624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,192000,1004615760,2730,2730,2730,2730,0
|
|
20240503,191900,1004615760,2730,2730,2730,2730,0
|
|
20240503,191800,1004615760,2730,2730,2730,2730,0
|
|
20240503,191700,1004615760,2730,2730,2730,2730,0
|
|
20240503,191600,1004615760,2730,2730,2730,2730,0
|
|
20240503,191500,1004615760,2730,2730,2730,2730,0
|
|
20240503,191400,1004615760,2730,2730,2730,2730,0
|
|
20240503,191300,1004615760,2730,2730,2730,2730,0
|
|
20240503,191200,1004615760,2730,2730,2730,2730,0
|
|
20240503,191100,1004615760,2730,2730,2730,2730,0
|
|
20240503,191000,1004615760,2730,2730,2730,2730,0
|
|
20240503,190900,1004615760,2730,2730,2730,2730,0
|
|
20240503,190800,1004615760,2730,2730,2730,2730,0
|
|
20240503,190700,1004615760,2730,2730,2730,2730,0
|
|
20240503,190600,1004615760,2730,2730,2730,2730,0
|
|
20240503,190500,1004615760,2730,2730,2730,2730,0
|
|
20240503,190400,1004615760,2730,2730,2730,2730,0
|
|
20240503,190300,1004615760,2730,2730,2730,2730,0
|
|
20240503,190200,1004615760,2730,2730,2730,2730,0
|
|
20240503,190100,1004615760,2730,2730,2730,2730,0
|
|
20240503,190000,1004615760,2730,2730,2730,2730,0
|
|
20240503,185900,1004615760,2730,2730,2730,2730,0
|
|
20240503,185800,1004615760,2730,2730,2730,2730,0
|
|
20240503,185700,1004615760,2730,2730,2730,2730,0
|
|
20240503,185600,1004615760,2730,2730,2730,2730,0
|
|
20240503,185500,1004615760,2730,2730,2730,2730,0
|
|
20240503,185400,1004615760,2730,2730,2730,2730,0
|
|
20240503,185300,1004615760,2730,2730,2730,2730,0
|
|
20240503,185200,1004615760,2730,2730,2730,2730,0
|
|
20240503,185100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,185000,1004615760,2730,2730,2730,2730,0
|
|
20240503,184900,1004615760,2730,2730,2730,2730,0
|
|
20240503,184800,1004615760,2730,2730,2730,2730,0
|
|
20240503,184700,1004615760,2730,2730,2730,2730,0
|
|
20240503,184600,1004615760,2730,2730,2730,2730,0
|
|
20240503,184500,1004615760,2730,2730,2730,2730,0
|
|
20240503,184400,1004615760,2730,2730,2730,2730,0
|
|
20240503,184300,1004615760,2730,2730,2730,2730,0
|
|
20240503,184200,1004615760,2730,2730,2730,2730,0
|
|
20240503,184100,1004615760,2730,2730,2730,2730,0
|
|
20240503,184000,1004615760,2730,2730,2730,2730,0
|
|
20240503,183900,1004615760,2730,2730,2730,2730,0
|
|
20240503,183800,1004615760,2730,2730,2730,2730,0
|
|
20240503,183700,1004615760,2730,2730,2730,2730,0
|
|
20240503,183600,1004615760,2730,2730,2730,2730,0
|
|
20240503,183500,1004615760,2730,2730,2730,2730,0
|
|
20240503,183400,1004615760,2730,2730,2730,2730,0
|
|
20240503,183300,1004615760,2730,2730,2730,2730,0
|
|
20240503,183200,1004615760,2730,2730,2730,2730,0
|
|
20240503,183100,1004615760,2730,2730,2730,2730,0
|
|
20240503,183000,1004615760,2730,2730,2730,2730,0
|
|
20240503,182900,1004615760,2730,2730,2730,2730,0
|
|
20240503,182800,1004615760,2730,2730,2730,2730,0
|
|
20240503,182700,1004615760,2730,2730,2730,2730,0
|
|
20240503,182600,1004615760,2730,2730,2730,2730,0
|
|
20240503,182500,1004615760,2730,2730,2730,2730,0
|
|
20240503,182400,1004615760,2730,2730,2730,2730,0
|
|
20240503,182300,1004615760,2730,2730,2730,2730,0
|
|
20240503,182200,1004615760,2730,2730,2730,2730,0
|
|
20240503,182100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,182000,1004615760,2730,2730,2730,2730,0
|
|
20240503,181900,1004615760,2730,2730,2730,2730,0
|
|
20240503,181800,1004615760,2730,2730,2730,2730,0
|
|
20240503,181700,1004615760,2730,2730,2730,2730,0
|
|
20240503,181600,1004615760,2730,2730,2730,2730,0
|
|
20240503,181500,1004615760,2730,2730,2730,2730,0
|
|
20240503,181400,1004615760,2730,2730,2730,2730,0
|
|
20240503,181300,1004615760,2730,2730,2730,2730,0
|
|
20240503,181200,1004615760,2730,2730,2730,2730,0
|
|
20240503,181100,1004615760,2730,2730,2730,2730,0
|
|
20240503,181000,1004615760,2730,2730,2730,2730,0
|
|
20240503,180900,1004615760,2730,2730,2730,2730,0
|
|
20240503,180800,1004615760,2730,2730,2730,2730,0
|
|
20240503,180700,1004615760,2730,2730,2730,2730,0
|
|
20240503,180600,1004615760,2730,2730,2730,2730,0
|
|
20240503,180500,1004615760,2730,2730,2730,2730,0
|
|
20240503,180400,1004615760,2730,2730,2730,2730,0
|
|
20240503,180300,1004615760,2730,2730,2730,2730,0
|
|
20240503,180200,1004615760,2730,2730,2730,2730,0
|
|
20240503,180100,1004615760,2730,2730,2730,2730,0
|
|
20240503,180000,1004615760,2730,2730,2730,2730,0
|
|
20240503,175900,1004615760,2730,2730,2730,2730,0
|
|
20240503,175800,1004615760,2730,2730,2730,2730,0
|
|
20240503,175700,1004615760,2730,2730,2730,2730,0
|
|
20240503,175600,1004615760,2730,2730,2730,2730,0
|
|
20240503,175500,1004615760,2730,2730,2730,2730,0
|
|
20240503,175400,1004615760,2730,2730,2730,2730,0
|
|
20240503,175300,1004615760,2730,2730,2730,2730,0
|
|
20240503,175200,1004615760,2730,2730,2730,2730,0
|
|
20240503,175100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,175000,1004615760,2730,2730,2730,2730,0
|
|
20240503,174900,1004615760,2730,2730,2730,2730,0
|
|
20240503,174800,1004615760,2730,2730,2730,2730,0
|
|
20240503,174700,1004615760,2730,2730,2730,2730,0
|
|
20240503,174600,1004615760,2730,2730,2730,2730,0
|
|
20240503,174500,1004615760,2730,2730,2730,2730,0
|
|
20240503,174400,1004615760,2730,2730,2730,2730,0
|
|
20240503,174300,1004615760,2730,2730,2730,2730,0
|
|
20240503,174200,1004615760,2730,2730,2730,2730,0
|
|
20240503,174100,1004615760,2730,2730,2730,2730,0
|
|
20240503,174000,1004615760,2730,2730,2730,2730,0
|
|
20240503,173900,1004615760,2730,2730,2730,2730,0
|
|
20240503,173800,1004615760,2730,2730,2730,2730,0
|
|
20240503,173700,1004615760,2730,2730,2730,2730,0
|
|
20240503,173600,1004615760,2730,2730,2730,2730,0
|
|
20240503,173500,1004615760,2730,2730,2730,2730,0
|
|
20240503,173400,1004615760,2730,2730,2730,2730,0
|
|
20240503,173300,1004615760,2730,2730,2730,2730,0
|
|
20240503,173200,1004615760,2730,2730,2730,2730,0
|
|
20240503,173100,1004615760,2730,2730,2730,2730,0
|
|
20240503,173000,1004615760,2730,2730,2730,2730,0
|
|
20240503,172900,1004615760,2730,2730,2730,2730,0
|
|
20240503,172800,1004615760,2730,2730,2730,2730,0
|
|
20240503,172700,1004615760,2730,2730,2730,2730,0
|
|
20240503,172600,1004615760,2730,2730,2730,2730,0
|
|
20240503,172500,1004615760,2730,2730,2730,2730,0
|
|
20240503,172400,1004615760,2730,2730,2730,2730,0
|
|
20240503,172300,1004615760,2730,2730,2730,2730,0
|
|
20240503,172200,1004615760,2730,2730,2730,2730,0
|
|
20240503,172100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,172000,1004615760,2730,2730,2730,2730,0
|
|
20240503,171900,1004615760,2730,2730,2730,2730,0
|
|
20240503,171800,1004615760,2730,2730,2730,2730,0
|
|
20240503,171700,1004615760,2730,2730,2730,2730,0
|
|
20240503,171600,1004615760,2730,2730,2730,2730,0
|
|
20240503,171500,1004615760,2730,2730,2730,2730,0
|
|
20240503,171400,1004615760,2730,2730,2730,2730,0
|
|
20240503,171300,1004615760,2730,2730,2730,2730,0
|
|
20240503,171200,1004615760,2730,2730,2730,2730,0
|
|
20240503,171100,1004615760,2730,2730,2730,2730,0
|
|
20240503,171000,1004615760,2730,2730,2730,2730,0
|
|
20240503,170900,1004615760,2730,2730,2730,2730,0
|
|
20240503,170800,1004615760,2730,2730,2730,2730,0
|
|
20240503,170700,1004615760,2730,2730,2730,2730,0
|
|
20240503,170600,1004615760,2730,2730,2730,2730,0
|
|
20240503,170500,1004615760,2730,2730,2730,2730,0
|
|
20240503,170400,1004615760,2730,2730,2730,2730,0
|
|
20240503,170300,1004615760,2730,2730,2730,2730,0
|
|
20240503,170200,1004615760,2730,2730,2730,2730,0
|
|
20240503,170100,1004615760,2730,2730,2730,2730,0
|
|
20240503,170000,1004615760,2730,2730,2730,2730,0
|
|
20240503,165900,1004615760,2730,2730,2730,2730,0
|
|
20240503,165800,1004615760,2730,2730,2730,2730,0
|
|
20240503,165700,1004615760,2730,2730,2730,2730,0
|
|
20240503,165600,1004615760,2730,2730,2730,2730,0
|
|
20240503,165500,1004615760,2730,2730,2730,2730,0
|
|
20240503,165400,1004615760,2730,2730,2730,2730,0
|
|
20240503,165300,1004615760,2730,2730,2730,2730,0
|
|
20240503,165200,1004615760,2730,2730,2730,2730,0
|
|
20240503,165100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,165000,1004615760,2730,2730,2730,2730,0
|
|
20240503,164900,1004615760,2730,2730,2730,2730,0
|
|
20240503,164800,1004615760,2730,2730,2730,2730,0
|
|
20240503,164700,1004615760,2730,2730,2730,2730,0
|
|
20240503,164600,1004615760,2730,2730,2730,2730,0
|
|
20240503,164500,1004615760,2730,2730,2730,2730,0
|
|
20240503,164400,1004615760,2730,2730,2730,2730,0
|
|
20240503,164300,1004615760,2730,2730,2730,2730,0
|
|
20240503,164200,1004615760,2730,2730,2730,2730,0
|
|
20240503,164100,1004615760,2730,2730,2730,2730,0
|
|
20240503,164000,1004615760,2730,2730,2730,2730,0
|
|
20240503,163900,1004615760,2730,2730,2730,2730,0
|
|
20240503,163800,1004615760,2730,2730,2730,2730,0
|
|
20240503,163700,1004615760,2730,2730,2730,2730,0
|
|
20240503,163600,1004615760,2730,2730,2730,2730,0
|
|
20240503,163500,1004615760,2730,2730,2730,2730,0
|
|
20240503,163400,1004615760,2730,2730,2730,2730,0
|
|
20240503,163300,1004615760,2730,2730,2730,2730,0
|
|
20240503,163200,1004615760,2730,2730,2730,2730,0
|
|
20240503,163100,1004615760,2730,2730,2730,2730,0
|
|
20240503,163000,1004615760,2730,2730,2730,2730,0
|
|
20240503,162900,1004615760,2730,2730,2730,2730,0
|
|
20240503,162800,1004615760,2730,2730,2730,2730,0
|
|
20240503,162700,1004615760,2730,2730,2730,2730,0
|
|
20240503,162600,1004615760,2730,2730,2730,2730,0
|
|
20240503,162500,1004615760,2730,2730,2730,2730,0
|
|
20240503,162400,1004615760,2730,2730,2730,2730,0
|
|
20240503,162300,1004615760,2730,2730,2730,2730,0
|
|
20240503,162200,1004615760,2730,2730,2730,2730,0
|
|
20240503,162100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,162000,1004615760,2730,2730,2730,2730,0
|
|
20240503,161900,1004615760,2730,2730,2730,2730,0
|
|
20240503,161800,1004615760,2730,2730,2730,2730,0
|
|
20240503,161700,1004615760,2730,2730,2730,2730,0
|
|
20240503,161600,1004615760,2730,2730,2730,2730,0
|
|
20240503,161500,1004615760,2730,2730,2730,2730,0
|
|
20240503,161400,1004615760,2730,2730,2730,2730,0
|
|
20240503,161300,1004615760,2730,2730,2730,2730,0
|
|
20240503,161200,1004615760,2730,2730,2730,2730,0
|
|
20240503,161100,1004615760,2730,2730,2730,2730,0
|
|
20240503,161000,1004615760,2730,2730,2730,2730,0
|
|
20240503,160900,1004615760,2730,2730,2730,2730,0
|
|
20240503,160800,1004615760,2730,2730,2730,2730,0
|
|
20240503,160700,1004615760,2730,2730,2730,2730,0
|
|
20240503,160600,1004615760,2730,2730,2730,2730,0
|
|
20240503,160500,1004615760,2730,2730,2730,2730,0
|
|
20240503,160400,1004615760,2730,2730,2730,2730,0
|
|
20240503,160300,1004615760,2730,2730,2730,2730,0
|
|
20240503,160200,1004615760,2730,2730,2730,2730,0
|
|
20240503,160100,1004615760,2730,2730,2730,2730,0
|
|
20240503,160000,1004615760,2730,2730,2730,2730,0
|
|
20240503,155900,1004615760,2730,2730,2730,2730,0
|
|
20240503,155800,1004615760,2730,2730,2730,2730,0
|
|
20240503,155700,1004615760,2730,2730,2730,2730,0
|
|
20240503,155600,1004615760,2730,2730,2730,2730,0
|
|
20240503,155500,1004615760,2730,2730,2730,2730,0
|
|
20240503,155400,1004615760,2730,2730,2730,2730,0
|
|
20240503,155300,1004615760,2730,2730,2730,2730,0
|
|
20240503,155200,1004615760,2730,2730,2730,2730,0
|
|
20240503,155100,1004615760,2730,2730,2730,2730,6969
|
|
20240503,155000,1004615760,2730,2730,2730,2730,0
|
|
20240503,154900,1004615760,2730,2730,2730,2730,0
|
|
20240503,154800,1004615760,2730,2730,2730,2730,0
|
|
20240503,154700,1004615760,2730,2730,2730,2730,0
|
|
20240503,154600,1004615760,2730,2730,2730,2730,0
|
|
20240503,154500,1004615760,2730,2730,2730,2730,0
|
|
20240503,154400,1004615760,2730,2730,2730,2730,0
|
|
20240503,154300,1004615760,2730,2730,2730,2730,0
|
|
20240503,154200,1004615760,2730,2730,2730,2730,0
|
|
20240503,154100,1004615760,2730,2730,2730,2730,0
|
|
20240503,154000,1004615760,2730,2730,2730,2730,0
|
|
20240503,153900,1004615760,2730,2730,2730,2730,0
|
|
20240503,153800,1004615760,2730,2730,2730,2730,0
|
|
20240503,153700,1004615760,2730,2730,2730,2730,0
|
|
20240503,153600,1004615760,2730,2730,2730,2730,0
|
|
20240503,153500,1004615760,2730,2730,2730,2730,0
|
|
20240503,153400,1004615760,2730,2730,2730,2730,0
|
|
20240503,153300,1004615760,2730,2730,2730,2730,0
|
|
20240503,153200,1004615760,2730,2730,2730,2730,0
|
|
20240503,153100,1004615760,2730,2730,2730,2730,0
|
|
20240503,153000,1004615760,2730,2730,2730,2730,6969
|
|
20240503,152900,985590390,2730,2730,2730,2730,0
|
|
20240503,152800,985590390,2730,2730,2730,2730,0
|
|
20240503,152700,985590390,2730,2730,2730,2730,0
|
|
20240503,152600,985590390,2730,2730,2730,2730,0
|
|
20240503,152500,985590390,2730,2730,2730,2730,0
|
|
20240503,152400,985590390,2730,2730,2730,2730,0
|
|
20240503,152300,985590390,2730,2730,2730,2730,0
|
|
20240503,152200,985590390,2730,2730,2730,2730,0
|
|
20240503,152100,985590390,2730,2730,2730,2730,0
|
|
20240503,152000,985590390,2730,2730,2730,2730,0
|
|
20240503,151900,985590390,2730,2740,2740,2730,22116
|
|
20240503,151800,925208335,2740,2740,2740,2740,60
|
|
20240503,151700,925043935,2735,2730,2735,2730,1110
|
|
20240503,151600,922008685,2735,2735,2735,2735,111
|
|
20240503,151500,921705100,2735,2735,2735,2735,100
|
|
20240503,151400,921431600,2730,2735,2735,2730,581
|
|
20240503,151300,919845420,2735,2735,2735,2730,794
|
|
20240503,151200,917674195,2735,2735,2735,2735,1000
|
|
20240503,151100,914939195,2740,2740,2740,2740,460
|
|
20240503,151000,913678795,2740,2740,2740,2740,100
|
|
20240503,150900,913404795,2745,2745,2745,2745,0
|
|
20240503,150800,913404795,2745,2745,2745,2745,18
|
|
20240503,150700,913355385,2745,2735,2745,2735,515
|
|
20240503,150600,911945835,2730,2730,2730,2730,5461
|
|
20240503,150500,897037305,2735,2745,2745,2735,610
|
|
20240503,150400,895365990,2745,2745,2745,2745,0
|
|
20240503,150300,895365990,2745,2740,2745,2740,578
|
|
20240503,150200,893779695,2740,2740,2740,2740,24
|
|
20240503,150100,893713935,2745,2740,2745,2740,2092
|
|
20240503,150000,887974185,2740,2735,2740,2730,1252
|
|
20240503,145900,884549145,2730,2730,2730,2730,793
|
|
20240503,145800,882384255,2740,2730,2740,2730,237
|
|
20240503,145700,881737235,2730,2730,2730,2730,0
|
|
20240503,145600,881737235,2730,2730,2730,2730,1052
|
|
20240503,145500,878865275,2730,2735,2740,2730,837
|
|
20240503,145400,876572765,2730,2730,2730,2730,91
|
|
20240503,145300,876324335,2730,2730,2730,2730,0
|
|
20240503,145200,876324335,2730,2730,2730,2730,0
|
|
20240503,145100,876324335,2730,2730,2730,2730,40
|
|
20240503,145000,876215135,2730,2730,2730,2730,0
|
|
20240503,144900,876215135,2730,2730,2730,2730,0
|
|
20240503,144800,876215135,2730,2730,2730,2730,0
|
|
20240503,144700,876215135,2730,2735,2735,2730,1530
|
|
20240503,144600,872030680,2725,2725,2725,2725,0
|
|
20240503,144500,872030680,2725,2730,2730,2725,149
|
|
20240503,144400,871623950,2730,2730,2730,2730,7
|
|
20240503,144300,871604840,2730,2730,2730,2730,8
|
|
20240503,144200,871583000,2730,2730,2730,2730,3
|
|
20240503,144100,871574810,2725,2725,2725,2725,0
|
|
20240503,144000,871574810,2725,2725,2725,2725,23
|
|
20240503,143900,871512135,2725,2725,2730,2725,1020
|
|
20240503,143800,868732630,2725,2725,2725,2725,0
|
|
20240503,143700,868732630,2725,2725,2725,2725,0
|
|
20240503,143600,868732630,2725,2720,2725,2720,41
|
|
20240503,143500,868620995,2720,2720,2720,2720,36
|
|
20240503,143400,868523075,2720,2720,2720,2720,28
|
|
20240503,143300,868446915,2720,2725,2725,2720,16
|
|
20240503,143200,868403390,2720,2720,2720,2720,28
|
|
20240503,143100,868327230,2720,2725,2725,2720,2112
|
|
20240503,143000,862574655,2725,2725,2725,2725,27
|
|
20240503,142900,862501080,2725,2725,2725,2725,61
|
|
20240503,142800,862334855,2725,2725,2730,2725,384
|
|
20240503,142700,861288450,2730,2730,2730,2725,546
|
|
20240503,142600,859799595,2725,2725,2725,2725,0
|
|
20240503,142500,859799595,2725,2725,2725,2725,200
|
|
20240503,142400,859254595,2735,2735,2735,2735,0
|
|
20240503,142300,859254595,2735,2725,2735,2725,205
|
|
20240503,142200,858695070,2725,2725,2725,2725,3
|
|
20240503,142100,858686895,2725,2725,2725,2725,1485
|
|
20240503,142000,854640270,2725,2725,2725,2725,26
|
|
20240503,141900,854569420,2725,2725,2725,2725,26
|
|
20240503,141800,854498570,2725,2725,2725,2725,0
|
|
20240503,141700,854498570,2725,2725,2725,2725,26
|
|
20240503,141600,854427720,2725,2725,2725,2725,88
|
|
20240503,141500,854187920,2725,2725,2725,2725,1305
|
|
20240503,141400,850631795,2725,2725,2725,2725,90
|
|
20240503,141300,850386545,2725,2725,2725,2725,0
|
|
20240503,141200,850386545,2725,2725,2725,2725,2
|
|
20240503,141100,850381095,2720,2725,2725,2720,330
|
|
20240503,141000,849483245,2720,2730,2730,2720,5664
|
|
20240503,140900,834047405,2730,2730,2730,2730,0
|
|
20240503,140800,834047405,2730,2730,2730,2730,0
|
|
20240503,140700,834047405,2730,2730,2730,2730,527
|
|
20240503,140600,832608695,2730,2735,2735,2730,1344
|
|
20240503,140500,828933290,2735,2735,2735,2735,0
|
|
20240503,140400,828933290,2735,2735,2735,2735,805
|
|
20240503,140300,826731615,2735,2735,2735,2735,0
|
|
20240503,140200,826731615,2735,2735,2735,2735,1
|
|
20240503,140100,826728880,2735,2740,2740,2735,408
|
|
20240503,140000,825611000,2735,2735,2735,2735,200
|
|
20240503,135900,825064000,2735,2740,2740,2735,74
|
|
20240503,135800,824861360,2740,2740,2740,2740,0
|
|
20240503,135700,824861360,2740,2740,2740,2740,108
|
|
20240503,135600,824565440,2735,2735,2735,2735,29
|
|
20240503,135500,824486125,2740,2735,2740,2735,66
|
|
20240503,135400,824305365,2735,2735,2735,2735,126
|
|
20240503,135300,823960755,2735,2735,2735,2735,16
|
|
20240503,135200,823916995,2740,2740,2740,2740,2023
|
|
20240503,135100,818373975,2740,2740,2740,2740,0
|
|
20240503,135000,818373975,2740,2750,2750,2740,500
|
|
20240503,134900,817001370,2750,2750,2750,2750,0
|
|
20240503,134800,817001370,2750,2750,2750,2750,633
|
|
20240503,134700,815260620,2745,2745,2745,2745,173
|
|
20240503,134600,814785735,2745,2745,2745,2745,196
|
|
20240503,134500,814247715,2745,2745,2745,2745,214
|
|
20240503,134400,813660285,2745,2745,2745,2745,0
|
|
20240503,134300,813660285,2745,2745,2745,2745,401
|
|
20240503,134200,812559540,2740,2740,2740,2740,100
|
|
20240503,134100,812285540,2740,2740,2740,2740,4
|
|
20240503,134000,812274580,2745,2745,2745,2745,2
|
|
20240503,133900,812269090,2745,2745,2745,2745,100
|
|
20240503,133800,811994590,2745,2740,2745,2740,307
|
|
20240503,133700,811153405,2735,2735,2735,2735,0
|
|
20240503,133600,811153405,2735,2740,2740,2735,995
|
|
20240503,133500,808431105,2740,2740,2740,2740,7
|
|
20240503,133400,808411925,2745,2745,2745,2745,2
|
|
20240503,133300,808406435,2740,2740,2740,2740,0
|
|
20240503,133200,808406435,2740,2740,2740,2740,120
|
|
20240503,133100,808077635,2730,2730,2730,2730,0
|
|
20240503,133000,808077635,2730,2730,2730,2730,1600
|
|
20240503,132900,803709635,2725,2725,2725,2725,0
|
|
20240503,132800,803709635,2725,2725,2725,2725,0
|
|
20240503,132700,803709635,2725,2725,2725,2725,0
|
|
20240503,132600,803709635,2725,2755,2755,2725,6198
|
|
20240503,132500,786688300,2760,2760,2760,2755,372
|
|
20240503,132400,785661585,2760,2760,2760,2760,10
|
|
20240503,132300,785633985,2760,2760,2760,2760,1254
|
|
20240503,132200,782172945,2760,2770,2770,2760,522
|
|
20240503,132100,780731975,2770,2755,2770,2755,1899
|
|
20240503,132000,775490705,2755,2750,2760,2750,2130
|
|
20240503,131900,769625710,2750,2750,2750,2750,732
|
|
20240503,131800,767612710,2730,2730,2730,2730,0
|
|
20240503,131700,767612710,2730,2750,2750,2730,113
|
|
20240503,131600,767304200,2730,2735,2735,2730,162
|
|
20240503,131500,766861690,2750,2750,2750,2750,0
|
|
20240503,131400,766861690,2750,2750,2750,2750,0
|
|
20240503,131300,766861690,2750,2745,2750,2745,1692
|
|
20240503,131200,762209010,2725,2750,2750,2725,4500
|
|
20240503,131100,749909690,2750,2750,2750,2750,0
|
|
20240503,131000,749909690,2750,2745,2750,2740,3243
|
|
20240503,130900,740995660,2740,2740,2740,2740,1103
|
|
20240503,130800,737973440,2740,2735,2740,2735,200
|
|
20240503,130700,737425680,2735,2735,2735,2735,0
|
|
20240503,130600,737425680,2735,2735,2735,2735,1
|
|
20240503,130500,737422945,2725,2730,2730,2725,300
|
|
20240503,130400,736604305,2735,2735,2735,2735,1
|
|
20240503,130300,736601570,2730,2730,2730,2730,100
|
|
20240503,130200,736328570,2740,2740,2740,2740,10
|
|
20240503,130100,736301170,2730,2730,2730,2730,0
|
|
20240503,130000,736301170,2730,2735,2735,2730,31
|
|
20240503,125900,736216435,2735,2725,2735,2725,4407
|
|
20240503,125800,724192335,2720,2720,2720,2720,0
|
|
20240503,125700,724192335,2720,2720,2720,2720,2169
|
|
20240503,125600,718292655,2715,2715,2715,2715,0
|
|
20240503,125500,718292655,2715,2715,2715,2715,0
|
|
20240503,125400,718292655,2715,2715,2715,2715,0
|
|
20240503,125300,718292655,2715,2715,2715,2715,1817
|
|
20240503,125200,713359500,2720,2720,2720,2720,30
|
|
20240503,125100,713277900,2720,2720,2720,2720,50
|
|
20240503,125000,713141900,2725,2725,2725,2725,0
|
|
20240503,124900,713141900,2725,2725,2725,2725,0
|
|
20240503,124800,713141900,2725,2725,2725,2725,0
|
|
20240503,124700,713141900,2725,2725,2725,2725,40
|
|
20240503,124600,713032900,2725,2725,2725,2725,1
|
|
20240503,124500,713030175,2725,2725,2725,2725,1
|
|
20240503,124400,713027450,2720,2720,2720,2720,99
|
|
20240503,124300,712758170,2720,2720,2720,2720,1
|
|
20240503,124200,712755450,2720,2720,2720,2720,508
|
|
20240503,124100,711373690,2710,2710,2710,2710,0
|
|
20240503,124000,711373690,2710,2710,2710,2710,0
|
|
20240503,123900,711373690,2710,2710,2710,2710,15
|
|
20240503,123800,711333040,2710,2710,2710,2710,1
|
|
20240503,123700,711330330,2720,2720,2720,2720,2562
|
|
20240503,123600,704361690,2720,2720,2720,2720,0
|
|
20240503,123500,704361690,2720,2720,2720,2720,0
|
|
20240503,123400,704361690,2720,2720,2720,2720,0
|
|
20240503,123300,704361690,2720,2720,2720,2720,0
|
|
20240503,123200,704361690,2720,2720,2720,2720,1
|
|
20240503,123100,704358970,2720,2720,2720,2720,0
|
|
20240503,123000,704358970,2720,2720,2720,2720,52
|
|
20240503,122900,704217530,2705,2715,2715,2705,1140
|
|
20240503,122800,701129320,2720,2720,2720,2720,0
|
|
20240503,122700,701129320,2720,2720,2720,2720,0
|
|
20240503,122600,701129320,2720,2720,2720,2720,5
|
|
20240503,122500,701115720,2715,2715,2715,2715,1
|
|
20240503,122400,701113005,2710,2710,2710,2710,0
|
|
20240503,122300,701113005,2710,2720,2720,2710,1176
|
|
20240503,122200,697926030,2710,2710,2710,2710,120
|
|
20240503,122100,697600830,2710,2710,2710,2710,0
|
|
20240503,122000,697600830,2710,2710,2710,2710,5
|
|
20240503,121900,697587280,2710,2710,2710,2710,300
|
|
20240503,121800,696774280,2710,2710,2710,2710,1684
|
|
20240503,121700,692210640,2715,2715,2715,2715,0
|
|
20240503,121600,692210640,2715,2715,2715,2715,20
|
|
20240503,121500,692156340,2715,2715,2715,2715,1
|
|
20240503,121400,692153625,2710,2710,2710,2710,202
|
|
20240503,121300,691606205,2710,2710,2710,2710,4
|
|
20240503,121200,691595365,2715,2715,2715,2715,0
|
|
20240503,121100,691595365,2715,2715,2715,2715,0
|
|
20240503,121000,691595365,2715,2715,2715,2715,280
|
|
20240503,120900,690835165,2710,2715,2715,2710,23
|
|
20240503,120800,690772725,2715,2715,2715,2715,1
|
|
20240503,120700,690770010,2710,2710,2710,2710,0
|
|
20240503,120600,690770010,2710,2710,2710,2710,2
|
|
20240503,120500,690764590,2705,2705,2705,2705,33
|
|
20240503,120400,690675325,2700,2700,2700,2700,0
|
|
20240503,120300,690675325,2700,2700,2700,2700,0
|
|
20240503,120200,690675325,2700,2700,2700,2700,0
|
|
20240503,120100,690675325,2700,2700,2700,2700,0
|
|
20240503,120000,690675325,2700,2700,2700,2700,0
|
|
20240503,115900,690675325,2700,2700,2700,2700,0
|
|
20240503,115800,690675325,2700,2700,2700,2700,0
|
|
20240503,115700,690675325,2700,2710,2710,2700,1190
|
|
20240503,115600,687458905,2710,2710,2710,2710,0
|
|
20240503,115500,687458905,2710,2710,2710,2710,30
|
|
20240503,115400,687377605,2710,2710,2710,2710,39
|
|
20240503,115300,687271915,2715,2715,2715,2715,0
|
|
20240503,115200,687271915,2715,2715,2715,2715,1420
|
|
20240503,115100,683416615,2715,2715,2715,2715,36
|
|
20240503,115000,683318875,2715,2705,2715,2705,295
|
|
20240503,114900,682518860,2705,2705,2705,2705,0
|
|
20240503,114800,682518860,2705,2705,2705,2705,115
|
|
20240503,114700,682207785,2710,2710,2710,2710,0
|
|
20240503,114600,682207785,2710,2710,2710,2710,1
|
|
20240503,114500,682205075,2715,2710,2715,2710,4
|
|
20240503,114400,682194225,2700,2705,2705,2700,98
|
|
20240503,114300,681929340,2705,2705,2705,2705,100
|
|
20240503,114200,681658840,2705,2705,2705,2705,0
|
|
20240503,114100,681658840,2705,2705,2705,2705,121
|
|
20240503,114000,681331535,2700,2700,2700,2700,0
|
|
20240503,113900,681331535,2700,2700,2700,2700,0
|
|
20240503,113800,681331535,2700,2710,2710,2700,430
|
|
20240503,113700,680168035,2715,2715,2715,2715,20
|
|
20240503,113600,680113735,2715,2715,2715,2715,0
|
|
20240503,113500,680113735,2715,2715,2715,2715,66
|
|
20240503,113400,679934545,2715,2715,2715,2715,0
|
|
20240503,113300,679934545,2715,2715,2715,2715,4
|
|
20240503,113200,679923685,2715,2715,2715,2715,0
|
|
20240503,113100,679923685,2715,2715,2715,2715,0
|
|
20240503,113000,679923685,2715,2715,2715,2715,524
|
|
20240503,112900,678501025,2715,2715,2715,2715,0
|
|
20240503,112800,678501025,2715,2715,2715,2715,20
|
|
20240503,112700,678446725,2715,2715,2715,2715,450
|
|
20240503,112600,677224975,2715,2710,2715,2710,2
|
|
20240503,112500,677219550,2705,2705,2705,2705,0
|
|
20240503,112400,677219550,2705,2705,2705,2705,0
|
|
20240503,112300,677219550,2705,2705,2705,2705,0
|
|
20240503,112200,677219550,2705,2705,2705,2705,372
|
|
20240503,112100,676213290,2705,2705,2705,2705,998
|
|
20240503,112000,673513700,2705,2705,2705,2705,0
|
|
20240503,111900,673513700,2705,2710,2710,2705,395
|
|
20240503,111800,672444980,2710,2710,2710,2710,689
|
|
20240503,111700,670577790,2710,2710,2710,2710,1
|
|
20240503,111600,670575080,2705,2715,2715,2705,64
|
|
20240503,111500,670401950,2705,2710,2710,2705,1077
|
|
20240503,111400,667488500,2710,2710,2710,2710,0
|
|
20240503,111300,667488500,2710,2710,2710,2710,0
|
|
20240503,111200,667488500,2710,2710,2710,2710,124
|
|
20240503,111100,667152460,2710,2710,2710,2710,16
|
|
20240503,111000,667109100,2710,2710,2710,2710,69
|
|
20240503,110900,666922110,2710,2710,2710,2710,494
|
|
20240503,110800,665583370,2705,2705,2705,2705,1969
|
|
20240503,110700,660257225,2705,2705,2705,2705,146
|
|
20240503,110600,659862295,2705,2705,2705,2705,0
|
|
20240503,110500,659862295,2705,2705,2705,2705,288
|
|
20240503,110400,659083255,2705,2705,2705,2705,2208
|
|
20240503,110300,653110615,2705,2710,2710,2705,78
|
|
20240503,110200,652899425,2710,2710,2710,2710,0
|
|
20240503,110100,652899425,2710,2710,2710,2710,0
|
|
20240503,110000,652899425,2710,2710,2710,2710,1874
|
|
20240503,105900,647820885,2720,2720,2720,2720,17
|
|
20240503,105800,647774645,2705,2705,2705,2705,25
|
|
20240503,105700,647707020,2710,2710,2710,2710,1500
|
|
20240503,105600,643642020,2710,2715,2720,2710,37
|
|
20240503,105500,643541575,2710,2715,2715,2710,453
|
|
20240503,105400,642313255,2710,2710,2710,2710,0
|
|
20240503,105300,642313255,2710,2710,2710,2710,0
|
|
20240503,105200,642313255,2710,2710,2710,2710,0
|
|
20240503,105100,642313255,2710,2710,2710,2710,0
|
|
20240503,105000,642313255,2710,2710,2710,2710,1000
|
|
20240503,104900,639603255,2715,2715,2715,2715,124
|
|
20240503,104800,639266595,2710,2710,2710,2710,1000
|
|
20240503,104700,636556595,2710,2710,2710,2710,31
|
|
20240503,104600,636472585,2710,2710,2710,2710,0
|
|
20240503,104500,636472585,2710,2710,2710,2710,0
|
|
20240503,104400,636472585,2710,2705,2715,2705,66
|
|
20240503,104300,636293655,2700,2705,2705,2700,2941
|
|
20240503,104200,628340455,2710,2720,2720,2710,1951
|
|
20240503,104100,623052485,2710,2710,2710,2710,0
|
|
20240503,104000,623052485,2710,2720,2720,2710,231
|
|
20240503,103900,622426435,2720,2720,2720,2720,0
|
|
20240503,103800,622426435,2720,2720,2720,2720,0
|
|
20240503,103700,622426435,2720,2720,2720,2720,1
|
|
20240503,103600,622423715,2710,2710,2710,2710,100
|
|
20240503,103500,622152715,2710,2720,2720,2710,1272
|
|
20240503,103400,618702520,2725,2715,2725,2715,301
|
|
20240503,103300,617885295,2715,2720,2720,2715,901
|
|
20240503,103200,615436705,2725,2725,2725,2725,0
|
|
20240503,103100,615436705,2725,2725,2725,2725,15
|
|
20240503,103000,615395830,2720,2725,2725,2720,115
|
|
20240503,102900,615082480,2725,2730,2730,2725,103
|
|
20240503,102800,614801790,2725,2725,2725,2725,0
|
|
20240503,102700,614801790,2725,2725,2725,2725,739
|
|
20240503,102600,612788015,2730,2730,2730,2730,0
|
|
20240503,102500,612788015,2730,2725,2730,2725,151
|
|
20240503,102400,612376535,2725,2725,2725,2725,227
|
|
20240503,102300,611757960,2725,2725,2725,2720,111
|
|
20240503,102200,611455535,2720,2720,2720,2720,76
|
|
20240503,102100,611248815,2725,2725,2725,2725,100
|
|
20240503,102000,610976315,2725,2725,2725,2725,1
|
|
20240503,101900,610973590,2725,2725,2725,2725,0
|
|
20240503,101800,610973590,2725,2725,2725,2725,0
|
|
20240503,101700,610973590,2725,2725,2725,2725,20
|
|
20240503,101600,610919090,2725,2725,2725,2725,500
|
|
20240503,101500,609556590,2725,2725,2725,2725,0
|
|
20240503,101400,609556590,2725,2720,2725,2720,402
|
|
20240503,101300,608461145,2705,2705,2705,2705,0
|
|
20240503,101200,608461145,2705,2725,2725,2705,339
|
|
20240503,101100,607544110,2705,2710,2725,2705,3968
|
|
20240503,101000,596799260,2710,2715,2725,2710,2500
|
|
20240503,100900,590017970,2715,2720,2720,2715,354
|
|
20240503,100800,589056270,2720,2725,2725,2720,6218
|
|
20240503,100700,572129515,2725,2730,2730,2725,886
|
|
20240503,100600,569714335,2725,2725,2725,2725,11
|
|
20240503,100500,569684360,2730,2730,2730,2730,0
|
|
20240503,100400,569684360,2730,2730,2730,2730,102
|
|
20240503,100300,569405900,2730,2730,2730,2730,346
|
|
20240503,100200,568461320,2730,2730,2730,2730,0
|
|
20240503,100100,568461320,2730,2730,2730,2730,640
|
|
20240503,100000,566714120,2735,2735,2735,2730,4451
|
|
20240503,095900,554561035,2730,2730,2730,2730,616
|
|
20240503,095800,552879355,2730,2730,2730,2730,102
|
|
20240503,095700,552600895,2730,2730,2730,2730,1
|
|
20240503,095600,552598165,2730,2730,2730,2730,1001
|
|
20240503,095500,549865435,2730,2730,2735,2730,2345
|
|
20240503,095400,543463580,2730,2730,2730,2730,4630
|
|
20240503,095300,530823680,2730,2730,2730,2730,432
|
|
20240503,095200,529644320,2735,2730,2735,2730,101
|
|
20240503,095100,529368585,2735,2735,2735,2735,0
|
|
20240503,095000,529368585,2735,2730,2735,2730,930
|
|
20240503,094900,526829255,2735,2735,2735,2735,617
|
|
20240503,094800,525141760,2735,2730,2735,2730,185
|
|
20240503,094700,524636285,2730,2735,2735,2730,22
|
|
20240503,094600,524576220,2735,2735,2735,2735,0
|
|
20240503,094500,524576220,2735,2735,2735,2735,1
|
|
20240503,094400,524573485,2730,2735,2735,2730,214
|
|
20240503,094300,523989210,2740,2740,2740,2740,1
|
|
20240503,094200,523986470,2725,2740,2740,2725,105
|
|
20240503,094100,523700055,2730,2730,2740,2730,1228
|
|
20240503,094000,520344025,2740,2735,2745,2730,911
|
|
20240503,093900,517856455,2745,2740,2745,2735,946
|
|
20240503,093800,515265080,2745,2745,2750,2740,677
|
|
20240503,093700,513406960,2745,2745,2745,2740,118
|
|
20240503,093600,513083080,2745,2745,2745,2745,120
|
|
20240503,093500,512753680,2740,2745,2745,2740,216
|
|
20240503,093400,512161780,2745,2745,2745,2740,409
|
|
20240503,093300,511040075,2745,2735,2750,2735,1684
|
|
20240503,093200,506420485,2745,2745,2745,2745,365
|
|
20240503,093100,505418560,2735,2735,2735,2735,1236
|
|
20240503,093000,502038100,2730,2735,2735,2730,50
|
|
20240503,092900,501901585,2745,2730,2745,2730,2475
|
|
20240503,092800,495123235,2735,2735,2740,2735,967
|
|
20240503,092700,492478485,2745,2735,2745,2735,402
|
|
20240503,092600,491379005,2745,2745,2745,2735,125
|
|
20240503,092500,491036900,2735,2750,2750,2735,21
|
|
20240503,092400,490979240,2750,2740,2750,2730,6403
|
|
20240503,092300,473461970,2740,2745,2745,2740,5450
|
|
20240503,092200,458515590,2750,2750,2750,2745,803
|
|
20240503,092100,456309840,2750,2755,2755,2745,2002
|
|
20240503,092000,450804075,2755,2755,2755,2750,462
|
|
20240503,091900,449531925,2760,2760,2760,2755,3428
|
|
20240503,091800,440084980,2760,2755,2760,2755,652
|
|
20240503,091700,438286210,2760,2750,2760,2750,360
|
|
20240503,091600,437295190,2760,2760,2760,2750,232
|
|
20240503,091500,436657170,2750,2750,2765,2750,481
|
|
20240503,091400,435334365,2755,2755,2755,2745,5177
|
|
20240503,091300,421106430,2765,2765,2765,2750,2562
|
|
20240503,091200,414060745,2750,2760,2760,2750,5801
|
|
20240503,091100,398068335,2765,2765,2770,2765,2932
|
|
20240503,091000,389961300,2770,2770,2770,2770,850
|
|
20240503,090900,387606800,2770,2770,2775,2760,1763
|
|
20240503,090800,382730860,2770,2770,2775,2770,2431
|
|
20240503,090700,375991690,2770,2765,2770,2765,3825
|
|
20240503,090600,365410800,2765,2750,2770,2750,3107
|
|
20240503,090500,356832245,2750,2775,2775,2750,8393
|
|
20240503,090400,333669265,2790,2785,2790,2775,13872
|
|
20240503,090300,295045330,2790,2795,2800,2785,8051
|
|
20240503,090200,272597170,2800,2795,2815,2780,33575
|
|
20240503,090100,178551820,2815,2790,2815,2775,26837
|
|
20240503,090000,103691000,2790,2775,2800,2775,37286
|