4610,4610,4610,4605,1441
|
|
20240502,092500,339239120,4610,4610,4610,4600,1280
|
|
20240502,092400,333349610,4610,4610,4610,4595,1176
|
|
20240502,092300,327943025,4610,4610,4610,4600,3069
|
|
20240502,092200,313800225,4610,4630,4635,4610,2475
|
|
20240502,092100,302370715,4630,4635,4635,4630,4303
|
|
20240502,092000,282447395,4635,4645,4645,4635,403
|
|
20240502,091900,280575770,4645,4645,4645,4640,1085
|
|
20240502,091800,275536510,4645,4645,4645,4640,459
|
|
20240502,091700,273404465,4645,4645,4650,4620,2095
|
|
20240502,091600,263668800,4615,4605,4615,4605,3399
|
|
20240502,091500,247984415,4595,4600,4600,4595,509
|
|
20240502,091400,245643060,4595,4595,4595,4595,120
|
|
20240502,091300,245091660,4590,4600,4600,4590,1348
|
|
20240502,091200,238896605,4615,4610,4615,4600,1979
|
|
20240502,091100,229782805,4610,4615,4615,4610,1084
|
|
20240502,091000,224780495,4615,4615,4615,4615,2436
|
|
20240502,090900,213538355,4600,4600,4600,4595,1127
|
|
20240502,090800,208356740,4600,4610,4615,4600,1440
|
|
20240502,090700,201726005,4630,4630,4630,4610,8459
|
|
20240502,090600,162568215,4630,4670,4670,4605,2431
|
|
20240502,090500,151353640,4675,4585,4675,4580,7459
|
|
20240502,090400,116995015,4590,4600,4600,4590,4394
|
|
20240502,090300,96797210,4600,4650,4650,4595,4385
|
|
20240502,090200,76592955,4650,4645,4685,4645,3130
|
|
20240502,090100,62019350,4615,4600,4625,4600,1233
|
|
20240502,090000,56319520,4600,4600,4610,4600,11672
|