679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,201500,2327895890,8470,8470,8470,8470,0
|
|
20240502,201400,2327895890,8470,8470,8470,8470,0
|
|
20240502,201300,2327895890,8470,8470,8470,8470,0
|
|
20240502,201200,2327895890,8470,8470,8470,8470,0
|
|
20240502,201100,2327895890,8470,8470,8470,8470,0
|
|
20240502,201000,2327895890,8470,8470,8470,8470,0
|
|
20240502,200900,2327895890,8470,8470,8470,8470,0
|
|
20240502,200800,2327895890,8470,8470,8470,8470,0
|
|
20240502,200700,2327895890,8470,8470,8470,8470,0
|
|
20240502,200600,2327895890,8470,8470,8470,8470,0
|
|
20240502,200500,2327895890,8470,8470,8470,8470,0
|
|
20240502,200400,2327895890,8470,8470,8470,8470,0
|
|
20240502,200300,2327895890,8470,8470,8470,8470,0
|
|
20240502,200200,2327895890,8470,8470,8470,8470,0
|
|
20240502,200100,2327895890,8470,8470,8470,8470,0
|
|
20240502,200000,2327895890,8470,8470,8470,8470,0
|
|
20240502,195900,2327895890,8470,8470,8470,8470,0
|
|
20240502,195800,2327895890,8470,8470,8470,8470,0
|
|
20240502,195700,2327895890,8470,8470,8470,8470,0
|
|
20240502,195600,2327895890,8470,8470,8470,8470,0
|
|
20240502,195500,2327895890,8470,8470,8470,8470,0
|
|
20240502,195400,2327895890,8470,8470,8470,8470,0
|
|
20240502,195300,2327895890,8470,8470,8470,8470,0
|
|
20240502,195200,2327895890,8470,8470,8470,8470,0
|
|
20240502,195100,2327895890,8470,8470,8470,8470,0
|
|
20240502,195000,2327895890,8470,8470,8470,8470,0
|
|
20240502,194900,2327895890,8470,8470,8470,8470,0
|
|
20240502,194800,2327895890,8470,8470,8470,8470,0
|
|
20240502,194700,2327895890,8470,8470,8470,8470,0
|
|
20240502,194600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,194500,2327895890,8470,8470,8470,8470,0
|
|
20240502,194400,2327895890,8470,8470,8470,8470,0
|
|
20240502,194300,2327895890,8470,8470,8470,8470,0
|
|
20240502,194200,2327895890,8470,8470,8470,8470,0
|
|
20240502,194100,2327895890,8470,8470,8470,8470,0
|
|
20240502,194000,2327895890,8470,8470,8470,8470,0
|
|
20240502,193900,2327895890,8470,8470,8470,8470,0
|
|
20240502,193800,2327895890,8470,8470,8470,8470,0
|
|
20240502,193700,2327895890,8470,8470,8470,8470,0
|
|
20240502,193600,2327895890,8470,8470,8470,8470,0
|
|
20240502,193500,2327895890,8470,8470,8470,8470,0
|
|
20240502,193400,2327895890,8470,8470,8470,8470,0
|
|
20240502,193300,2327895890,8470,8470,8470,8470,0
|
|
20240502,193200,2327895890,8470,8470,8470,8470,0
|
|
20240502,193100,2327895890,8470,8470,8470,8470,0
|
|
20240502,193000,2327895890,8470,8470,8470,8470,0
|
|
20240502,192900,2327895890,8470,8470,8470,8470,0
|
|
20240502,192800,2327895890,8470,8470,8470,8470,0
|
|
20240502,192700,2327895890,8470,8470,8470,8470,0
|
|
20240502,192600,2327895890,8470,8470,8470,8470,0
|
|
20240502,192500,2327895890,8470,8470,8470,8470,0
|
|
20240502,192400,2327895890,8470,8470,8470,8470,0
|
|
20240502,192300,2327895890,8470,8470,8470,8470,0
|
|
20240502,192200,2327895890,8470,8470,8470,8470,0
|
|
20240502,192100,2327895890,8470,8470,8470,8470,0
|
|
20240502,192000,2327895890,8470,8470,8470,8470,0
|
|
20240502,191900,2327895890,8470,8470,8470,8470,0
|
|
20240502,191800,2327895890,8470,8470,8470,8470,0
|
|
20240502,191700,2327895890,8470,8470,8470,8470,0
|
|
20240502,191600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,191500,2327895890,8470,8470,8470,8470,0
|
|
20240502,191400,2327895890,8470,8470,8470,8470,0
|
|
20240502,191300,2327895890,8470,8470,8470,8470,0
|
|
20240502,191200,2327895890,8470,8470,8470,8470,0
|
|
20240502,191100,2327895890,8470,8470,8470,8470,0
|
|
20240502,191000,2327895890,8470,8470,8470,8470,0
|
|
20240502,190900,2327895890,8470,8470,8470,8470,0
|
|
20240502,190800,2327895890,8470,8470,8470,8470,0
|
|
20240502,190700,2327895890,8470,8470,8470,8470,0
|
|
20240502,190600,2327895890,8470,8470,8470,8470,0
|
|
20240502,190500,2327895890,8470,8470,8470,8470,0
|
|
20240502,190400,2327895890,8470,8470,8470,8470,0
|
|
20240502,190300,2327895890,8470,8470,8470,8470,0
|
|
20240502,190200,2327895890,8470,8470,8470,8470,0
|
|
20240502,190100,2327895890,8470,8470,8470,8470,0
|
|
20240502,190000,2327895890,8470,8470,8470,8470,0
|
|
20240502,185900,2327895890,8470,8470,8470,8470,0
|
|
20240502,185800,2327895890,8470,8470,8470,8470,0
|
|
20240502,185700,2327895890,8470,8470,8470,8470,0
|
|
20240502,185600,2327895890,8470,8470,8470,8470,0
|
|
20240502,185500,2327895890,8470,8470,8470,8470,0
|
|
20240502,185400,2327895890,8470,8470,8470,8470,0
|
|
20240502,185300,2327895890,8470,8470,8470,8470,0
|
|
20240502,185200,2327895890,8470,8470,8470,8470,0
|
|
20240502,185100,2327895890,8470,8470,8470,8470,0
|
|
20240502,185000,2327895890,8470,8470,8470,8470,0
|
|
20240502,184900,2327895890,8470,8470,8470,8470,0
|
|
20240502,184800,2327895890,8470,8470,8470,8470,0
|
|
20240502,184700,2327895890,8470,8470,8470,8470,0
|
|
20240502,184600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,184500,2327895890,8470,8470,8470,8470,0
|
|
20240502,184400,2327895890,8470,8470,8470,8470,0
|
|
20240502,184300,2327895890,8470,8470,8470,8470,0
|
|
20240502,184200,2327895890,8470,8470,8470,8470,0
|
|
20240502,184100,2327895890,8470,8470,8470,8470,0
|
|
20240502,184000,2327895890,8470,8470,8470,8470,0
|
|
20240502,183900,2327895890,8470,8470,8470,8470,0
|
|
20240502,183800,2327895890,8470,8470,8470,8470,0
|
|
20240502,183700,2327895890,8470,8470,8470,8470,0
|
|
20240502,183600,2327895890,8470,8470,8470,8470,0
|
|
20240502,183500,2327895890,8470,8470,8470,8470,0
|
|
20240502,183400,2327895890,8470,8470,8470,8470,0
|
|
20240502,183300,2327895890,8470,8470,8470,8470,0
|
|
20240502,183200,2327895890,8470,8470,8470,8470,0
|
|
20240502,183100,2327895890,8470,8470,8470,8470,0
|
|
20240502,183000,2327895890,8470,8470,8470,8470,0
|
|
20240502,182900,2327895890,8470,8470,8470,8470,0
|
|
20240502,182800,2327895890,8470,8470,8470,8470,0
|
|
20240502,182700,2327895890,8470,8470,8470,8470,0
|
|
20240502,182600,2327895890,8470,8470,8470,8470,0
|
|
20240502,182500,2327895890,8470,8470,8470,8470,0
|
|
20240502,182400,2327895890,8470,8470,8470,8470,0
|
|
20240502,182300,2327895890,8470,8470,8470,8470,0
|
|
20240502,182200,2327895890,8470,8470,8470,8470,0
|
|
20240502,182100,2327895890,8470,8470,8470,8470,0
|
|
20240502,182000,2327895890,8470,8470,8470,8470,0
|
|
20240502,181900,2327895890,8470,8470,8470,8470,0
|
|
20240502,181800,2327895890,8470,8470,8470,8470,0
|
|
20240502,181700,2327895890,8470,8470,8470,8470,0
|
|
20240502,181600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,181500,2327895890,8470,8470,8470,8470,0
|
|
20240502,181400,2327895890,8470,8470,8470,8470,0
|
|
20240502,181300,2327895890,8470,8470,8470,8470,0
|
|
20240502,181200,2327895890,8470,8470,8470,8470,0
|
|
20240502,181100,2327895890,8470,8470,8470,8470,0
|
|
20240502,181000,2327895890,8470,8470,8470,8470,0
|
|
20240502,180900,2327895890,8470,8470,8470,8470,0
|
|
20240502,180800,2327895890,8470,8470,8470,8470,0
|
|
20240502,180700,2327895890,8470,8470,8470,8470,0
|
|
20240502,180600,2327895890,8470,8470,8470,8470,0
|
|
20240502,180500,2327895890,8470,8470,8470,8470,0
|
|
20240502,180400,2327895890,8470,8470,8470,8470,0
|
|
20240502,180300,2327895890,8470,8470,8470,8470,0
|
|
20240502,180200,2327895890,8470,8470,8470,8470,0
|
|
20240502,180100,2327895890,8470,8470,8470,8470,0
|
|
20240502,180000,2327895890,8470,8470,8470,8470,0
|
|
20240502,175900,2327895890,8470,8470,8470,8470,0
|
|
20240502,175800,2327895890,8470,8470,8470,8470,0
|
|
20240502,175700,2327895890,8470,8470,8470,8470,0
|
|
20240502,175600,2327895890,8470,8470,8470,8470,0
|
|
20240502,175500,2327895890,8470,8470,8470,8470,0
|
|
20240502,175400,2327895890,8470,8470,8470,8470,0
|
|
20240502,175300,2327895890,8470,8470,8470,8470,0
|
|
20240502,175200,2327895890,8470,8470,8470,8470,0
|
|
20240502,175100,2327895890,8470,8470,8470,8470,0
|
|
20240502,175000,2327895890,8470,8470,8470,8470,0
|
|
20240502,174900,2327895890,8470,8470,8470,8470,0
|
|
20240502,174800,2327895890,8470,8470,8470,8470,0
|
|
20240502,174700,2327895890,8470,8470,8470,8470,0
|
|
20240502,174600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,174500,2327895890,8470,8470,8470,8470,0
|
|
20240502,174400,2327895890,8470,8470,8470,8470,0
|
|
20240502,174300,2327895890,8470,8470,8470,8470,0
|
|
20240502,174200,2327895890,8470,8470,8470,8470,0
|
|
20240502,174100,2327895890,8470,8470,8470,8470,0
|
|
20240502,174000,2327895890,8470,8470,8470,8470,0
|
|
20240502,173900,2327895890,8470,8470,8470,8470,0
|
|
20240502,173800,2327895890,8470,8470,8470,8470,0
|
|
20240502,173700,2327895890,8470,8470,8470,8470,0
|
|
20240502,173600,2327895890,8470,8470,8470,8470,0
|
|
20240502,173500,2327895890,8470,8470,8470,8470,0
|
|
20240502,173400,2327895890,8470,8470,8470,8470,0
|
|
20240502,173300,2327895890,8470,8470,8470,8470,0
|
|
20240502,173200,2327895890,8470,8470,8470,8470,0
|
|
20240502,173100,2327895890,8470,8470,8470,8470,0
|
|
20240502,173000,2327895890,8470,8470,8470,8470,0
|
|
20240502,172900,2327895890,8470,8470,8470,8470,0
|
|
20240502,172800,2327895890,8470,8470,8470,8470,0
|
|
20240502,172700,2327895890,8470,8470,8470,8470,0
|
|
20240502,172600,2327895890,8470,8470,8470,8470,0
|
|
20240502,172500,2327895890,8470,8470,8470,8470,0
|
|
20240502,172400,2327895890,8470,8470,8470,8470,0
|
|
20240502,172300,2327895890,8470,8470,8470,8470,0
|
|
20240502,172200,2327895890,8470,8470,8470,8470,0
|
|
20240502,172100,2327895890,8470,8470,8470,8470,0
|
|
20240502,172000,2327895890,8470,8470,8470,8470,0
|
|
20240502,171900,2327895890,8470,8470,8470,8470,0
|
|
20240502,171800,2327895890,8470,8470,8470,8470,0
|
|
20240502,171700,2327895890,8470,8470,8470,8470,0
|
|
20240502,171600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,171500,2327895890,8470,8470,8470,8470,0
|
|
20240502,171400,2327895890,8470,8470,8470,8470,0
|
|
20240502,171300,2327895890,8470,8470,8470,8470,0
|
|
20240502,171200,2327895890,8470,8470,8470,8470,0
|
|
20240502,171100,2327895890,8470,8470,8470,8470,0
|
|
20240502,171000,2327895890,8470,8470,8470,8470,0
|
|
20240502,170900,2327895890,8470,8470,8470,8470,0
|
|
20240502,170800,2327895890,8470,8470,8470,8470,0
|
|
20240502,170700,2327895890,8470,8470,8470,8470,0
|
|
20240502,170600,2327895890,8470,8470,8470,8470,0
|
|
20240502,170500,2327895890,8470,8470,8470,8470,0
|
|
20240502,170400,2327895890,8470,8470,8470,8470,0
|
|
20240502,170300,2327895890,8470,8470,8470,8470,0
|
|
20240502,170200,2327895890,8470,8470,8470,8470,0
|
|
20240502,170100,2327895890,8470,8470,8470,8470,0
|
|
20240502,170000,2327895890,8470,8470,8470,8470,0
|
|
20240502,165900,2327895890,8470,8470,8470,8470,0
|
|
20240502,165800,2327895890,8470,8470,8470,8470,0
|
|
20240502,165700,2327895890,8470,8470,8470,8470,0
|
|
20240502,165600,2327895890,8470,8470,8470,8470,0
|
|
20240502,165500,2327895890,8470,8470,8470,8470,0
|
|
20240502,165400,2327895890,8470,8470,8470,8470,0
|
|
20240502,165300,2327895890,8470,8470,8470,8470,0
|
|
20240502,165200,2327895890,8470,8470,8470,8470,0
|
|
20240502,165100,2327895890,8470,8470,8470,8470,0
|
|
20240502,165000,2327895890,8470,8470,8470,8470,0
|
|
20240502,164900,2327895890,8470,8470,8470,8470,0
|
|
20240502,164800,2327895890,8470,8470,8470,8470,0
|
|
20240502,164700,2327895890,8470,8470,8470,8470,0
|
|
20240502,164600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,164500,2327895890,8470,8470,8470,8470,0
|
|
20240502,164400,2327895890,8470,8470,8470,8470,0
|
|
20240502,164300,2327895890,8470,8470,8470,8470,0
|
|
20240502,164200,2327895890,8470,8470,8470,8470,0
|
|
20240502,164100,2327895890,8470,8470,8470,8470,0
|
|
20240502,164000,2327895890,8470,8470,8470,8470,0
|
|
20240502,163900,2327895890,8470,8470,8470,8470,0
|
|
20240502,163800,2327895890,8470,8470,8470,8470,0
|
|
20240502,163700,2327895890,8470,8470,8470,8470,0
|
|
20240502,163600,2327895890,8470,8470,8470,8470,0
|
|
20240502,163500,2327895890,8470,8470,8470,8470,0
|
|
20240502,163400,2327895890,8470,8470,8470,8470,0
|
|
20240502,163300,2327895890,8470,8470,8470,8470,0
|
|
20240502,163200,2327895890,8470,8470,8470,8470,0
|
|
20240502,163100,2327895890,8470,8470,8470,8470,0
|
|
20240502,163000,2327895890,8470,8470,8470,8470,0
|
|
20240502,162900,2327895890,8470,8470,8470,8470,0
|
|
20240502,162800,2327895890,8470,8470,8470,8470,0
|
|
20240502,162700,2327895890,8470,8470,8470,8470,0
|
|
20240502,162600,2327895890,8470,8470,8470,8470,0
|
|
20240502,162500,2327895890,8470,8470,8470,8470,0
|
|
20240502,162400,2327895890,8470,8470,8470,8470,0
|
|
20240502,162300,2327895890,8470,8470,8470,8470,0
|
|
20240502,162200,2327895890,8470,8470,8470,8470,0
|
|
20240502,162100,2327895890,8470,8470,8470,8470,0
|
|
20240502,162000,2327895890,8470,8470,8470,8470,0
|
|
20240502,161900,2327895890,8470,8470,8470,8470,0
|
|
20240502,161800,2327895890,8470,8470,8470,8470,0
|
|
20240502,161700,2327895890,8470,8470,8470,8470,0
|
|
20240502,161600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,161500,2327895890,8470,8470,8470,8470,0
|
|
20240502,161400,2327895890,8470,8470,8470,8470,0
|
|
20240502,161300,2327895890,8470,8470,8470,8470,0
|
|
20240502,161200,2327895890,8470,8470,8470,8470,0
|
|
20240502,161100,2327895890,8470,8470,8470,8470,0
|
|
20240502,161000,2327895890,8470,8470,8470,8470,0
|
|
20240502,160900,2327895890,8470,8470,8470,8470,0
|
|
20240502,160800,2327895890,8470,8470,8470,8470,0
|
|
20240502,160700,2327895890,8470,8470,8470,8470,0
|
|
20240502,160600,2327895890,8470,8470,8470,8470,0
|
|
20240502,160500,2327895890,8470,8470,8470,8470,0
|
|
20240502,160400,2327895890,8470,8470,8470,8470,0
|
|
20240502,160300,2327895890,8470,8470,8470,8470,0
|
|
20240502,160200,2327895890,8470,8470,8470,8470,0
|
|
20240502,160100,2327895890,8470,8470,8470,8470,0
|
|
20240502,160000,2327895890,8470,8470,8470,8470,0
|
|
20240502,155900,2327895890,8470,8470,8470,8470,0
|
|
20240502,155800,2327895890,8470,8470,8470,8470,0
|
|
20240502,155700,2327895890,8470,8470,8470,8470,0
|
|
20240502,155600,2327895890,8470,8470,8470,8470,0
|
|
20240502,155500,2327895890,8470,8470,8470,8470,0
|
|
20240502,155400,2327895890,8470,8470,8470,8470,0
|
|
20240502,155300,2327895890,8470,8470,8470,8470,0
|
|
20240502,155200,2327895890,8470,8470,8470,8470,0
|
|
20240502,155100,2327895890,8470,8470,8470,8470,0
|
|
20240502,155000,2327895890,8470,8470,8470,8470,0
|
|
20240502,154900,2327895890,8470,8470,8470,8470,0
|
|
20240502,154800,2327895890,8470,8470,8470,8470,0
|
|
20240502,154700,2327895890,8470,8470,8470,8470,0
|
|
20240502,154600,2327895890,8470,8470,8470,8470,14535
|
|
20240502,154500,2327895890,8470,8470,8470,8470,0
|
|
20240502,154400,2327895890,8470,8470,8470,8470,0
|
|
20240502,154300,2327895890,8470,8470,8470,8470,0
|
|
20240502,154200,2327895890,8470,8470,8470,8470,0
|
|
20240502,154100,2327895890,8470,8470,8470,8470,0
|
|
20240502,154000,2327895890,8470,8470,8470,8470,0
|
|
20240502,153900,2327895890,8470,8470,8470,8470,0
|
|
20240502,153800,2327895890,8470,8470,8470,8470,0
|
|
20240502,153700,2327895890,8470,8470,8470,8470,0
|
|
20240502,153600,2327895890,8470,8470,8470,8470,0
|
|
20240502,153500,2327895890,8470,8470,8470,8470,0
|
|
20240502,153400,2327895890,8470,8470,8470,8470,0
|
|
20240502,153300,2327895890,8470,8470,8470,8470,0
|
|
20240502,153200,2327895890,8470,8470,8470,8470,0
|
|
20240502,153100,2327895890,8470,8470,8470,8470,0
|
|
20240502,153000,2327895890,8470,8470,8470,8470,14535
|
|
20240502,152900,2204784440,8490,8490,8490,8490,0
|
|
20240502,152800,2204784440,8490,8490,8490,8490,0
|
|
20240502,152700,2204784440,8490,8490,8490,8490,0
|
|
20240502,152600,2204784440,8490,8490,8490,8490,0
|
|
20240502,152500,2204784440,8490,8490,8490,8490,0
|
|
20240502,152400,2204784440,8490,8490,8490,8490,0
|
|
20240502,152300,2204784440,8490,8490,8490,8490,0
|
|
20240502,152200,2204784440,8490,8490,8490,8490,0
|
|
20240502,152100,2204784440,8490,8490,8490,8490,0
|
|
20240502,152000,2204784440,8490,8490,8490,8490,0
|
|
20240502,151900,2204784440,8490,8480,8490,8480,794
|
|
20240502,151800,2198050040,8480,8500,8500,8480,2898
|
|
20240502,151700,2173465050,8500,8490,8500,8490,3373
|
|
20240502,151600,2144828090,8500,8500,8500,8490,100
|
|
20240502,151500,2143979000,8500,8490,8500,8490,436
|
|
20240502,151400,2140273860,8500,8500,8500,8500,191
|
|
20240502,151300,2138650360,8490,8490,8500,8490,764
|
|
20240502,151200,2132158970,8490,8500,8500,8490,558
|
|
20240502,151100,2127417330,8500,8500,8500,8490,2384
|
|
20240502,151000,2107164500,8500,8490,8500,8490,186
|
|
20240502,150900,2105584360,8490,8490,8490,8490,0
|
|
20240502,150800,2105584360,8490,8500,8500,8490,253
|
|
20240502,150700,2103434390,8500,8500,8500,8490,634
|
|
20240502,150600,2098047400,8500,8500,8500,8500,517
|
|
20240502,150500,2093652900,8490,8490,8490,8490,0
|
|
20240502,150400,2093652900,8490,8500,8500,8490,1295
|
|
20240502,150300,2082653350,8500,8500,8500,8500,2
|
|
20240502,150200,2082636350,8490,8490,8490,8490,5
|
|
20240502,150100,2082593900,8490,8500,8500,8490,186
|
|
20240502,150000,2081014610,8490,8490,8500,8490,94
|
|
20240502,145900,2080216530,8490,8490,8500,8490,125
|
|
20240502,145800,2079154100,8490,8500,8500,8490,444
|
|
20240502,145700,2075384530,8490,8500,8500,8490,1053
|
|
20240502,145600,2066444360,8500,8490,8500,8490,594
|
|
20240502,145500,2061396220,8500,8500,8500,8500,107
|
|
20240502,145400,2060486720,8500,8500,8500,8500,31
|
|
20240502,145300,2060223220,8500,8500,8500,8500,959
|
|
20240502,145200,2052071720,8500,8500,8500,8500,1631
|
|
20240502,145100,2038208220,8500,8500,8510,8500,535
|
|
20240502,145000,2033660710,8500,8500,8500,8500,59
|
|
20240502,144900,2033159210,8500,8500,8500,8500,159
|
|
20240502,144800,2031807710,8500,8510,8510,8500,103
|
|
20240502,144700,2030931240,8500,8500,8500,8500,0
|
|
20240502,144600,2030931240,8500,8500,8500,8500,0
|
|
20240502,144500,2030931240,8500,8520,8520,8500,88
|
|
20240502,144400,2030183210,8520,8510,8520,8500,301
|
|
20240502,144300,2027622280,8520,8520,8520,8520,0
|
|
20240502,144200,2027622280,8520,8510,8520,8510,446
|
|
20240502,144100,2023826800,8510,8510,8510,8510,538
|
|
20240502,144000,2019248420,8510,8510,8510,8510,320
|
|
20240502,143900,2016525220,8500,8500,8500,8500,659
|
|
20240502,143800,2010923720,8500,8490,8500,8490,114
|
|
20240502,143700,2009955760,8490,8480,8490,8480,74
|
|
20240502,143600,2009327640,8480,8490,8490,8480,146
|
|
20240502,143500,2008089470,8490,8490,8490,8480,722
|
|
20240502,143400,2001960410,8500,8490,8500,8480,3373
|
|
20240502,143300,1973326130,8500,8500,8500,8490,980
|
|
20240502,143200,1965005370,8490,8490,8490,8490,37
|
|
20240502,143100,1964691240,8490,8500,8500,8490,153
|
|
20240502,143000,1963391600,8500,8500,8500,8500,70
|
|
20240502,142900,1962796600,8490,8490,8500,8490,172
|
|
20240502,142800,1961335760,8490,8500,8500,8490,8882
|
|
20240502,142700,1885840430,8510,8510,8510,8510,590
|
|
20240502,142600,1880819530,8510,8510,8510,8510,50
|
|
20240502,142500,1880394030,8510,8510,8510,8500,156
|
|
20240502,142400,1879067330,8510,8510,8510,8510,2
|
|
20240502,142300,1879050310,8510,8510,8510,8510,13
|
|
20240502,142200,1878939680,8510,8510,8510,8510,336
|
|
20240502,142100,1876080320,8510,8500,8510,8500,416
|
|
20240502,142000,1872540800,8500,8500,8500,8500,199
|
|
20240502,141900,1870849300,8510,8510,8510,8510,5
|
|
20240502,141800,1870806750,8500,8500,8500,8500,110
|
|
20240502,141700,1869871750,8500,8510,8510,8500,117
|
|
20240502,141600,1868876590,8510,8500,8510,8500,104
|
|
20240502,141500,1867992520,8500,8510,8510,8500,366
|
|
20240502,141400,1864879380,8510,8510,8510,8510,200
|
|
20240502,141300,1863177380,8510,8510,8510,8510,86
|
|
20240502,141200,1862445520,8520,8520,8520,8520,0
|
|
20240502,141100,1862445520,8520,8520,8520,8520,3
|
|
20240502,141000,1862419960,8510,8520,8520,8510,117
|
|
20240502,140900,1861424220,8500,8500,8500,8500,86
|
|
20240502,140800,1860693220,8510,8510,8510,8510,505
|
|
20240502,140700,1856395670,8510,8520,8520,8510,1268
|
|
20240502,140600,1845604980,8520,8520,8520,8520,0
|
|
20240502,140500,1845604980,8520,8520,8520,8520,150
|
|
20240502,140400,1844326980,8510,8510,8510,8510,43
|
|
20240502,140300,1843961050,8510,8510,8510,8510,27
|
|
20240502,140200,1843731280,8510,8510,8510,8510,166
|
|
20240502,140100,1842318620,8510,8510,8510,8510,679
|
|
20240502,140000,1836540330,8510,8510,8510,8510,16
|
|
20240502,135900,1836404170,8500,8510,8510,8500,121
|
|
20240502,135800,1835375320,8510,8510,8510,8510,816
|
|
20240502,135700,1828431160,8510,8510,8510,8510,304
|
|
20240502,135600,1825844120,8500,8500,8500,8500,618
|
|
20240502,135500,1820591120,8510,8510,8510,8510,55
|
|
20240502,135400,1820123070,8510,8510,8510,8510,502
|
|
20240502,135300,1815851050,8500,8500,8500,8500,250
|
|
20240502,135200,1813726050,8500,8510,8510,8500,207
|
|
20240502,135100,1811965050,8510,8500,8510,8500,81
|
|
20240502,135000,1811276350,8500,8500,8500,8500,8
|
|
20240502,134900,1811208350,8500,8500,8500,8500,362
|
|
20240502,134800,1808131350,8500,8510,8510,8500,88
|
|
20240502,134700,1807383330,8510,8510,8510,8510,69
|
|
20240502,134600,1806796140,8500,8500,8500,8500,19
|
|
20240502,134500,1806634640,8500,8500,8500,8500,0
|
|
20240502,134400,1806634640,8500,8500,8500,8500,54
|
|
20240502,134300,1806175640,8500,8500,8500,8500,5338
|
|
20240502,134200,1760802640,8500,8500,8500,8500,0
|
|
20240502,134100,1760802640,8500,8510,8510,8500,323
|
|
20240502,134000,1758056580,8510,8510,8510,8500,718
|
|
20240502,133900,1751946410,8510,8500,8510,8500,235
|
|
20240502,133800,1749946640,8510,8500,8510,8500,910
|
|
20240502,133700,1742208940,8510,8510,8510,8500,9
|
|
20240502,133600,1742132360,8510,8500,8510,8500,625
|
|
20240502,133500,1736819780,8500,8510,8510,8500,1205
|
|
20240502,133400,1726577200,8500,8500,8500,8500,684
|
|
20240502,133300,1720763200,8500,8500,8500,8500,1188
|
|
20240502,133200,1710665200,8500,8500,8500,8500,1801
|
|
20240502,133100,1695356700,8500,8510,8510,8500,402
|
|
20240502,133000,1691938680,8500,8510,8510,8500,343
|
|
20240502,132900,1689020740,8510,8510,8510,8500,381
|
|
20240502,132800,1685780930,8510,8510,8510,8500,2219
|
|
20240502,132700,1666917040,8510,8500,8510,8500,354
|
|
20240502,132600,1663905740,8510,8500,8510,8500,1188
|
|
20240502,132500,1653805010,8500,8510,8510,8500,862
|
|
20240502,132400,1646472540,8510,8510,8510,8510,62
|
|
20240502,132300,1645944920,8510,8510,8520,8510,668
|
|
20240502,132200,1640259740,8510,8510,8510,8500,1312
|
|
20240502,132100,1629099850,8510,8510,8510,8500,975
|
|
20240502,132000,1620803470,8510,8510,8510,8510,19
|
|
20240502,131900,1620641780,8510,8510,8510,8510,203
|
|
20240502,131800,1618914250,8510,8500,8510,8500,81
|
|
20240502,131700,1618225730,8500,8500,8500,8500,3681
|
|
20240502,131600,1586937230,8510,8510,8510,8500,4449
|
|
20240502,131500,1549119740,8500,8510,8510,8500,9048
|
|
20240502,131400,1472127380,8510,8520,8520,8510,9
|
|
20240502,131300,1472050750,8510,8510,8510,8510,200
|
|
20240502,131200,1470348750,8520,8520,8520,8520,38
|
|
20240502,131100,1470024990,8520,8520,8520,8520,37
|
|
20240502,131000,1469709750,8520,8520,8520,8520,212
|
|
20240502,130900,1467903510,8520,8520,8520,8520,0
|
|
20240502,130800,1467903510,8520,8510,8520,8510,672
|
|
20240502,130700,1462184010,8510,8510,8510,8510,0
|
|
20240502,130600,1462184010,8510,8510,8510,8510,52
|
|
20240502,130500,1461741490,8510,8510,8510,8510,341
|
|
20240502,130400,1458839580,8520,8520,8520,8520,43
|
|
20240502,130300,1458473220,8520,8520,8520,8510,1390
|
|
20240502,130200,1446633660,8530,8530,8530,8530,8
|
|
20240502,130100,1446565420,8520,8520,8520,8520,0
|
|
20240502,130000,1446565420,8520,8530,8530,8520,48
|
|
20240502,125900,1446156160,8530,8530,8530,8530,2
|
|
20240502,125800,1446139100,8530,8530,8530,8530,165
|
|
20240502,125700,1444731650,8540,8540,8540,8540,0
|
|
20240502,125600,1444731650,8540,8530,8540,8530,152
|
|
20240502,125500,1443434820,8540,8520,8540,8520,989
|
|
20240502,125400,1435005520,8530,8520,8540,8520,601
|
|
20240502,125300,1429880880,8520,8540,8540,8520,3725
|
|
20240502,125200,1398129120,8540,8540,8540,8540,35
|
|
20240502,125100,1397830220,8540,8540,8540,8540,23
|
|
20240502,125000,1397633800,8540,8530,8540,8530,15
|
|
20240502,124900,1397505800,8530,8530,8530,8530,0
|
|
20240502,124800,1397505800,8530,8530,8530,8530,0
|
|
20240502,124700,1397505800,8530,8530,8530,8530,0
|
|
20240502,124600,1397505800,8530,8530,8530,8530,31
|
|
20240502,124500,1397241370,8530,8530,8530,8530,274
|
|
20240502,124400,1394904150,8530,8530,8530,8530,0
|
|
20240502,124300,1394904150,8530,8530,8530,8530,1319
|
|
20240502,124200,1383653080,8540,8540,8540,8540,10
|
|
20240502,124100,1383567680,8540,8540,8540,8540,45
|
|
20240502,124000,1383183380,8540,8540,8540,8540,5
|
|
20240502,123900,1383140680,8540,8540,8540,8540,3
|
|
20240502,123800,1383115060,8540,8520,8540,8520,2254
|
|
20240502,123700,1363910600,8530,8530,8530,8530,82
|
|
20240502,123600,1363211140,8520,8530,8530,8520,1000
|
|
20240502,123500,1354689840,8530,8530,8530,8530,0
|
|
20240502,123400,1354689840,8530,8530,8530,8530,121
|
|
20240502,123300,1353657710,8530,8530,8530,8520,704
|
|
20240502,123200,1347653450,8520,8530,8530,8520,502
|
|
20240502,123100,1343376390,8530,8530,8530,8530,0
|
|
20240502,123000,1343376390,8530,8530,8530,8530,2
|
|
20240502,122900,1343359330,8530,8530,8530,8530,176
|
|
20240502,122800,1341858050,8530,8530,8530,8530,3
|
|
20240502,122700,1341832460,8530,8530,8530,8530,6
|
|
20240502,122600,1341781280,8520,8520,8520,8520,292
|
|
20240502,122500,1339293440,8520,8520,8520,8520,89
|
|
20240502,122400,1338535160,8530,8530,8530,8520,60
|
|
20240502,122300,1338023840,8530,8550,8550,8530,559
|
|
20240502,122200,1333250050,8550,8550,8550,8550,0
|
|
20240502,122100,1333250050,8550,8550,8550,8550,21
|
|
20240502,122000,1333070500,8560,8550,8560,8550,902
|
|
20240502,121900,1325358380,8550,8550,8550,8540,26
|
|
20240502,121800,1325136310,8550,8550,8550,8550,363
|
|
20240502,121700,1322032660,8540,8540,8540,8540,200
|
|
20240502,121600,1320324660,8540,8540,8540,8540,50
|
|
20240502,121500,1319897660,8540,8540,8540,8540,127
|
|
20240502,121400,1318813080,8540,8540,8540,8540,0
|
|
20240502,121300,1318813080,8540,8540,8540,8540,117
|
|
20240502,121200,1317813900,8540,8540,8540,8540,0
|
|
20240502,121100,1317813900,8540,8540,8540,8540,0
|
|
20240502,121000,1317813900,8540,8540,8540,8540,0
|
|
20240502,120900,1317813900,8540,8530,8540,8530,1489
|
|
20240502,120800,1305112720,8520,8520,8520,8520,0
|
|
20240502,120700,1305112720,8520,8530,8530,8520,1288
|
|
20240502,120600,1294127240,8530,8530,8530,8530,0
|
|
20240502,120500,1294127240,8530,8530,8530,8530,236
|
|
20240502,120400,1292114160,8530,8530,8530,8530,0
|
|
20240502,120300,1292114160,8530,8530,8530,8530,12
|
|
20240502,120200,1292011800,8530,8520,8530,8520,236
|
|
20240502,120100,1289998910,8520,8520,8520,8520,3
|
|
20240502,120000,1289973350,8520,8520,8520,8520,1
|
|
20240502,115900,1289964830,8530,8530,8530,8530,22
|
|
20240502,115800,1289777170,8520,8520,8520,8520,64
|
|
20240502,115700,1289231890,8520,8520,8520,8520,441
|
|
20240502,115600,1285474570,8520,8520,8520,8520,9
|
|
20240502,115500,1285397890,8530,8530,8530,8530,11
|
|
20240502,115400,1285304060,8530,8530,8530,8530,14
|
|
20240502,115300,1285184640,8520,8520,8520,8520,596
|
|
20240502,115200,1280106720,8530,8530,8530,8530,315
|
|
20240502,115100,1277419770,8530,8520,8530,8520,94
|
|
20240502,115000,1276618370,8520,8520,8520,8520,544
|
|
20240502,114900,1271983490,8520,8520,8520,8520,0
|
|
20240502,114800,1271983490,8520,8530,8530,8520,196
|
|
20240502,114700,1270311690,8530,8530,8530,8530,314
|
|
20240502,114600,1267633270,8520,8520,8530,8520,875
|
|
20240502,114500,1260178260,8530,8530,8530,8530,8
|
|
20240502,114400,1260110020,8530,8540,8540,8520,4915
|
|
20240502,114300,1218140170,8550,8550,8550,8550,22
|
|
20240502,114200,1217952070,8550,8550,8550,8550,2
|
|
20240502,114100,1217934970,8550,8550,8550,8550,40
|
|
20240502,114000,1217592970,8550,8560,8560,8550,146
|
|
20240502,113900,1216344620,8560,8560,8560,8560,176
|
|
20240502,113800,1214838060,8560,8560,8560,8560,282
|
|
20240502,113700,1212424140,8560,8560,8560,8560,109
|
|
20240502,113600,1211491100,8560,8560,8560,8560,125
|
|
20240502,113500,1210421100,8550,8550,8560,8550,122
|
|
20240502,113400,1209377990,8560,8560,8560,8560,516
|
|
20240502,113300,1204961030,8550,8550,8550,8550,5
|
|
20240502,113200,1204918280,8550,8550,8550,8550,0
|
|
20240502,113100,1204918280,8550,8550,8560,8550,150
|
|
20240502,113000,1203635760,8550,8560,8560,8550,278
|
|
20240502,112900,1201258760,8560,8550,8560,8550,253
|
|
20240502,112800,1199095480,8550,8550,8550,8550,112
|
|
20240502,112700,1198137880,8550,8550,8550,8540,28
|
|
20240502,112600,1197898490,8550,8540,8550,8540,3786
|
|
20240502,112500,1165550570,8540,8540,8540,8540,40
|
|
20240502,112400,1165208970,8540,8530,8540,8530,138
|
|
20240502,112300,1164031490,8540,8520,8540,8520,689
|
|
20240502,112200,1158151750,8520,8520,8520,8510,204
|
|
20240502,112100,1156415630,8510,8520,8520,8510,97
|
|
20240502,112000,1155589460,8520,8520,8520,8520,0
|
|
20240502,111900,1155589460,8520,8520,8530,8520,1086
|
|
20240502,111800,1146335840,8540,8530,8540,8530,400
|
|
20240502,111700,1142922840,8530,8530,8540,8520,170
|
|
20240502,111600,1141474220,8530,8540,8540,8530,207
|
|
20240502,111500,1139708500,8530,8530,8540,8530,628
|
|
20240502,111400,1134351560,8530,8530,8530,8520,78
|
|
20240502,111300,1133686770,8520,8520,8520,8520,17
|
|
20240502,111200,1133541930,8530,8520,8530,8520,386
|
|
20240502,111100,1130251960,8530,8520,8530,8520,291
|
|
20240502,111000,1127772630,8520,8520,8520,8520,55
|
|
20240502,110900,1127304030,8520,8520,8520,8510,385
|
|
20240502,110800,1124024130,8530,8530,8530,8530,0
|
|
20240502,110700,1124024130,8530,8530,8530,8530,16
|
|
20240502,110600,1123887650,8510,8530,8530,8510,1035
|
|
20240502,110500,1115072440,8520,8520,8520,8520,455
|
|
20240502,110400,1111195840,8520,8520,8520,8520,0
|
|
20240502,110300,1111195840,8520,8540,8540,8520,393
|
|
20240502,110200,1107846150,8540,8540,8540,8540,0
|
|
20240502,110100,1107846150,8540,8530,8540,8530,727
|
|
20240502,110000,1101644830,8510,8530,8530,8510,105
|
|
20240502,105900,1100749870,8510,8530,8530,8510,3250
|
|
20240502,105800,1073060740,8530,8530,8530,8530,701
|
|
20240502,105700,1067081210,8530,8520,8530,8520,589
|
|
20240502,105600,1062057520,8530,8520,8530,8520,309
|
|
20240502,105500,1059424540,8530,8530,8530,8530,114
|
|
20240502,105400,1058452120,8530,8530,8530,8530,265
|
|
20240502,105300,1056191670,8540,8540,8550,8530,241
|
|
20240502,105200,1054134880,8530,8550,8550,8530,147
|
|
20240502,105100,1052880870,8520,8550,8550,8520,1242
|
|
20240502,105000,1042287540,8550,8530,8550,8530,339
|
|
20240502,104900,1039395630,8520,8550,8550,8520,834
|
|
20240502,104800,1032281640,8530,8540,8540,8530,4963
|
|
20240502,104700,989945310,8550,8540,8550,8540,204
|
|
20240502,104600,988202110,8540,8530,8540,8530,1196
|
|
20240502,104500,977999360,8530,8540,8540,8530,27
|
|
20240502,104400,977768900,8540,8540,8540,8530,285
|
|
20240502,104300,975335240,8540,8550,8550,8530,1734
|
|
20240502,104200,960527740,8550,8540,8550,8540,398
|
|
20240502,104100,957128730,8540,8540,8540,8540,136
|
|
20240502,104000,955967290,8550,8540,8550,8540,165
|
|
20240502,103900,954556640,8540,8550,8550,8540,128
|
|
20240502,103800,953462250,8550,8550,8550,8550,64
|
|
20240502,103700,952915050,8550,8540,8550,8540,319
|
|
20240502,103600,950189760,8540,8530,8540,8530,178
|
|
20240502,103500,948671090,8540,8540,8540,8530,1098
|
|
20240502,103400,939294580,8540,8550,8550,8540,2395
|
|
20240502,103300,918841250,8540,8550,8550,8540,4617
|
|
20240502,103200,879377240,8560,8560,8560,8560,20
|
|
20240502,103100,879206040,8560,8570,8580,8560,6370
|
|
20240502,103000,824629930,8570,8570,8570,8570,558
|
|
20240502,102900,819847870,8570,8570,8570,8570,100
|
|
20240502,102800,818990870,8570,8580,8580,8570,633
|
|
20240502,102700,813564060,8580,8570,8580,8570,242
|
|
20240502,102600,811489710,8580,8580,8580,8580,270
|
|
20240502,102500,809173110,8580,8570,8580,8570,289
|
|
20240502,102400,806694270,8580,8580,8580,8580,86
|
|
20240502,102300,805956390,8580,8570,8580,8570,50
|
|
20240502,102200,805527530,8570,8570,8570,8570,162
|
|
20240502,102100,804139190,8570,8570,8590,8570,5052
|
|
20240502,102000,760842150,8570,8590,8590,8570,35
|
|
20240502,101900,760542080,8590,8580,8590,8580,367
|
|
20240502,101800,757392510,8590,8580,8590,8580,65
|
|
20240502,101700,756834180,8580,8580,8580,8580,1
|
|
20240502,101600,756825600,8580,8580,8580,8570,1013
|
|
20240502,101500,748140680,8580,8580,8580,8580,15
|
|
20240502,101400,748011980,8590,8580,8590,8570,133
|
|
20240502,101300,746870880,8580,8590,8590,8580,78
|
|
20240502,101200,746201430,8590,8580,8590,8580,905
|
|
20240502,101100,738436480,8580,8580,8580,8580,110
|
|
20240502,101000,737492680,8590,8590,8590,8590,22
|
|
20240502,100900,737303700,8570,8570,8570,8570,0
|
|
20240502,100800,737303700,8570,8580,8580,8570,115
|
|
20240502,100700,736318050,8570,8590,8590,8570,1739
|
|
20240502,100600,721394620,8590,8590,8590,8590,54
|
|
20240502,100500,720930760,8590,8590,8590,8590,3
|
|
20240502,100400,720904990,8590,8590,8590,8590,10
|
|
20240502,100300,720819090,8580,8580,8580,8580,0
|
|
20240502,100200,720819090,8580,8580,8590,8580,134
|
|
20240502,100100,719669170,8590,8580,8590,8570,421
|
|
20240502,100000,716060860,8580,8580,8580,8580,52
|
|
20240502,095900,715614700,8580,8590,8590,8570,409
|
|
20240502,095800,712106370,8570,8590,8590,8570,23
|
|
20240502,095700,711909060,8590,8570,8590,8570,278
|
|
20240502,095600,709526370,8590,8590,8590,8590,16
|
|
20240502,095500,709388930,8590,8590,8590,8590,58
|
|
20240502,095400,708890710,8590,8570,8590,8570,56
|
|
20240502,095300,708410670,8570,8570,8570,8560,1000
|
|
20240502,095200,699840770,8570,8570,8570,8570,8
|
|
20240502,095100,699772210,8570,8580,8580,8560,1218
|
|
20240502,095000,689334890,8570,8570,8570,8570,8
|
|
20240502,094900,689266330,8560,8600,8600,8560,24
|
|
20240502,094800,689060690,8550,8560,8560,8550,50
|
|
20240502,094700,688633090,8550,8570,8600,8550,1420
|
|
20240502,094600,676463220,8570,8580,8580,8570,493
|
|
20240502,094500,672237880,8570,8570,8570,8570,0
|
|
20240502,094400,672237880,8570,8550,8570,8550,959
|
|
20240502,094300,664027190,8560,8570,8570,8550,1866
|
|
20240502,094200,648069120,8570,8570,8570,8560,869
|
|
20240502,094100,640623340,8570,8590,8590,8570,1095
|
|
20240502,094000,631233880,8590,8580,8590,8580,369
|
|
20240502,093900,628067740,8570,8570,8570,8570,402
|
|
20240502,093800,624622600,8570,8580,8590,8570,382
|
|
20240502,093700,621345100,8580,8590,8590,8580,199
|
|
20240502,093600,619637630,8580,8590,8590,8580,74
|
|
20240502,093500,619002640,8590,8620,8620,8580,364
|
|
20240502,093400,615875890,8630,8600,8630,8590,647
|
|
20240502,093300,610312250,8590,8600,8600,8590,1190
|
|
20240502,093200,600078260,8610,8610,8630,8610,151
|
|
20240502,093100,598777130,8600,8600,8600,8590,817
|
|
20240502,093000,591751060,8600,8580,8630,8580,2537
|
|
20240502,092900,569939160,8580,8580,8580,8580,389
|
|
20240502,092800,566601540,8590,8580,8590,8580,148
|
|
20240502,092700,565330740,8580,8570,8590,8570,200
|
|
20240502,092600,563614070,8570,8560,8570,8560,326
|
|
20240502,092500,560820290,8560,8570,8570,8560,89
|
|
20240502,092400,560058260,8550,8560,8570,8550,1959
|
|
20240502,092300,543303550,8550,8530,8550,8530,1075
|
|
20240502,092200,534121380,8530,8540,8550,8530,2456
|
|
20240502,092100,513145080,8540,8560,8560,8540,12107
|
|
20240502,092000,409703210,8560,8570,8570,8550,408
|
|
20240502,091900,406208960,8570,8570,8590,8560,3467
|
|
20240502,091800,376496590,8590,8580,8590,8580,201
|
|
20240502,091700,374771970,8580,8590,8590,8570,258
|
|
20240502,091600,372558440,8590,8600,8600,8570,1443
|
|
20240502,091500,360176800,8600,8580,8600,8580,1617
|
|
20240502,091400,346300940,8580,8590,8590,8580,411
|
|
20240502,091300,342771560,8580,8580,8580,8580,275
|
|
20240502,091200,340412060,8580,8580,8590,8580,368
|
|
20240502,091100,337252890,8580,8560,8580,8560,561
|
|
20240502,091000,332446770,8550,8550,8560,8540,2027
|
|
20240502,090900,315121600,8550,8570,8570,8550,486
|
|
20240502,090800,310964150,8570,8560,8570,8550,5760
|
|
20240502,090700,261715250,8560,8570,8570,8550,2117
|
|
20240502,090600,243593360,8560,8580,8580,8560,5974
|
|
20240502,090500,192416260,8580,8600,8630,8580,1743
|
|
20240502,090400,177447090,8600,8600,8600,8590,1026
|
|
20240502,090300,168626560,8600,8600,8600,8600,1066
|
|
20240502,090200,159458960,8600,8590,8600,8570,5929
|
|
20240502,090100,108609080,8580,8570,8600,8570,1192
|
|
20240502,090000,98379470,8560,8660,8660,8560,9723
|