624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192100,544716000,2730,2730,2730,2730,6779
|
|
20240502,192000,544716000,2730,2730,2730,2730,0
|
|
20240502,191900,544716000,2730,2730,2730,2730,0
|
|
20240502,191800,544716000,2730,2730,2730,2730,0
|
|
20240502,191700,544716000,2730,2730,2730,2730,0
|
|
20240502,191600,544716000,2730,2730,2730,2730,0
|
|
20240502,191500,544716000,2730,2730,2730,2730,0
|
|
20240502,191400,544716000,2730,2730,2730,2730,0
|
|
20240502,191300,544716000,2730,2730,2730,2730,0
|
|
20240502,191200,544716000,2730,2730,2730,2730,0
|
|
20240502,191100,544716000,2730,2730,2730,2730,0
|
|
20240502,191000,544716000,2730,2730,2730,2730,0
|
|
20240502,190900,544716000,2730,2730,2730,2730,0
|
|
20240502,190800,544716000,2730,2730,2730,2730,0
|
|
20240502,190700,544716000,2730,2730,2730,2730,0
|
|
20240502,190600,544716000,2730,2730,2730,2730,0
|
|
20240502,190500,544716000,2730,2730,2730,2730,0
|
|
20240502,190400,544716000,2730,2730,2730,2730,0
|
|
20240502,190300,544716000,2730,2730,2730,2730,0
|
|
20240502,190200,544716000,2730,2730,2730,2730,0
|
|
20240502,190100,544716000,2730,2730,2730,2730,0
|
|
20240502,190000,544716000,2730,2730,2730,2730,0
|
|
20240502,185900,544716000,2730,2730,2730,2730,0
|
|
20240502,185800,544716000,2730,2730,2730,2730,0
|
|
20240502,185700,544716000,2730,2730,2730,2730,0
|
|
20240502,185600,544716000,2730,2730,2730,2730,0
|
|
20240502,185500,544716000,2730,2730,2730,2730,0
|
|
20240502,185400,544716000,2730,2730,2730,2730,0
|
|
20240502,185300,544716000,2730,2730,2730,2730,0
|
|
20240502,185200,544716000,2730,2730,2730,2730,0
|
|
20240502,185100,544716000,2730,2730,2730,2730,6779
|
|
20240502,185000,544716000,2730,2730,2730,2730,0
|
|
20240502,184900,544716000,2730,2730,2730,2730,0
|
|
20240502,184800,544716000,2730,2730,2730,2730,0
|
|
20240502,184700,544716000,2730,2730,2730,2730,0
|
|
20240502,184600,544716000,2730,2730,2730,2730,0
|
|
20240502,184500,544716000,2730,2730,2730,2730,0
|
|
20240502,184400,544716000,2730,2730,2730,2730,0
|
|
20240502,184300,544716000,2730,2730,2730,2730,0
|
|
20240502,184200,544716000,2730,2730,2730,2730,0
|
|
20240502,184100,544716000,2730,2730,2730,2730,0
|
|
20240502,184000,544716000,2730,2730,2730,2730,0
|
|
20240502,183900,544716000,2730,2730,2730,2730,0
|
|
20240502,183800,544716000,2730,2730,2730,2730,0
|
|
20240502,183700,544716000,2730,2730,2730,2730,0
|
|
20240502,183600,544716000,2730,2730,2730,2730,0
|
|
20240502,183500,544716000,2730,2730,2730,2730,0
|
|
20240502,183400,544716000,2730,2730,2730,2730,0
|
|
20240502,183300,544716000,2730,2730,2730,2730,0
|
|
20240502,183200,544716000,2730,2730,2730,2730,0
|
|
20240502,183100,544716000,2730,2730,2730,2730,0
|
|
20240502,183000,544716000,2730,2730,2730,2730,0
|
|
20240502,182900,544716000,2730,2730,2730,2730,0
|
|
20240502,182800,544716000,2730,2730,2730,2730,0
|
|
20240502,182700,544716000,2730,2730,2730,2730,0
|
|
20240502,182600,544716000,2730,2730,2730,2730,0
|
|
20240502,182500,544716000,2730,2730,2730,2730,0
|
|
20240502,182400,544716000,2730,2730,2730,2730,0
|
|
20240502,182300,544716000,2730,2730,2730,2730,0
|
|
20240502,182200,544716000,2730,2730,2730,2730,0
|
|
20240502,182100,544716000,2730,2730,2730,2730,6779
|
|
20240502,182000,544716000,2730,2730,2730,2730,0
|
|
20240502,181900,544716000,2730,2730,2730,2730,0
|
|
20240502,181800,544716000,2730,2730,2730,2730,0
|
|
20240502,181700,544716000,2730,2730,2730,2730,0
|
|
20240502,181600,544716000,2730,2730,2730,2730,0
|
|
20240502,181500,544716000,2730,2730,2730,2730,0
|
|
20240502,181400,544716000,2730,2730,2730,2730,0
|
|
20240502,181300,544716000,2730,2730,2730,2730,0
|
|
20240502,181200,544716000,2730,2730,2730,2730,0
|
|
20240502,181100,544716000,2730,2730,2730,2730,0
|
|
20240502,181000,544716000,2730,2730,2730,2730,0
|
|
20240502,180900,544716000,2730,2730,2730,2730,0
|
|
20240502,180800,544716000,2730,2730,2730,2730,0
|
|
20240502,180700,544716000,2730,2730,2730,2730,0
|
|
20240502,180600,544716000,2730,2730,2730,2730,0
|
|
20240502,180500,544716000,2730,2730,2730,2730,0
|
|
20240502,180400,544716000,2730,2730,2730,2730,0
|
|
20240502,180300,544716000,2730,2730,2730,2730,0
|
|
20240502,180200,544716000,2730,2730,2730,2730,0
|
|
20240502,180100,544716000,2730,2730,2730,2730,0
|
|
20240502,180000,544716000,2730,2730,2730,2730,0
|
|
20240502,175900,544716000,2730,2730,2730,2730,0
|
|
20240502,175800,544716000,2730,2730,2730,2730,0
|
|
20240502,175700,544716000,2730,2730,2730,2730,0
|
|
20240502,175600,544716000,2730,2730,2730,2730,0
|
|
20240502,175500,544716000,2730,2730,2730,2730,0
|
|
20240502,175400,544716000,2730,2730,2730,2730,0
|
|
20240502,175300,544716000,2730,2730,2730,2730,0
|
|
20240502,175200,544716000,2730,2730,2730,2730,0
|
|
20240502,175100,544716000,2730,2730,2730,2730,6779
|
|
20240502,175000,544716000,2730,2730,2730,2730,0
|
|
20240502,174900,544716000,2730,2730,2730,2730,0
|
|
20240502,174800,544716000,2730,2730,2730,2730,0
|
|
20240502,174700,544716000,2730,2730,2730,2730,0
|
|
20240502,174600,544716000,2730,2730,2730,2730,0
|
|
20240502,174500,544716000,2730,2730,2730,2730,0
|
|
20240502,174400,544716000,2730,2730,2730,2730,0
|
|
20240502,174300,544716000,2730,2730,2730,2730,0
|
|
20240502,174200,544716000,2730,2730,2730,2730,0
|
|
20240502,174100,544716000,2730,2730,2730,2730,0
|
|
20240502,174000,544716000,2730,2730,2730,2730,0
|
|
20240502,173900,544716000,2730,2730,2730,2730,0
|
|
20240502,173800,544716000,2730,2730,2730,2730,0
|
|
20240502,173700,544716000,2730,2730,2730,2730,0
|
|
20240502,173600,544716000,2730,2730,2730,2730,0
|
|
20240502,173500,544716000,2730,2730,2730,2730,0
|
|
20240502,173400,544716000,2730,2730,2730,2730,0
|
|
20240502,173300,544716000,2730,2730,2730,2730,0
|
|
20240502,173200,544716000,2730,2730,2730,2730,0
|
|
20240502,173100,544716000,2730,2730,2730,2730,0
|
|
20240502,173000,544716000,2730,2730,2730,2730,0
|
|
20240502,172900,544716000,2730,2730,2730,2730,0
|
|
20240502,172800,544716000,2730,2730,2730,2730,0
|
|
20240502,172700,544716000,2730,2730,2730,2730,0
|
|
20240502,172600,544716000,2730,2730,2730,2730,0
|
|
20240502,172500,544716000,2730,2730,2730,2730,0
|
|
20240502,172400,544716000,2730,2730,2730,2730,0
|
|
20240502,172300,544716000,2730,2730,2730,2730,0
|
|
20240502,172200,544716000,2730,2730,2730,2730,0
|
|
20240502,172100,544716000,2730,2730,2730,2730,6779
|
|
20240502,172000,544716000,2730,2730,2730,2730,0
|
|
20240502,171900,544716000,2730,2730,2730,2730,0
|
|
20240502,171800,544716000,2730,2730,2730,2730,0
|
|
20240502,171700,544716000,2730,2730,2730,2730,0
|
|
20240502,171600,544716000,2730,2730,2730,2730,0
|
|
20240502,171500,544716000,2730,2730,2730,2730,0
|
|
20240502,171400,544716000,2730,2730,2730,2730,0
|
|
20240502,171300,544716000,2730,2730,2730,2730,0
|
|
20240502,171200,544716000,2730,2730,2730,2730,0
|
|
20240502,171100,544716000,2730,2730,2730,2730,0
|
|
20240502,171000,544716000,2730,2730,2730,2730,0
|
|
20240502,170900,544716000,2730,2730,2730,2730,0
|
|
20240502,170800,544716000,2730,2730,2730,2730,0
|
|
20240502,170700,544716000,2730,2730,2730,2730,0
|
|
20240502,170600,544716000,2730,2730,2730,2730,0
|
|
20240502,170500,544716000,2730,2730,2730,2730,0
|
|
20240502,170400,544716000,2730,2730,2730,2730,0
|
|
20240502,170300,544716000,2730,2730,2730,2730,0
|
|
20240502,170200,544716000,2730,2730,2730,2730,0
|
|
20240502,170100,544716000,2730,2730,2730,2730,0
|
|
20240502,170000,544716000,2730,2730,2730,2730,0
|
|
20240502,165900,544716000,2730,2730,2730,2730,0
|
|
20240502,165800,544716000,2730,2730,2730,2730,0
|
|
20240502,165700,544716000,2730,2730,2730,2730,0
|
|
20240502,165600,544716000,2730,2730,2730,2730,0
|
|
20240502,165500,544716000,2730,2730,2730,2730,0
|
|
20240502,165400,544716000,2730,2730,2730,2730,0
|
|
20240502,165300,544716000,2730,2730,2730,2730,0
|
|
20240502,165200,544716000,2730,2730,2730,2730,0
|
|
20240502,165100,544716000,2730,2730,2730,2730,6779
|
|
20240502,165000,544716000,2730,2730,2730,2730,0
|
|
20240502,164900,544716000,2730,2730,2730,2730,0
|
|
20240502,164800,544716000,2730,2730,2730,2730,0
|
|
20240502,164700,544716000,2730,2730,2730,2730,0
|
|
20240502,164600,544716000,2730,2730,2730,2730,0
|
|
20240502,164500,544716000,2730,2730,2730,2730,0
|
|
20240502,164400,544716000,2730,2730,2730,2730,0
|
|
20240502,164300,544716000,2730,2730,2730,2730,0
|
|
20240502,164200,544716000,2730,2730,2730,2730,0
|
|
20240502,164100,544716000,2730,2730,2730,2730,0
|
|
20240502,164000,544716000,2730,2730,2730,2730,0
|
|
20240502,163900,544716000,2730,2730,2730,2730,0
|
|
20240502,163800,544716000,2730,2730,2730,2730,0
|
|
20240502,163700,544716000,2730,2730,2730,2730,0
|
|
20240502,163600,544716000,2730,2730,2730,2730,0
|
|
20240502,163500,544716000,2730,2730,2730,2730,0
|
|
20240502,163400,544716000,2730,2730,2730,2730,0
|
|
20240502,163300,544716000,2730,2730,2730,2730,0
|
|
20240502,163200,544716000,2730,2730,2730,2730,0
|
|
20240502,163100,544716000,2730,2730,2730,2730,0
|
|
20240502,163000,544716000,2730,2730,2730,2730,0
|
|
20240502,162900,544716000,2730,2730,2730,2730,0
|
|
20240502,162800,544716000,2730,2730,2730,2730,0
|
|
20240502,162700,544716000,2730,2730,2730,2730,0
|
|
20240502,162600,544716000,2730,2730,2730,2730,0
|
|
20240502,162500,544716000,2730,2730,2730,2730,0
|
|
20240502,162400,544716000,2730,2730,2730,2730,0
|
|
20240502,162300,544716000,2730,2730,2730,2730,0
|
|
20240502,162200,544716000,2730,2730,2730,2730,0
|
|
20240502,162100,544716000,2730,2730,2730,2730,6779
|
|
20240502,162000,544716000,2730,2730,2730,2730,0
|
|
20240502,161900,544716000,2730,2730,2730,2730,0
|
|
20240502,161800,544716000,2730,2730,2730,2730,0
|
|
20240502,161700,544716000,2730,2730,2730,2730,0
|
|
20240502,161600,544716000,2730,2730,2730,2730,0
|
|
20240502,161500,544716000,2730,2730,2730,2730,0
|
|
20240502,161400,544716000,2730,2730,2730,2730,0
|
|
20240502,161300,544716000,2730,2730,2730,2730,0
|
|
20240502,161200,544716000,2730,2730,2730,2730,0
|
|
20240502,161100,544716000,2730,2730,2730,2730,0
|
|
20240502,161000,544716000,2730,2730,2730,2730,0
|
|
20240502,160900,544716000,2730,2730,2730,2730,0
|
|
20240502,160800,544716000,2730,2730,2730,2730,0
|
|
20240502,160700,544716000,2730,2730,2730,2730,0
|
|
20240502,160600,544716000,2730,2730,2730,2730,0
|
|
20240502,160500,544716000,2730,2730,2730,2730,0
|
|
20240502,160400,544716000,2730,2730,2730,2730,0
|
|
20240502,160300,544716000,2730,2730,2730,2730,0
|
|
20240502,160200,544716000,2730,2730,2730,2730,0
|
|
20240502,160100,544716000,2730,2730,2730,2730,0
|
|
20240502,160000,544716000,2730,2730,2730,2730,0
|
|
20240502,155900,544716000,2730,2730,2730,2730,0
|
|
20240502,155800,544716000,2730,2730,2730,2730,0
|
|
20240502,155700,544716000,2730,2730,2730,2730,0
|
|
20240502,155600,544716000,2730,2730,2730,2730,0
|
|
20240502,155500,544716000,2730,2730,2730,2730,0
|
|
20240502,155400,544716000,2730,2730,2730,2730,0
|
|
20240502,155300,544716000,2730,2730,2730,2730,0
|
|
20240502,155200,544716000,2730,2730,2730,2730,0
|
|
20240502,155100,544716000,2730,2730,2730,2730,6779
|
|
20240502,155000,544716000,2730,2730,2730,2730,0
|
|
20240502,154900,544716000,2730,2730,2730,2730,0
|
|
20240502,154800,544716000,2730,2730,2730,2730,0
|
|
20240502,154700,544716000,2730,2730,2730,2730,0
|
|
20240502,154600,544716000,2730,2730,2730,2730,0
|
|
20240502,154500,544716000,2730,2730,2730,2730,0
|
|
20240502,154400,544716000,2730,2730,2730,2730,0
|
|
20240502,154300,544716000,2730,2730,2730,2730,0
|
|
20240502,154200,544716000,2730,2730,2730,2730,0
|
|
20240502,154100,544716000,2730,2730,2730,2730,0
|
|
20240502,154000,544716000,2730,2730,2730,2730,0
|
|
20240502,153900,544716000,2730,2730,2730,2730,0
|
|
20240502,153800,544716000,2730,2730,2730,2730,0
|
|
20240502,153700,544716000,2730,2730,2730,2730,0
|
|
20240502,153600,544716000,2730,2730,2730,2730,0
|
|
20240502,153500,544716000,2730,2730,2730,2730,0
|
|
20240502,153400,544716000,2730,2730,2730,2730,0
|
|
20240502,153300,544716000,2730,2730,2730,2730,0
|
|
20240502,153200,544716000,2730,2730,2730,2730,0
|
|
20240502,153100,544716000,2730,2730,2730,2730,0
|
|
20240502,153000,544716000,2730,2730,2730,2730,6779
|
|
20240502,152900,526209330,2730,2730,2730,2730,0
|
|
20240502,152800,526209330,2730,2730,2730,2730,0
|
|
20240502,152700,526209330,2730,2730,2730,2730,0
|
|
20240502,152600,526209330,2730,2730,2730,2730,0
|
|
20240502,152500,526209330,2730,2730,2730,2730,0
|
|
20240502,152400,526209330,2730,2730,2730,2730,0
|
|
20240502,152300,526209330,2730,2730,2730,2730,0
|
|
20240502,152200,526209330,2730,2730,2730,2730,0
|
|
20240502,152100,526209330,2730,2730,2730,2730,0
|
|
20240502,152000,526209330,2730,2730,2730,2730,0
|
|
20240502,151900,526209330,2730,2730,2735,2730,443
|
|
20240502,151800,524999935,2730,2730,2730,2730,183
|
|
20240502,151700,524500345,2725,2725,2725,2725,0
|
|
20240502,151600,524500345,2725,2730,2735,2725,597
|
|
20240502,151500,522871005,2735,2730,2735,2725,2393
|
|
20240502,151400,516343785,2725,2730,2730,2725,351
|
|
20240502,151300,515387090,2725,2725,2725,2725,1000
|
|
20240502,151200,512662090,2725,2725,2725,2725,0
|
|
20240502,151100,512662090,2725,2725,2725,2725,300
|
|
20240502,151000,511844590,2730,2725,2730,2725,3841
|
|
20240502,150900,501365855,2725,2725,2725,2720,111
|
|
20240502,150800,501063880,2725,2725,2725,2725,5
|
|
20240502,150700,501050255,2720,2725,2725,2720,98
|
|
20240502,150600,500783505,2725,2725,2725,2725,0
|
|
20240502,150500,500783505,2725,2725,2725,2725,800
|
|
20240502,150400,498603505,2720,2725,2725,2720,2162
|
|
20240502,150300,492713055,2725,2720,2725,2720,257
|
|
20240502,150200,492013990,2705,2705,2705,2705,50
|
|
20240502,150100,491878740,2720,2720,2720,2720,0
|
|
20240502,150000,491878740,2720,2720,2720,2720,1
|
|
20240502,145900,491876020,2705,2705,2705,2705,179
|
|
20240502,145800,491391825,2705,2710,2710,2705,1426
|
|
20240502,145700,487531175,2710,2710,2710,2710,1
|
|
20240502,145600,487528465,2715,2725,2725,2715,1437
|
|
20240502,145500,483621970,2730,2725,2730,2725,296
|
|
20240502,145400,482814870,2730,2730,2730,2730,593
|
|
20240502,145300,481195980,2730,2730,2730,2730,626
|
|
20240502,145200,479487000,2725,2725,2725,2725,25
|
|
20240502,145100,479418875,2730,2730,2730,2730,1
|
|
20240502,145000,479416145,2730,2720,2730,2720,5147
|
|
20240502,144900,465367755,2720,2720,2720,2720,0
|
|
20240502,144800,465367755,2720,2725,2730,2720,290
|
|
20240502,144700,464578270,2730,2730,2730,2720,18
|
|
20240502,144600,464529140,2725,2725,2730,2720,2230
|
|
20240502,144500,458446660,2725,2725,2725,2725,40
|
|
20240502,144400,458337660,2725,2725,2725,2720,2310
|
|
20240502,144300,452046910,2720,2725,2725,2720,731
|
|
20240502,144200,450057430,2720,2720,2720,2720,11
|
|
20240502,144100,450027510,2720,2725,2725,2720,1421
|
|
20240502,144000,446155775,2725,2720,2725,2720,3653
|
|
20240502,143900,436202105,2720,2720,2720,2720,1088
|
|
20240502,143800,433242745,2720,2715,2720,2715,3000
|
|
20240502,143700,425085770,2715,2710,2715,2710,1190
|
|
20240502,143600,421855825,2710,2710,2710,2710,9
|
|
20240502,143500,421831435,2705,2705,2705,2705,1046
|
|
20240502,143400,419002005,2705,2705,2705,2705,5
|
|
20240502,143300,418988480,2705,2705,2705,2705,200
|
|
20240502,143200,418447480,2700,2710,2710,2700,859
|
|
20240502,143100,416124690,2715,2715,2715,2710,363
|
|
20240502,143000,415139170,2720,2705,2720,2705,1281
|
|
20240502,142900,411658510,2705,2710,2715,2705,2428
|
|
20240502,142800,405077360,2705,2705,2705,2705,131
|
|
20240502,142700,404723005,2710,2710,2710,2710,0
|
|
20240502,142600,404723005,2710,2710,2710,2710,8
|
|
20240502,142500,404701325,2700,2695,2710,2695,104
|
|
20240502,142400,404419710,2695,2695,2695,2695,0
|
|
20240502,142300,404419710,2695,2695,2695,2695,461
|
|
20240502,142200,403177315,2710,2695,2710,2690,501
|
|
20240502,142100,401828095,2715,2700,2715,2700,1300
|
|
20240502,142000,398313280,2700,2700,2700,2700,180
|
|
20240502,141900,397827280,2700,2700,2700,2700,4
|
|
20240502,141800,397816480,2695,2695,2695,2695,20
|
|
20240502,141700,397762580,2695,2690,2695,2690,102
|
|
20240502,141600,397487695,2695,2690,2695,2690,201
|
|
20240502,141500,396946995,2695,2690,2695,2690,307
|
|
20240502,141400,396120155,2695,2700,2700,2695,207
|
|
20240502,141300,395562285,2695,2695,2695,2695,194
|
|
20240502,141200,395039455,2695,2695,2695,2690,17
|
|
20240502,141100,394993645,2695,2695,2700,2695,174
|
|
20240502,141000,394524215,2695,2695,2695,2695,100
|
|
20240502,140900,394254715,2695,2695,2695,2695,0
|
|
20240502,140800,394254715,2695,2695,2695,2695,123
|
|
20240502,140700,393923230,2700,2700,2700,2700,40
|
|
20240502,140600,393815230,2700,2695,2700,2695,11
|
|
20240502,140500,393785580,2700,2700,2700,2700,19
|
|
20240502,140400,393734280,2700,2700,2700,2700,100
|
|
20240502,140300,393464280,2705,2705,2705,2705,1
|
|
20240502,140200,393461575,2690,2690,2690,2690,0
|
|
20240502,140100,393461575,2690,2695,2695,2690,3700
|
|
20240502,140000,383506075,2690,2690,2690,2690,0
|
|
20240502,135900,383506075,2690,2690,2690,2690,0
|
|
20240502,135800,383506075,2690,2690,2690,2690,0
|
|
20240502,135700,383506075,2690,2690,2690,2690,0
|
|
20240502,135600,383506075,2690,2690,2690,2690,0
|
|
20240502,135500,383506075,2690,2690,2705,2690,4857
|
|
20240502,135400,370403485,2685,2685,2685,2685,150
|
|
20240502,135300,370000735,2685,2690,2690,2685,600
|
|
20240502,135200,368387235,2690,2690,2690,2690,0
|
|
20240502,135100,368387235,2690,2690,2690,2690,0
|
|
20240502,135000,368387235,2690,2690,2690,2690,1
|
|
20240502,134900,368384545,2685,2685,2685,2685,400
|
|
20240502,134800,367310545,2685,2685,2685,2685,2
|
|
20240502,134700,367305175,2665,2665,2665,2665,0
|
|
20240502,134600,367305175,2665,2665,2665,2665,0
|
|
20240502,134500,367305175,2665,2685,2685,2665,75
|
|
20240502,134400,367103900,2685,2685,2685,2685,0
|
|
20240502,134300,367103900,2685,2685,2685,2685,10
|
|
20240502,134200,367077050,2660,2660,2660,2660,0
|
|
20240502,134100,367077050,2660,2670,2670,2660,2225
|
|
20240502,134000,361148535,2665,2665,2665,2665,0
|
|
20240502,133900,361148535,2665,2665,2665,2665,0
|
|
20240502,133800,361148535,2665,2665,2665,2665,0
|
|
20240502,133700,361148535,2665,2665,2665,2665,51
|
|
20240502,133600,361012620,2665,2665,2665,2665,0
|
|
20240502,133500,361012620,2665,2670,2670,2665,689
|
|
20240502,133400,359174170,2670,2675,2675,2670,216
|
|
20240502,133300,358596900,2690,2690,2690,2690,0
|
|
20240502,133200,358596900,2690,2690,2690,2690,0
|
|
20240502,133100,358596900,2690,2690,2690,2690,612
|
|
20240502,133000,356950620,2690,2690,2690,2690,0
|
|
20240502,132900,356950620,2690,2690,2690,2690,49
|
|
20240502,132800,356818810,2690,2690,2690,2670,2490
|
|
20240502,132700,350154410,2690,2690,2690,2690,13
|
|
20240502,132600,350119440,2690,2690,2690,2690,55
|
|
20240502,132500,349971490,2690,2690,2690,2690,0
|
|
20240502,132400,349971490,2690,2690,2690,2690,20
|
|
20240502,132300,349917690,2690,2690,2695,2690,384
|
|
20240502,132200,348884675,2695,2695,2695,2695,1
|
|
20240502,132100,348881980,2690,2690,2690,2685,1090
|
|
20240502,132000,345950735,2695,2695,2695,2695,3
|
|
20240502,131900,345942650,2695,2695,2695,2695,0
|
|
20240502,131800,345942650,2695,2695,2695,2690,76
|
|
20240502,131700,345738200,2690,2690,2690,2690,114
|
|
20240502,131600,345431540,2690,2690,2690,2690,0
|
|
20240502,131500,345431540,2690,2690,2690,2690,450
|
|
20240502,131400,344221040,2690,2690,2690,2690,0
|
|
20240502,131300,344221040,2690,2690,2690,2690,100
|
|
20240502,131200,343952040,2690,2690,2690,2690,39
|
|
20240502,131100,343847130,2690,2690,2690,2690,0
|
|
20240502,131000,343847130,2690,2690,2690,2690,103
|
|
20240502,130900,343570060,2690,2690,2690,2690,100
|
|
20240502,130800,343301060,2690,2685,2690,2685,210
|
|
20240502,130700,342737120,2685,2685,2685,2685,100
|
|
20240502,130600,342468620,2685,2685,2685,2685,500
|
|
20240502,130500,341126120,2685,2685,2685,2685,0
|
|
20240502,130400,341126120,2685,2685,2685,2685,0
|
|
20240502,130300,341126120,2685,2685,2685,2685,0
|
|
20240502,130200,341126120,2685,2685,2685,2685,1
|
|
20240502,130100,341123435,2685,2680,2685,2680,21
|
|
20240502,130000,341067060,2685,2670,2685,2670,376
|
|
20240502,125900,340061255,2675,2675,2675,2675,6
|
|
20240502,125800,340045205,2675,2675,2675,2675,189
|
|
20240502,125700,339539630,2675,2675,2675,2675,16
|
|
20240502,125600,339496830,2675,2675,2675,2675,3
|
|
20240502,125500,339488805,2675,2675,2675,2675,0
|
|
20240502,125400,339488805,2675,2675,2675,2675,0
|
|
20240502,125300,339488805,2675,2675,2675,2675,2
|
|
20240502,125200,339483455,2675,2675,2675,2675,0
|
|
20240502,125100,339483455,2675,2675,2675,2675,1
|
|
20240502,125000,339480780,2670,2670,2670,2670,0
|
|
20240502,124900,339480780,2670,2670,2670,2670,663
|
|
20240502,124800,337710570,2675,2675,2675,2675,0
|
|
20240502,124700,337710570,2675,2675,2675,2675,0
|
|
20240502,124600,337710570,2675,2675,2675,2675,10
|
|
20240502,124500,337683820,2675,2675,2675,2675,10
|
|
20240502,124400,337657070,2675,2675,2675,2675,0
|
|
20240502,124300,337657070,2675,2675,2675,2675,1415
|
|
20240502,124200,333871945,2675,2680,2680,2675,3196
|
|
20240502,124100,325322450,2680,2680,2680,2680,461
|
|
20240502,124000,324086970,2675,2675,2675,2675,0
|
|
20240502,123900,324086970,2675,2675,2675,2675,0
|
|
20240502,123800,324086970,2675,2670,2675,2670,1930
|
|
20240502,123700,318929905,2665,2660,2665,2660,297
|
|
20240502,123600,318138415,2665,2660,2665,2660,203
|
|
20240502,123500,317597435,2660,2660,2660,2660,0
|
|
20240502,123400,317597435,2660,2660,2660,2660,0
|
|
20240502,123300,317597435,2660,2665,2665,2660,8
|
|
20240502,123200,317576135,2665,2665,2665,2665,17
|
|
20240502,123100,317530830,2665,2665,2665,2665,1
|
|
20240502,123000,317528165,2660,2660,2660,2660,79
|
|
20240502,122900,317318025,2650,2650,2650,2650,0
|
|
20240502,122800,317318025,2650,2650,2650,2650,0
|
|
20240502,122700,317318025,2650,2650,2650,2650,0
|
|
20240502,122600,317318025,2650,2650,2650,2650,0
|
|
20240502,122500,317318025,2650,2655,2655,2650,1201
|
|
20240502,122400,314135045,2660,2660,2660,2660,50
|
|
20240502,122300,314002045,2650,2650,2650,2650,0
|
|
20240502,122200,314002045,2650,2650,2650,2650,0
|
|
20240502,122100,314002045,2650,2650,2650,2650,21
|
|
20240502,122000,313946395,2650,2655,2655,2650,632
|
|
20240502,121900,312270485,2655,2655,2655,2655,0
|
|
20240502,121800,312270485,2655,2655,2655,2655,102
|
|
20240502,121700,311999675,2655,2655,2655,2655,1
|
|
20240502,121600,311997020,2660,2660,2660,2660,10
|
|
20240502,121500,311970420,2665,2665,2665,2665,0
|
|
20240502,121400,311970420,2665,2665,2665,2665,0
|
|
20240502,121300,311970420,2665,2655,2665,2655,60
|
|
20240502,121200,311811020,2655,2655,2655,2655,0
|
|
20240502,121100,311811020,2655,2655,2655,2655,0
|
|
20240502,121000,311811020,2655,2655,2655,2655,0
|
|
20240502,120900,311811020,2655,2655,2655,2655,0
|
|
20240502,120800,311811020,2655,2665,2665,2655,1002
|
|
20240502,120700,309150630,2660,2660,2660,2660,0
|
|
20240502,120600,309150630,2660,2660,2660,2660,160
|
|
20240502,120500,308725030,2665,2665,2665,2665,0
|
|
20240502,120400,308725030,2665,2665,2665,2665,0
|
|
20240502,120300,308725030,2665,2665,2665,2665,500
|
|
20240502,120200,307392530,2665,2665,2665,2665,0
|
|
20240502,120100,307392530,2665,2660,2665,2660,279
|
|
20240502,120000,306649080,2660,2660,2660,2660,0
|
|
20240502,115900,306649080,2660,2660,2660,2660,0
|
|
20240502,115800,306649080,2660,2665,2665,2660,438
|
|
20240502,115700,305483810,2665,2665,2665,2665,0
|
|
20240502,115600,305483810,2665,2665,2665,2665,0
|
|
20240502,115500,305483810,2665,2665,2665,2665,5
|
|
20240502,115400,305470485,2665,2665,2665,2665,0
|
|
20240502,115300,305470485,2665,2665,2665,2665,1
|
|
20240502,115200,305467820,2670,2670,2670,2670,18
|
|
20240502,115100,305419760,2670,2670,2670,2670,1
|
|
20240502,115000,305417090,2655,2665,2665,2655,1075
|
|
20240502,114900,302558630,2670,2670,2670,2670,0
|
|
20240502,114800,302558630,2670,2670,2670,2670,0
|
|
20240502,114700,302558630,2670,2670,2670,2670,0
|
|
20240502,114600,302558630,2670,2670,2670,2670,2
|
|
20240502,114500,302553290,2660,2660,2660,2660,258
|
|
20240502,114400,301867010,2660,2660,2660,2660,71
|
|
20240502,114300,301678150,2660,2660,2660,2660,50
|
|
20240502,114200,301545150,2660,2660,2660,2660,229
|
|
20240502,114100,300936010,2650,2655,2655,2650,3000
|
|
20240502,114000,292980655,2660,2660,2660,2660,0
|
|
20240502,113900,292980655,2660,2660,2660,2660,41
|
|
20240502,113800,292871595,2660,2660,2660,2660,11
|
|
20240502,113700,292842335,2660,2660,2660,2660,15
|
|
20240502,113600,292802435,2655,2655,2655,2655,0
|
|
20240502,113500,292802435,2655,2655,2655,2655,6
|
|
20240502,113400,292786505,2660,2660,2660,2660,19
|
|
20240502,113300,292735965,2660,2660,2660,2660,0
|
|
20240502,113200,292735965,2660,2660,2660,2660,0
|
|
20240502,113100,292735965,2660,2660,2660,2660,2
|
|
20240502,113000,292730645,2660,2660,2660,2660,1
|
|
20240502,112900,292727985,2660,2660,2660,2660,0
|
|
20240502,112800,292727985,2660,2660,2660,2660,0
|
|
20240502,112700,292727985,2660,2660,2660,2660,99
|
|
20240502,112600,292464645,2660,2660,2660,2660,200
|
|
20240502,112500,291932645,2660,2660,2660,2660,0
|
|
20240502,112400,291932645,2660,2660,2660,2660,0
|
|
20240502,112300,291932645,2660,2660,2660,2660,8
|
|
20240502,112200,291911365,2660,2670,2670,2660,1477
|
|
20240502,112100,287978470,2670,2670,2670,2670,0
|
|
20240502,112000,287978470,2670,2670,2670,2670,50
|
|
20240502,111900,287844970,2670,2670,2670,2670,0
|
|
20240502,111800,287844970,2670,2670,2670,2670,27
|
|
20240502,111700,287772880,2670,2670,2670,2670,0
|
|
20240502,111600,287772880,2670,2670,2670,2670,26
|
|
20240502,111500,287703460,2670,2670,2670,2670,451
|
|
20240502,111400,286499290,2670,2670,2670,2670,0
|
|
20240502,111300,286499290,2670,2670,2670,2670,0
|
|
20240502,111200,286499290,2670,2670,2670,2670,0
|
|
20240502,111100,286499290,2670,2670,2670,2670,0
|
|
20240502,111000,286499290,2670,2665,2670,2665,147
|
|
20240502,110900,286107530,2665,2665,2665,2665,0
|
|
20240502,110800,286107530,2665,2665,2665,2665,0
|
|
20240502,110700,286107530,2665,2665,2665,2665,50
|
|
20240502,110600,285974280,2670,2665,2670,2665,258
|
|
20240502,110500,285286700,2660,2660,2660,2660,0
|
|
20240502,110400,285286700,2660,2660,2660,2660,0
|
|
20240502,110300,285286700,2660,2660,2660,2660,0
|
|
20240502,110200,285286700,2660,2660,2660,2660,110
|
|
20240502,110100,284994100,2665,2665,2665,2665,6
|
|
20240502,110000,284978110,2665,2665,2665,2665,750
|
|
20240502,105900,282979360,2660,2660,2660,2660,0
|
|
20240502,105800,282979360,2660,2660,2660,2660,202
|
|
20240502,105700,282442040,2660,2660,2660,2660,0
|
|
20240502,105600,282442040,2660,2660,2660,2660,3
|
|
20240502,105500,282434060,2660,2660,2660,2660,0
|
|
20240502,105400,282434060,2660,2660,2660,2660,0
|
|
20240502,105300,282434060,2660,2660,2660,2660,30
|
|
20240502,105200,282354260,2660,2660,2660,2660,72
|
|
20240502,105100,282162740,2660,2660,2660,2660,312
|
|
20240502,105000,281332820,2660,2660,2660,2660,30
|
|
20240502,104900,281253020,2660,2660,2660,2660,50
|
|
20240502,104800,281120020,2665,2665,2665,2665,0
|
|
20240502,104700,281120020,2665,2665,2665,2665,0
|
|
20240502,104600,281120020,2665,2665,2665,2665,1
|
|
20240502,104500,281117355,2645,2645,2645,2645,0
|
|
20240502,104400,281117355,2645,2645,2645,2645,0
|
|
20240502,104300,281117355,2645,2645,2645,2645,32
|
|
20240502,104200,281032715,2670,2670,2670,2670,0
|
|
20240502,104100,281032715,2670,2670,2670,2670,0
|
|
20240502,104000,281032715,2670,2670,2670,2640,407
|
|
20240502,103900,279950335,2670,2665,2670,2665,10
|
|
20240502,103800,279923640,2655,2650,2655,2640,3434
|
|
20240502,103700,270842480,2645,2645,2645,2645,0
|
|
20240502,103600,270842480,2645,2660,2660,2645,3000
|
|
20240502,103500,262900690,2660,2660,2670,2660,205
|
|
20240502,103400,262355380,2665,2665,2665,2665,0
|
|
20240502,103300,262355380,2665,2665,2665,2665,100
|
|
20240502,103200,262088880,2660,2660,2660,2660,200
|
|
20240502,103100,261556880,2670,2660,2670,2660,7
|
|
20240502,103000,261538250,2660,2665,2665,2660,45
|
|
20240502,102900,261418530,2660,2660,2660,2660,1
|
|
20240502,102800,261415870,2660,2665,2665,2660,34
|
|
20240502,102700,261325410,2665,2660,2665,2660,1483
|
|
20240502,102600,257373400,2650,2660,2660,2650,474
|
|
20240502,102500,256116060,2650,2650,2650,2650,300
|
|
20240502,102400,255321060,2660,2660,2660,2660,1
|
|
20240502,102300,255318400,2650,2650,2650,2650,0
|
|
20240502,102200,255318400,2650,2665,2665,2650,98
|
|
20240502,102100,255058605,2650,2650,2650,2650,87
|
|
20240502,102000,254828055,2650,2650,2650,2650,0
|
|
20240502,101900,254828055,2650,2650,2650,2650,364
|
|
20240502,101800,253863455,2650,2650,2650,2650,0
|
|
20240502,101700,253863455,2650,2650,2650,2650,0
|
|
20240502,101600,253863455,2650,2650,2650,2650,90
|
|
20240502,101500,253624955,2650,2650,2650,2650,0
|
|
20240502,101400,253624955,2650,2650,2650,2650,1043
|
|
20240502,101300,250861005,2650,2650,2650,2650,0
|
|
20240502,101200,250861005,2650,2650,2650,2650,36
|
|
20240502,101100,250765605,2650,2650,2650,2650,8
|
|
20240502,101000,250744405,2665,2665,2665,2650,205
|
|
20240502,100900,250201080,2655,2660,2665,2655,1644
|
|
20240502,100800,245836185,2665,2665,2665,2665,4
|
|
20240502,100700,245825525,2665,2665,2665,2665,10
|
|
20240502,100600,245798875,2670,2660,2670,2660,1023
|
|
20240502,100500,243077635,2665,2665,2665,2665,1640
|
|
20240502,100400,238707035,2670,2670,2670,2670,120
|
|
20240502,100300,238386635,2670,2670,2670,2670,0
|
|
20240502,100200,238386635,2670,2670,2670,2670,20
|
|
20240502,100100,238333235,2670,2665,2670,2665,847
|
|
20240502,100000,236071935,2665,2665,2665,2665,40
|
|
20240502,095900,235965335,2665,2655,2665,2655,710
|
|
20240502,095800,234078275,2655,2665,2665,2650,662
|
|
20240502,095700,232321525,2660,2655,2660,2655,54
|
|
20240502,095600,232177980,2655,2655,2660,2655,34
|
|
20240502,095500,232087655,2660,2665,2665,2660,83
|
|
20240502,095400,231866625,2670,2670,2670,2670,0
|
|
20240502,095300,231866625,2670,2670,2670,2670,4
|
|
20240502,095200,231855945,2675,2675,2675,2675,0
|
|
20240502,095100,231855945,2675,2670,2675,2660,24
|
|
20240502,095000,231792055,2675,2675,2675,2675,0
|
|
20240502,094900,231792055,2675,2675,2675,2675,0
|
|
20240502,094800,231792055,2675,2675,2675,2675,0
|
|
20240502,094700,231792055,2675,2675,2675,2675,0
|
|
20240502,094600,231792055,2675,2675,2675,2675,100
|
|
20240502,094500,231524555,2675,2660,2675,2650,1520
|
|
20240502,094400,227493955,2680,2665,2680,2665,400
|
|
20240502,094300,226424055,2660,2660,2660,2660,24
|
|
20240502,094200,226360215,2655,2660,2660,2655,628
|
|
20240502,094100,224689865,2655,2650,2655,2645,335
|
|
20240502,094000,223802765,2650,2670,2670,2645,1509
|
|
20240502,093900,219805560,2650,2665,2670,2650,1280
|
|
20240502,093800,216413315,2665,2665,2665,2665,0
|
|
20240502,093700,216413315,2665,2650,2665,2650,685
|
|
20240502,093600,214595085,2645,2670,2670,2645,4893
|
|
20240502,093500,201626290,2670,2670,2670,2670,36
|
|
20240502,093400,201530170,2670,2670,2670,2670,16
|
|
20240502,093300,201487450,2670,2680,2680,2670,441
|
|
20240502,093200,200309920,2675,2675,2675,2675,0
|
|
20240502,093100,200309920,2675,2675,2680,2670,1719
|
|
20240502,093000,195714285,2670,2670,2670,2670,56
|
|
20240502,092900,195564765,2660,2660,2665,2660,593
|
|
20240502,092800,193987380,2665,2675,2675,2660,7
|
|
20240502,092700,193968720,2670,2670,2670,2660,2864
|
|
20240502,092600,186334215,2670,2665,2675,2665,401
|
|
20240502,092500,185265490,2650,2655,2660,2650,398
|
|
20240502,092400,184208470,2650,2665,2665,2650,1841
|
|
20240502,092300,179324835,2655,2660,2665,2655,334
|
|
20240502,092200,178435530,2660,2665,2665,2660,1124
|
|
20240502,092100,175445115,2660,2660,2665,2660,1988
|
|
20240502,092000,170155500,2670,2665,2670,2660,640
|
|
20240502,091900,168453080,2660,2670,2670,2660,1142
|
|
20240502,091800,165406770,2675,2675,2680,2675,241
|
|
20240502,091700,164762090,2675,2675,2680,2665,1675
|
|
20240502,091600,160281660,2675,2675,2675,2670,2620
|
|
20240502,091500,153273660,2685,2665,2685,2665,5466
|
|
20240502,091400,138621970,2665,2660,2670,2660,2194
|
|
20240502,091300,132777080,2665,2645,2665,2645,247
|
|
20240502,091200,132119745,2665,2635,2665,2635,106
|
|
20240502,091100,131838575,2635,2665,2665,2605,30435
|
|
20240502,091000,51729235,2665,2680,2680,2665,337
|
|
20240502,090900,50830335,2695,2695,2695,2695,0
|
|
20240502,090800,50830335,2695,2695,2695,2695,32
|
|
20240502,090700,50744095,2695,2685,2700,2680,93
|
|
20240502,090600,50494150,2685,2700,2700,2685,138
|
|
20240502,090500,50123085,2700,2695,2700,2695,145
|
|
20240502,090400,49731785,2690,2685,2690,2685,169
|
|
20240502,090300,49278015,2685,2660,2690,2660,3751
|
|
20240502,090200,39213020,2660,2675,2675,2660,466
|
|
20240502,090100,37970435,2680,2660,2680,2640,9931
|
|
20240502,090000,11677290,2660,2680,2680,2650,3501
|