682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201900,265142190,3310,3310,3310,3310,2827
|
|
20240502,201800,265142190,3310,3310,3310,3310,0
|
|
20240502,201700,265142190,3310,3310,3310,3310,0
|
|
20240502,201600,265142190,3310,3310,3310,3310,0
|
|
20240502,201500,265142190,3310,3310,3310,3310,0
|
|
20240502,201400,265142190,3310,3310,3310,3310,0
|
|
20240502,201300,265142190,3310,3310,3310,3310,0
|
|
20240502,201200,265142190,3310,3310,3310,3310,0
|
|
20240502,201100,265142190,3310,3310,3310,3310,0
|
|
20240502,201000,265142190,3310,3310,3310,3310,0
|
|
20240502,200900,265142190,3310,3310,3310,3310,0
|
|
20240502,200800,265142190,3310,3310,3310,3310,0
|
|
20240502,200700,265142190,3310,3310,3310,3310,0
|
|
20240502,200600,265142190,3310,3310,3310,3310,0
|
|
20240502,200500,265142190,3310,3310,3310,3310,0
|
|
20240502,200400,265142190,3310,3310,3310,3310,0
|
|
20240502,200300,265142190,3310,3310,3310,3310,0
|
|
20240502,200200,265142190,3310,3310,3310,3310,0
|
|
20240502,200100,265142190,3310,3310,3310,3310,0
|
|
20240502,200000,265142190,3310,3310,3310,3310,0
|
|
20240502,195900,265142190,3310,3310,3310,3310,0
|
|
20240502,195800,265142190,3310,3310,3310,3310,0
|
|
20240502,195700,265142190,3310,3310,3310,3310,0
|
|
20240502,195600,265142190,3310,3310,3310,3310,0
|
|
20240502,195500,265142190,3310,3310,3310,3310,0
|
|
20240502,195400,265142190,3310,3310,3310,3310,0
|
|
20240502,195300,265142190,3310,3310,3310,3310,0
|
|
20240502,195200,265142190,3310,3310,3310,3310,0
|
|
20240502,195100,265142190,3310,3310,3310,3310,0
|
|
20240502,195000,265142190,3310,3310,3310,3310,0
|
|
20240502,194900,265142190,3310,3310,3310,3310,2827
|
|
20240502,194800,265142190,3310,3310,3310,3310,0
|
|
20240502,194700,265142190,3310,3310,3310,3310,0
|
|
20240502,194600,265142190,3310,3310,3310,3310,0
|
|
20240502,194500,265142190,3310,3310,3310,3310,0
|
|
20240502,194400,265142190,3310,3310,3310,3310,0
|
|
20240502,194300,265142190,3310,3310,3310,3310,0
|
|
20240502,194200,265142190,3310,3310,3310,3310,0
|
|
20240502,194100,265142190,3310,3310,3310,3310,0
|
|
20240502,194000,265142190,3310,3310,3310,3310,0
|
|
20240502,193900,265142190,3310,3310,3310,3310,0
|
|
20240502,193800,265142190,3310,3310,3310,3310,0
|
|
20240502,193700,265142190,3310,3310,3310,3310,0
|
|
20240502,193600,265142190,3310,3310,3310,3310,0
|
|
20240502,193500,265142190,3310,3310,3310,3310,0
|
|
20240502,193400,265142190,3310,3310,3310,3310,0
|
|
20240502,193300,265142190,3310,3310,3310,3310,0
|
|
20240502,193200,265142190,3310,3310,3310,3310,0
|
|
20240502,193100,265142190,3310,3310,3310,3310,0
|
|
20240502,193000,265142190,3310,3310,3310,3310,0
|
|
20240502,192900,265142190,3310,3310,3310,3310,0
|
|
20240502,192800,265142190,3310,3310,3310,3310,0
|
|
20240502,192700,265142190,3310,3310,3310,3310,0
|
|
20240502,192600,265142190,3310,3310,3310,3310,0
|
|
20240502,192500,265142190,3310,3310,3310,3310,0
|
|
20240502,192400,265142190,3310,3310,3310,3310,0
|
|
20240502,192300,265142190,3310,3310,3310,3310,0
|
|
20240502,192200,265142190,3310,3310,3310,3310,0
|
|
20240502,192100,265142190,3310,3310,3310,3310,0
|
|
20240502,192000,265142190,3310,3310,3310,3310,0
|
|
20240502,191900,265142190,3310,3310,3310,3310,2827
|
|
20240502,191800,265142190,3310,3310,3310,3310,0
|
|
20240502,191700,265142190,3310,3310,3310,3310,0
|
|
20240502,191600,265142190,3310,3310,3310,3310,0
|
|
20240502,191500,265142190,3310,3310,3310,3310,0
|
|
20240502,191400,265142190,3310,3310,3310,3310,0
|
|
20240502,191300,265142190,3310,3310,3310,3310,0
|
|
20240502,191200,265142190,3310,3310,3310,3310,0
|
|
20240502,191100,265142190,3310,3310,3310,3310,0
|
|
20240502,191000,265142190,3310,3310,3310,3310,0
|
|
20240502,190900,265142190,3310,3310,3310,3310,0
|
|
20240502,190800,265142190,3310,3310,3310,3310,0
|
|
20240502,190700,265142190,3310,3310,3310,3310,0
|
|
20240502,190600,265142190,3310,3310,3310,3310,0
|
|
20240502,190500,265142190,3310,3310,3310,3310,0
|
|
20240502,190400,265142190,3310,3310,3310,3310,0
|
|
20240502,190300,265142190,3310,3310,3310,3310,0
|
|
20240502,190200,265142190,3310,3310,3310,3310,0
|
|
20240502,190100,265142190,3310,3310,3310,3310,0
|
|
20240502,190000,265142190,3310,3310,3310,3310,0
|
|
20240502,185900,265142190,3310,3310,3310,3310,0
|
|
20240502,185800,265142190,3310,3310,3310,3310,0
|
|
20240502,185700,265142190,3310,3310,3310,3310,0
|
|
20240502,185600,265142190,3310,3310,3310,3310,0
|
|
20240502,185500,265142190,3310,3310,3310,3310,0
|
|
20240502,185400,265142190,3310,3310,3310,3310,0
|
|
20240502,185300,265142190,3310,3310,3310,3310,0
|
|
20240502,185200,265142190,3310,3310,3310,3310,0
|
|
20240502,185100,265142190,3310,3310,3310,3310,0
|
|
20240502,185000,265142190,3310,3310,3310,3310,0
|
|
20240502,184900,265142190,3310,3310,3310,3310,2827
|
|
20240502,184800,265142190,3310,3310,3310,3310,0
|
|
20240502,184700,265142190,3310,3310,3310,3310,0
|
|
20240502,184600,265142190,3310,3310,3310,3310,0
|
|
20240502,184500,265142190,3310,3310,3310,3310,0
|
|
20240502,184400,265142190,3310,3310,3310,3310,0
|
|
20240502,184300,265142190,3310,3310,3310,3310,0
|
|
20240502,184200,265142190,3310,3310,3310,3310,0
|
|
20240502,184100,265142190,3310,3310,3310,3310,0
|
|
20240502,184000,265142190,3310,3310,3310,3310,0
|
|
20240502,183900,265142190,3310,3310,3310,3310,0
|
|
20240502,183800,265142190,3310,3310,3310,3310,0
|
|
20240502,183700,265142190,3310,3310,3310,3310,0
|
|
20240502,183600,265142190,3310,3310,3310,3310,0
|
|
20240502,183500,265142190,3310,3310,3310,3310,0
|
|
20240502,183400,265142190,3310,3310,3310,3310,0
|
|
20240502,183300,265142190,3310,3310,3310,3310,0
|
|
20240502,183200,265142190,3310,3310,3310,3310,0
|
|
20240502,183100,265142190,3310,3310,3310,3310,0
|
|
20240502,183000,265142190,3310,3310,3310,3310,0
|
|
20240502,182900,265142190,3310,3310,3310,3310,0
|
|
20240502,182800,265142190,3310,3310,3310,3310,0
|
|
20240502,182700,265142190,3310,3310,3310,3310,0
|
|
20240502,182600,265142190,3310,3310,3310,3310,0
|
|
20240502,182500,265142190,3310,3310,3310,3310,0
|
|
20240502,182400,265142190,3310,3310,3310,3310,0
|
|
20240502,182300,265142190,3310,3310,3310,3310,0
|
|
20240502,182200,265142190,3310,3310,3310,3310,0
|
|
20240502,182100,265142190,3310,3310,3310,3310,0
|
|
20240502,182000,265142190,3310,3310,3310,3310,0
|
|
20240502,181900,265142190,3310,3310,3310,3310,2827
|
|
20240502,181800,265142190,3310,3310,3310,3310,0
|
|
20240502,181700,265142190,3310,3310,3310,3310,0
|
|
20240502,181600,265142190,3310,3310,3310,3310,0
|
|
20240502,181500,265142190,3310,3310,3310,3310,0
|
|
20240502,181400,265142190,3310,3310,3310,3310,0
|
|
20240502,181300,265142190,3310,3310,3310,3310,0
|
|
20240502,181200,265142190,3310,3310,3310,3310,0
|
|
20240502,181100,265142190,3310,3310,3310,3310,0
|
|
20240502,181000,265142190,3310,3310,3310,3310,0
|
|
20240502,180900,265142190,3310,3310,3310,3310,0
|
|
20240502,180800,265142190,3310,3310,3310,3310,0
|
|
20240502,180700,265142190,3310,3310,3310,3310,0
|
|
20240502,180600,265142190,3310,3310,3310,3310,0
|
|
20240502,180500,265142190,3310,3310,3310,3310,0
|
|
20240502,180400,265142190,3310,3310,3310,3310,0
|
|
20240502,180300,265142190,3310,3310,3310,3310,0
|
|
20240502,180200,265142190,3310,3310,3310,3310,0
|
|
20240502,180100,265142190,3310,3310,3310,3310,0
|
|
20240502,180000,265142190,3310,3310,3310,3310,0
|
|
20240502,175900,265142190,3310,3310,3310,3310,0
|
|
20240502,175800,265142190,3310,3310,3310,3310,0
|
|
20240502,175700,265142190,3310,3310,3310,3310,0
|
|
20240502,175600,265142190,3310,3310,3310,3310,0
|
|
20240502,175500,265142190,3310,3310,3310,3310,0
|
|
20240502,175400,265142190,3310,3310,3310,3310,0
|
|
20240502,175300,265142190,3310,3310,3310,3310,0
|
|
20240502,175200,265142190,3310,3310,3310,3310,0
|
|
20240502,175100,265142190,3310,3310,3310,3310,0
|
|
20240502,175000,265142190,3310,3310,3310,3310,0
|
|
20240502,174900,265142190,3310,3310,3310,3310,2827
|
|
20240502,174800,265142190,3310,3310,3310,3310,0
|
|
20240502,174700,265142190,3310,3310,3310,3310,0
|
|
20240502,174600,265142190,3310,3310,3310,3310,0
|
|
20240502,174500,265142190,3310,3310,3310,3310,0
|
|
20240502,174400,265142190,3310,3310,3310,3310,0
|
|
20240502,174300,265142190,3310,3310,3310,3310,0
|
|
20240502,174200,265142190,3310,3310,3310,3310,0
|
|
20240502,174100,265142190,3310,3310,3310,3310,0
|
|
20240502,174000,265142190,3310,3310,3310,3310,0
|
|
20240502,173900,265142190,3310,3310,3310,3310,0
|
|
20240502,173800,265142190,3310,3310,3310,3310,0
|
|
20240502,173700,265142190,3310,3310,3310,3310,0
|
|
20240502,173600,265142190,3310,3310,3310,3310,0
|
|
20240502,173500,265142190,3310,3310,3310,3310,0
|
|
20240502,173400,265142190,3310,3310,3310,3310,0
|
|
20240502,173300,265142190,3310,3310,3310,3310,0
|
|
20240502,173200,265142190,3310,3310,3310,3310,0
|
|
20240502,173100,265142190,3310,3310,3310,3310,0
|
|
20240502,173000,265142190,3310,3310,3310,3310,0
|
|
20240502,172900,265142190,3310,3310,3310,3310,0
|
|
20240502,172800,265142190,3310,3310,3310,3310,0
|
|
20240502,172700,265142190,3310,3310,3310,3310,0
|
|
20240502,172600,265142190,3310,3310,3310,3310,0
|
|
20240502,172500,265142190,3310,3310,3310,3310,0
|
|
20240502,172400,265142190,3310,3310,3310,3310,0
|
|
20240502,172300,265142190,3310,3310,3310,3310,0
|
|
20240502,172200,265142190,3310,3310,3310,3310,0
|
|
20240502,172100,265142190,3310,3310,3310,3310,0
|
|
20240502,172000,265142190,3310,3310,3310,3310,0
|
|
20240502,171900,265142190,3310,3310,3310,3310,2827
|
|
20240502,171800,265142190,3310,3310,3310,3310,0
|
|
20240502,171700,265142190,3310,3310,3310,3310,0
|
|
20240502,171600,265142190,3310,3310,3310,3310,0
|
|
20240502,171500,265142190,3310,3310,3310,3310,0
|
|
20240502,171400,265142190,3310,3310,3310,3310,0
|
|
20240502,171300,265142190,3310,3310,3310,3310,0
|
|
20240502,171200,265142190,3310,3310,3310,3310,0
|
|
20240502,171100,265142190,3310,3310,3310,3310,0
|
|
20240502,171000,265142190,3310,3310,3310,3310,0
|
|
20240502,170900,265142190,3310,3310,3310,3310,0
|
|
20240502,170800,265142190,3310,3310,3310,3310,0
|
|
20240502,170700,265142190,3310,3310,3310,3310,0
|
|
20240502,170600,265142190,3310,3310,3310,3310,0
|
|
20240502,170500,265142190,3310,3310,3310,3310,0
|
|
20240502,170400,265142190,3310,3310,3310,3310,0
|
|
20240502,170300,265142190,3310,3310,3310,3310,0
|
|
20240502,170200,265142190,3310,3310,3310,3310,0
|
|
20240502,170100,265142190,3310,3310,3310,3310,0
|
|
20240502,170000,265142190,3310,3310,3310,3310,0
|
|
20240502,165900,265142190,3310,3310,3310,3310,0
|
|
20240502,165800,265142190,3310,3310,3310,3310,0
|
|
20240502,165700,265142190,3310,3310,3310,3310,0
|
|
20240502,165600,265142190,3310,3310,3310,3310,0
|
|
20240502,165500,265142190,3310,3310,3310,3310,0
|
|
20240502,165400,265142190,3310,3310,3310,3310,0
|
|
20240502,165300,265142190,3310,3310,3310,3310,0
|
|
20240502,165200,265142190,3310,3310,3310,3310,0
|
|
20240502,165100,265142190,3310,3310,3310,3310,0
|
|
20240502,165000,265142190,3310,3310,3310,3310,0
|
|
20240502,164900,265142190,3310,3310,3310,3310,2827
|
|
20240502,164800,265142190,3310,3310,3310,3310,0
|
|
20240502,164700,265142190,3310,3310,3310,3310,0
|
|
20240502,164600,265142190,3310,3310,3310,3310,0
|
|
20240502,164500,265142190,3310,3310,3310,3310,0
|
|
20240502,164400,265142190,3310,3310,3310,3310,0
|
|
20240502,164300,265142190,3310,3310,3310,3310,0
|
|
20240502,164200,265142190,3310,3310,3310,3310,0
|
|
20240502,164100,265142190,3310,3310,3310,3310,0
|
|
20240502,164000,265142190,3310,3310,3310,3310,0
|
|
20240502,163900,265142190,3310,3310,3310,3310,0
|
|
20240502,163800,265142190,3310,3310,3310,3310,0
|
|
20240502,163700,265142190,3310,3310,3310,3310,0
|
|
20240502,163600,265142190,3310,3310,3310,3310,0
|
|
20240502,163500,265142190,3310,3310,3310,3310,0
|
|
20240502,163400,265142190,3310,3310,3310,3310,0
|
|
20240502,163300,265142190,3310,3310,3310,3310,0
|
|
20240502,163200,265142190,3310,3310,3310,3310,0
|
|
20240502,163100,265142190,3310,3310,3310,3310,0
|
|
20240502,163000,265142190,3310,3310,3310,3310,0
|
|
20240502,162900,265142190,3310,3310,3310,3310,0
|
|
20240502,162800,265142190,3310,3310,3310,3310,0
|
|
20240502,162700,265142190,3310,3310,3310,3310,0
|
|
20240502,162600,265142190,3310,3310,3310,3310,0
|
|
20240502,162500,265142190,3310,3310,3310,3310,0
|
|
20240502,162400,265142190,3310,3310,3310,3310,0
|
|
20240502,162300,265142190,3310,3310,3310,3310,0
|
|
20240502,162200,265142190,3310,3310,3310,3310,0
|
|
20240502,162100,265142190,3310,3310,3310,3310,0
|
|
20240502,162000,265142190,3310,3310,3310,3310,0
|
|
20240502,161900,265142190,3310,3310,3310,3310,2827
|
|
20240502,161800,265142190,3310,3310,3310,3310,0
|
|
20240502,161700,265142190,3310,3310,3310,3310,0
|
|
20240502,161600,265142190,3310,3310,3310,3310,0
|
|
20240502,161500,265142190,3310,3310,3310,3310,0
|
|
20240502,161400,265142190,3310,3310,3310,3310,0
|
|
20240502,161300,265142190,3310,3310,3310,3310,0
|
|
20240502,161200,265142190,3310,3310,3310,3310,0
|
|
20240502,161100,265142190,3310,3310,3310,3310,0
|
|
20240502,161000,265142190,3310,3310,3310,3310,0
|
|
20240502,160900,265142190,3310,3310,3310,3310,0
|
|
20240502,160800,265142190,3310,3310,3310,3310,0
|
|
20240502,160700,265142190,3310,3310,3310,3310,0
|
|
20240502,160600,265142190,3310,3310,3310,3310,0
|
|
20240502,160500,265142190,3310,3310,3310,3310,0
|
|
20240502,160400,265142190,3310,3310,3310,3310,0
|
|
20240502,160300,265142190,3310,3310,3310,3310,0
|
|
20240502,160200,265142190,3310,3310,3310,3310,0
|
|
20240502,160100,265142190,3310,3310,3310,3310,0
|
|
20240502,160000,265142190,3310,3310,3310,3310,0
|
|
20240502,155900,265142190,3310,3310,3310,3310,0
|
|
20240502,155800,265142190,3310,3310,3310,3310,0
|
|
20240502,155700,265142190,3310,3310,3310,3310,0
|
|
20240502,155600,265142190,3310,3310,3310,3310,0
|
|
20240502,155500,265142190,3310,3310,3310,3310,0
|
|
20240502,155400,265142190,3310,3310,3310,3310,0
|
|
20240502,155300,265142190,3310,3310,3310,3310,0
|
|
20240502,155200,265142190,3310,3310,3310,3310,0
|
|
20240502,155100,265142190,3310,3310,3310,3310,0
|
|
20240502,155000,265142190,3310,3310,3310,3310,0
|
|
20240502,154900,265142190,3310,3310,3310,3310,2827
|
|
20240502,154800,265142190,3310,3310,3310,3310,0
|
|
20240502,154700,265142190,3310,3310,3310,3310,0
|
|
20240502,154600,265142190,3310,3310,3310,3310,0
|
|
20240502,154500,265142190,3310,3310,3310,3310,0
|
|
20240502,154400,265142190,3310,3310,3310,3310,0
|
|
20240502,154300,265142190,3310,3310,3310,3310,0
|
|
20240502,154200,265142190,3310,3310,3310,3310,0
|
|
20240502,154100,265142190,3310,3310,3310,3310,0
|
|
20240502,154000,265142190,3310,3310,3310,3310,0
|
|
20240502,153900,265142190,3310,3310,3310,3310,0
|
|
20240502,153800,265142190,3310,3310,3310,3310,0
|
|
20240502,153700,265142190,3310,3310,3310,3310,0
|
|
20240502,153600,265142190,3310,3310,3310,3310,0
|
|
20240502,153500,265142190,3310,3310,3310,3310,0
|
|
20240502,153400,265142190,3310,3310,3310,3310,0
|
|
20240502,153300,265142190,3310,3310,3310,3310,0
|
|
20240502,153200,265142190,3310,3310,3310,3310,0
|
|
20240502,153100,265142190,3310,3310,3310,3310,0
|
|
20240502,153000,265142190,3310,3310,3310,3310,2827
|
|
20240502,152900,255784820,3315,3315,3315,3315,0
|
|
20240502,152800,255784820,3315,3315,3315,3315,0
|
|
20240502,152700,255784820,3315,3315,3315,3315,0
|
|
20240502,152600,255784820,3315,3315,3315,3315,0
|
|
20240502,152500,255784820,3315,3315,3315,3315,0
|
|
20240502,152400,255784820,3315,3315,3315,3315,0
|
|
20240502,152300,255784820,3315,3315,3315,3315,0
|
|
20240502,152200,255784820,3315,3315,3315,3315,0
|
|
20240502,152100,255784820,3315,3315,3315,3315,0
|
|
20240502,152000,255784820,3315,3315,3315,3315,0
|
|
20240502,151900,255784820,3315,3315,3315,3300,3592
|
|
20240502,151800,243917580,3315,3315,3315,3315,101
|
|
20240502,151700,243582765,3315,3315,3315,3315,558
|
|
20240502,151600,241732995,3315,3315,3315,3315,46
|
|
20240502,151500,241580505,3315,3315,3315,3315,0
|
|
20240502,151400,241580505,3315,3310,3315,3310,305
|
|
20240502,151300,240570950,3310,3310,3310,3310,0
|
|
20240502,151200,240570950,3310,3315,3315,3310,51
|
|
20240502,151100,240402135,3310,3305,3310,3305,80
|
|
20240502,151000,240137730,3305,3310,3310,3305,1318
|
|
20240502,150900,235778440,3315,3315,3315,3315,0
|
|
20240502,150800,235778440,3315,3315,3315,3315,2
|
|
20240502,150700,235771810,3315,3315,3315,3315,1
|
|
20240502,150600,235768495,3315,3305,3315,3305,92
|
|
20240502,150500,235464415,3305,3310,3310,3305,687
|
|
20240502,150400,233192065,3310,3315,3315,3310,50
|
|
20240502,150300,233026560,3320,3320,3320,3320,0
|
|
20240502,150200,233026560,3320,3320,3320,3320,0
|
|
20240502,150100,233026560,3320,3320,3320,3320,1
|
|
20240502,150000,233023240,3315,3315,3315,3315,2
|
|
20240502,145900,233016610,3315,3315,3315,3315,149
|
|
20240502,145800,232522675,3315,3315,3315,3315,252
|
|
20240502,145700,231687295,3320,3320,3320,3320,3
|
|
20240502,145600,231677335,3320,3320,3320,3320,0
|
|
20240502,145500,231677335,3320,3320,3320,3320,0
|
|
20240502,145400,231677335,3320,3320,3320,3320,1
|
|
20240502,145300,231674015,3310,3315,3315,3305,443
|
|
20240502,145200,230209665,3320,3320,3320,3320,211
|
|
20240502,145100,229509145,3315,3315,3315,3315,0
|
|
20240502,145000,229509145,3315,3320,3320,3315,3
|
|
20240502,144900,229499190,3320,3320,3320,3320,2
|
|
20240502,144800,229492550,3320,3320,3320,3320,0
|
|
20240502,144700,229492550,3320,3320,3320,3320,0
|
|
20240502,144600,229492550,3320,3320,3320,3320,0
|
|
20240502,144500,229492550,3320,3320,3320,3320,0
|
|
20240502,144400,229492550,3320,3320,3320,3320,0
|
|
20240502,144300,229492550,3320,3320,3320,3320,0
|
|
20240502,144200,229492550,3320,3320,3320,3320,100
|
|
20240502,144100,229160550,3320,3320,3320,3320,0
|
|
20240502,144000,229160550,3320,3320,3320,3320,0
|
|
20240502,143900,229160550,3320,3320,3320,3320,1078
|
|
20240502,143800,225581590,3320,3310,3320,3310,1000
|
|
20240502,143700,222267225,3310,3310,3310,3310,0
|
|
20240502,143600,222267225,3310,3310,3310,3310,0
|
|
20240502,143500,222267225,3310,3310,3310,3310,1
|
|
20240502,143400,222263915,3305,3305,3305,3305,0
|
|
20240502,143300,222263915,3305,3305,3305,3305,0
|
|
20240502,143200,222263915,3305,3305,3305,3305,20
|
|
20240502,143100,222197815,3305,3305,3305,3305,621
|
|
20240502,143000,220145410,3310,3310,3310,3310,12
|
|
20240502,142900,220105690,3305,3305,3305,3305,100
|
|
20240502,142800,219775190,3305,3305,3305,3305,0
|
|
20240502,142700,219775190,3305,3305,3305,3305,0
|
|
20240502,142600,219775190,3305,3305,3305,3305,200
|
|
20240502,142500,219114190,3310,3310,3310,3310,0
|
|
20240502,142400,219114190,3310,3310,3310,3310,0
|
|
20240502,142300,219114190,3310,3310,3310,3310,0
|
|
20240502,142200,219114190,3310,3310,3310,3310,0
|
|
20240502,142100,219114190,3310,3310,3310,3310,101
|
|
20240502,142000,218779880,3300,3310,3310,3300,460
|
|
20240502,141900,217259480,3305,3305,3305,3305,0
|
|
20240502,141800,217259480,3305,3305,3305,3305,0
|
|
20240502,141700,217259480,3305,3305,3305,3305,0
|
|
20240502,141600,217259480,3305,3310,3325,3305,4059
|
|
20240502,141500,203797045,3310,3310,3310,3310,0
|
|
20240502,141400,203797045,3310,3310,3310,3310,51
|
|
20240502,141300,203628235,3310,3310,3310,3310,0
|
|
20240502,141200,203628235,3310,3310,3310,3310,11
|
|
20240502,141100,203591825,3310,3310,3310,3310,0
|
|
20240502,141000,203591825,3310,3310,3310,3310,0
|
|
20240502,140900,203591825,3310,3305,3310,3305,908
|
|
20240502,140800,200587415,3305,3305,3305,3305,1
|
|
20240502,140700,200584110,3305,3305,3305,3305,0
|
|
20240502,140600,200584110,3305,3305,3305,3305,0
|
|
20240502,140500,200584110,3305,3305,3305,3305,0
|
|
20240502,140400,200584110,3305,3305,3305,3305,0
|
|
20240502,140300,200584110,3305,3305,3305,3305,0
|
|
20240502,140200,200584110,3305,3305,3305,3305,0
|
|
20240502,140100,200584110,3305,3305,3305,3305,100
|
|
20240502,140000,200253610,3305,3305,3305,3300,380
|
|
20240502,135900,198998710,3305,3305,3305,3305,81
|
|
20240502,135800,198731005,3305,3305,3305,3305,0
|
|
20240502,135700,198731005,3305,3305,3305,3305,23
|
|
20240502,135600,198654990,3305,3310,3310,3300,1076
|
|
20240502,135500,195103165,3310,3310,3310,3310,4
|
|
20240502,135400,195089925,3310,3310,3310,3310,0
|
|
20240502,135300,195089925,3310,3310,3310,3310,0
|
|
20240502,135200,195089925,3310,3310,3310,3310,0
|
|
20240502,135100,195089925,3310,3310,3310,3310,0
|
|
20240502,135000,195089925,3310,3310,3310,3310,31
|
|
20240502,134900,194987315,3300,3300,3300,3300,0
|
|
20240502,134800,194987315,3300,3300,3300,3300,0
|
|
20240502,134700,194987315,3300,3300,3300,3300,1002
|
|
20240502,134600,191680715,3300,3310,3310,3300,2500
|
|
20240502,134500,183420715,3315,3315,3315,3315,0
|
|
20240502,134400,183420715,3315,3315,3315,3315,0
|
|
20240502,134300,183420715,3315,3315,3315,3315,0
|
|
20240502,134200,183420715,3315,3315,3315,3315,0
|
|
20240502,134100,183420715,3315,3315,3315,3315,0
|
|
20240502,134000,183420715,3315,3315,3315,3315,0
|
|
20240502,133900,183420715,3315,3315,3315,3315,231
|
|
20240502,133800,182654950,3315,3315,3315,3315,0
|
|
20240502,133700,182654950,3315,3315,3315,3315,0
|
|
20240502,133600,182654950,3315,3315,3315,3315,0
|
|
20240502,133500,182654950,3315,3315,3315,3315,0
|
|
20240502,133400,182654950,3315,3315,3315,3315,0
|
|
20240502,133300,182654950,3315,3315,3315,3315,0
|
|
20240502,133200,182654950,3315,3315,3315,3315,0
|
|
20240502,133100,182654950,3315,3315,3315,3315,0
|
|
20240502,133000,182654950,3315,3315,3315,3315,0
|
|
20240502,132900,182654950,3315,3315,3315,3315,0
|
|
20240502,132800,182654950,3315,3310,3315,3310,404
|
|
20240502,132700,181317010,3310,3310,3310,3310,400
|
|
20240502,132600,179993010,3310,3310,3310,3310,2
|
|
20240502,132500,179986390,3310,3310,3310,3310,874
|
|
20240502,132400,177093450,3310,3310,3310,3310,712
|
|
20240502,132300,174736730,3310,3310,3310,3310,568
|
|
20240502,132200,172856650,3315,3315,3315,3315,0
|
|
20240502,132100,172856650,3315,3305,3315,3305,1899
|
|
20240502,132000,166571910,3305,3305,3305,3305,1
|
|
20240502,131900,166568605,3300,3300,3300,3300,0
|
|
20240502,131800,166568605,3300,3300,3300,3300,0
|
|
20240502,131700,166568605,3300,3300,3300,3300,15
|
|
20240502,131600,166519105,3300,3300,3300,3300,1
|
|
20240502,131500,166515805,3300,3300,3300,3300,0
|
|
20240502,131400,166515805,3300,3300,3300,3300,0
|
|
20240502,131300,166515805,3300,3300,3300,3300,0
|
|
20240502,131200,166515805,3300,3300,3300,3300,0
|
|
20240502,131100,166515805,3300,3300,3300,3300,0
|
|
20240502,131000,166515805,3300,3300,3300,3300,606
|
|
20240502,130900,164516005,3300,3300,3300,3300,1
|
|
20240502,130800,164512705,3300,3300,3300,3300,0
|
|
20240502,130700,164512705,3300,3300,3300,3300,0
|
|
20240502,130600,164512705,3300,3300,3300,3300,0
|
|
20240502,130500,164512705,3300,3300,3300,3300,0
|
|
20240502,130400,164512705,3300,3300,3300,3300,0
|
|
20240502,130300,164512705,3300,3300,3300,3300,0
|
|
20240502,130200,164512705,3300,3300,3300,3300,0
|
|
20240502,130100,164512705,3300,3300,3300,3300,1
|
|
20240502,130000,164509405,3300,3300,3300,3300,0
|
|
20240502,125900,164509405,3300,3300,3300,3300,3
|
|
20240502,125800,164499505,3300,3300,3300,3300,0
|
|
20240502,125700,164499505,3300,3300,3300,3300,2
|
|
20240502,125600,164492905,3300,3295,3300,3295,381
|
|
20240502,125500,163236605,3295,3295,3295,3295,0
|
|
20240502,125400,163236605,3295,3295,3295,3295,1510
|
|
20240502,125300,158261155,3295,3295,3295,3295,100
|
|
20240502,125200,157931655,3300,3300,3300,3300,0
|
|
20240502,125100,157931655,3300,3300,3300,3300,2267
|
|
20240502,125000,150450555,3300,3300,3300,3300,0
|
|
20240502,124900,150450555,3300,3300,3300,3300,1000
|
|
20240502,124800,147150555,3300,3300,3300,3300,0
|
|
20240502,124700,147150555,3300,3300,3300,3300,0
|
|
20240502,124600,147150555,3300,3300,3300,3300,0
|
|
20240502,124500,147150555,3300,3300,3300,3300,0
|
|
20240502,124400,147150555,3300,3300,3300,3300,100
|
|
20240502,124300,146820555,3300,3300,3300,3300,0
|
|
20240502,124200,146820555,3300,3300,3300,3300,47
|
|
20240502,124100,146665455,3300,3300,3300,3300,0
|
|
20240502,124000,146665455,3300,3300,3300,3300,100
|
|
20240502,123900,146335455,3305,3305,3305,3305,0
|
|
20240502,123800,146335455,3305,3305,3305,3305,0
|
|
20240502,123700,146335455,3305,3305,3305,3305,0
|
|
20240502,123600,146335455,3305,3305,3305,3305,0
|
|
20240502,123500,146335455,3305,3305,3305,3305,0
|
|
20240502,123400,146335455,3305,3305,3305,3305,0
|
|
20240502,123300,146335455,3305,3305,3305,3305,100
|
|
20240502,123200,146004955,3305,3305,3305,3305,0
|
|
20240502,123100,146004955,3305,3305,3305,3305,32
|
|
20240502,123000,145899195,3305,3305,3305,3305,0
|
|
20240502,122900,145899195,3305,3305,3305,3305,0
|
|
20240502,122800,145899195,3305,3305,3305,3305,0
|
|
20240502,122700,145899195,3305,3305,3305,3305,1
|
|
20240502,122600,145895890,3300,3300,3300,3300,0
|
|
20240502,122500,145895890,3300,3300,3300,3300,0
|
|
20240502,122400,145895890,3300,3305,3305,3300,6
|
|
20240502,122300,145876080,3305,3305,3305,3305,500
|
|
20240502,122200,144223580,3300,3300,3300,3300,0
|
|
20240502,122100,144223580,3300,3300,3300,3300,661
|
|
20240502,122000,142042280,3305,3305,3305,3305,0
|
|
20240502,121900,142042280,3305,3305,3305,3305,0
|
|
20240502,121800,142042280,3305,3305,3305,3305,500
|
|
20240502,121700,140389780,3305,3305,3305,3305,0
|
|
20240502,121600,140389780,3305,3305,3305,3305,0
|
|
20240502,121500,140389780,3305,3305,3305,3305,0
|
|
20240502,121400,140389780,3305,3305,3305,3305,0
|
|
20240502,121300,140389780,3305,3305,3305,3305,0
|
|
20240502,121200,140389780,3305,3305,3305,3305,1219
|
|
20240502,121100,136360985,3305,3305,3305,3305,43
|
|
20240502,121000,136218870,3305,3305,3305,3305,0
|
|
20240502,120900,136218870,3305,3305,3305,3305,0
|
|
20240502,120800,136218870,3305,3305,3305,3305,0
|
|
20240502,120700,136218870,3305,3305,3305,3305,0
|
|
20240502,120600,136218870,3305,3305,3305,3305,0
|
|
20240502,120500,136218870,3305,3305,3305,3305,1
|
|
20240502,120400,136215565,3310,3310,3310,3310,0
|
|
20240502,120300,136215565,3310,3310,3310,3310,0
|
|
20240502,120200,136215565,3310,3310,3310,3310,20
|
|
20240502,120100,136149365,3300,3300,3300,3300,0
|
|
20240502,120000,136149365,3300,3300,3300,3300,0
|
|
20240502,115900,136149365,3300,3300,3300,3300,0
|
|
20240502,115800,136149365,3300,3300,3300,3300,0
|
|
20240502,115700,136149365,3300,3300,3300,3300,0
|
|
20240502,115600,136149365,3300,3300,3300,3300,0
|
|
20240502,115500,136149365,3300,3300,3300,3300,1
|
|
20240502,115400,136146065,3300,3300,3300,3300,200
|
|
20240502,115300,135486065,3310,3310,3310,3310,0
|
|
20240502,115200,135486065,3310,3310,3310,3310,0
|
|
20240502,115100,135486065,3310,3310,3310,3310,0
|
|
20240502,115000,135486065,3310,3300,3310,3300,21
|
|
20240502,114900,135416755,3310,3310,3310,3310,0
|
|
20240502,114800,135416755,3310,3310,3310,3310,0
|
|
20240502,114700,135416755,3310,3310,3310,3310,0
|
|
20240502,114600,135416755,3310,3310,3310,3310,0
|
|
20240502,114500,135416755,3310,3310,3310,3310,1
|
|
20240502,114400,135413445,3310,3310,3310,3310,0
|
|
20240502,114300,135413445,3310,3310,3310,3310,0
|
|
20240502,114200,135413445,3310,3310,3310,3310,0
|
|
20240502,114100,135413445,3310,3310,3310,3310,2
|
|
20240502,114000,135406825,3305,3305,3305,3305,0
|
|
20240502,113900,135406825,3305,3305,3305,3305,0
|
|
20240502,113800,135406825,3305,3305,3305,3305,0
|
|
20240502,113700,135406825,3305,3305,3305,3305,0
|
|
20240502,113600,135406825,3305,3305,3305,3305,0
|
|
20240502,113500,135406825,3305,3305,3305,3305,0
|
|
20240502,113400,135406825,3305,3305,3305,3305,1
|
|
20240502,113300,135403520,3305,3305,3305,3305,99
|
|
20240502,113200,135076325,3305,3305,3305,3305,0
|
|
20240502,113100,135076325,3305,3305,3305,3305,2
|
|
20240502,113000,135069715,3295,3300,3300,3295,823
|
|
20240502,112900,132357445,3300,3300,3300,3300,0
|
|
20240502,112800,132357445,3300,3300,3300,3300,0
|
|
20240502,112700,132357445,3300,3300,3300,3300,150
|
|
20240502,112600,131862445,3300,3300,3300,3300,0
|
|
20240502,112500,131862445,3300,3300,3300,3300,0
|
|
20240502,112400,131862445,3300,3300,3300,3300,0
|
|
20240502,112300,131862445,3300,3300,3300,3300,0
|
|
20240502,112200,131862445,3300,3300,3300,3300,50
|
|
20240502,112100,131697445,3300,3300,3300,3300,0
|
|
20240502,112000,131697445,3300,3300,3300,3300,0
|
|
20240502,111900,131697445,3300,3300,3300,3300,330
|
|
20240502,111800,130608445,3300,3300,3300,3300,50
|
|
20240502,111700,130443445,3295,3295,3295,3295,110
|
|
20240502,111600,130080995,3300,3300,3300,3300,4
|
|
20240502,111500,130067795,3300,3300,3300,3300,1
|
|
20240502,111400,130064495,3300,3300,3300,3300,0
|
|
20240502,111300,130064495,3300,3300,3300,3300,0
|
|
20240502,111200,130064495,3300,3300,3300,3300,6
|
|
20240502,111100,130044695,3295,3295,3295,3295,0
|
|
20240502,111000,130044695,3295,3295,3295,3295,21
|
|
20240502,110900,129975500,3295,3295,3295,3295,21
|
|
20240502,110800,129906305,3300,3295,3300,3295,22
|
|
20240502,110700,129833810,3295,3295,3295,3295,42
|
|
20240502,110600,129695420,3295,3295,3295,3295,21
|
|
20240502,110500,129626225,3295,3295,3295,3295,42
|
|
20240502,110400,129487835,3295,3295,3295,3295,21
|
|
20240502,110300,129418640,3295,3295,3295,3295,21
|
|
20240502,110200,129349445,3295,3300,3300,3295,152
|
|
20240502,110100,128848055,3295,3300,3300,3295,24
|
|
20240502,110000,128768960,3295,3300,3300,3295,409
|
|
20240502,105900,127419450,3300,3300,3300,3300,21
|
|
20240502,105800,127350150,3300,3300,3300,3300,42
|
|
20240502,105700,127211550,3300,3300,3300,3300,21
|
|
20240502,105600,127142250,3300,3300,3300,3300,21
|
|
20240502,105500,127072950,3300,3305,3305,3300,43
|
|
20240502,105400,126931045,3300,3300,3300,3300,21
|
|
20240502,105300,126861745,3305,3300,3305,3300,53
|
|
20240502,105200,126686790,3300,3300,3300,3300,21
|
|
20240502,105100,126617490,3300,3300,3300,3300,42
|
|
20240502,105000,126478890,3305,3300,3305,3300,971
|
|
20240502,104900,123269840,3300,3300,3300,3300,42
|
|
20240502,104800,123131240,3295,3295,3295,3295,871
|
|
20240502,104700,120261295,3295,3295,3295,3295,21
|
|
20240502,104600,120192100,3295,3295,3295,3295,42
|
|
20240502,104500,120053710,3295,3295,3295,3295,21
|
|
20240502,104400,119984515,3295,3290,3295,3290,305
|
|
20240502,104300,118979750,3290,3295,3295,3290,19
|
|
20240502,104200,118917235,3295,3300,3305,3295,3831
|
|
20240502,104100,106281300,3310,3300,3310,3300,53
|
|
20240502,104000,106106195,3300,3300,3300,3300,21
|
|
20240502,103900,106036895,3300,3300,3300,3300,42
|
|
20240502,103800,105898295,3300,3300,3300,3300,21
|
|
20240502,103700,105828995,3300,3300,3300,3300,142
|
|
20240502,103600,105360395,3305,3300,3305,3300,36
|
|
20240502,103500,105241520,3300,3300,3300,3300,21
|
|
20240502,103400,105172220,3300,3300,3300,3300,42
|
|
20240502,103300,105033620,3305,3300,3305,3300,22
|
|
20240502,103200,104961015,3305,3305,3305,3305,1229
|
|
20240502,103100,100899170,3305,3310,3310,3305,22
|
|
20240502,103000,100826455,3305,3305,3305,3305,42
|
|
20240502,102900,100687645,3305,3310,3310,3305,126
|
|
20240502,102800,100270690,3310,3310,3310,3310,61
|
|
20240502,102700,100068780,3310,3310,3310,3310,42
|
|
20240502,102600,99929760,3310,3310,3310,3310,21
|
|
20240502,102500,99860250,3310,3310,3315,3310,45
|
|
20240502,102400,99711285,3310,3310,3310,3310,21
|
|
20240502,102300,99641775,3310,3310,3310,3310,42
|
|
20240502,102200,99502755,3310,3310,3310,3310,0
|
|
20240502,102100,99502755,3310,3305,3310,3305,337
|
|
20240502,102000,98387390,3305,3310,3310,3305,546
|
|
20240502,101900,96580235,3315,3315,3320,3315,310
|
|
20240502,101800,95551555,3310,3310,3310,3310,42
|
|
20240502,101700,95412535,3310,3310,3310,3310,21
|
|
20240502,101600,95343025,3310,3310,3310,3310,42
|
|
20240502,101500,95204005,3315,3310,3315,3310,22
|
|
20240502,101400,95131180,3305,3305,3305,3305,248
|
|
20240502,101300,94311540,3305,3305,3305,3305,1000
|
|
20240502,101200,91006540,3310,3310,3310,3310,500
|
|
20240502,101100,89351540,3310,3310,3310,3310,1
|
|
20240502,101000,89348230,3320,3320,3320,3320,0
|
|
20240502,100900,89348230,3320,3320,3320,3320,51
|
|
20240502,100800,89178910,3320,3320,3320,3320,102
|
|
20240502,100700,88840270,3325,3320,3325,3320,1712
|
|
20240502,100600,83156195,3320,3315,3320,3310,725
|
|
20240502,100500,80750095,3315,3310,3315,3310,15
|
|
20240502,100400,80700435,3310,3310,3310,3310,12
|
|
20240502,100300,80660715,3300,3300,3300,3300,0
|
|
20240502,100200,80660715,3300,3300,3300,3300,0
|
|
20240502,100100,80660715,3300,3300,3300,3300,11
|
|
20240502,100000,80624415,3300,3300,3300,3300,0
|
|
20240502,095900,80624415,3300,3310,3310,3300,7455
|
|
20240502,095800,56005315,3310,3310,3310,3310,0
|
|
20240502,095700,56005315,3310,3310,3310,3310,0
|
|
20240502,095600,56005315,3310,3310,3310,3310,25
|
|
20240502,095500,55922565,3310,3310,3310,3310,0
|
|
20240502,095400,55922565,3310,3315,3315,3310,79
|
|
20240502,095300,55660750,3315,3315,3315,3315,0
|
|
20240502,095200,55660750,3315,3315,3315,3315,1
|
|
20240502,095100,55657435,3315,3315,3315,3315,0
|
|
20240502,095000,55657435,3315,3315,3315,3315,0
|
|
20240502,094900,55657435,3315,3320,3320,3315,384
|
|
20240502,094800,54384460,3320,3320,3320,3320,1060
|
|
20240502,094700,50865260,3320,3320,3320,3320,3171
|
|
20240502,094600,40337540,3320,3320,3320,3320,4
|
|
20240502,094500,40324260,3320,3320,3320,3320,0
|
|
20240502,094400,40324260,3320,3320,3320,3320,0
|
|
20240502,094300,40324260,3320,3315,3320,3315,2
|
|
20240502,094200,40317625,3320,3320,3320,3320,2
|
|
20240502,094100,40310985,3310,3310,3310,3310,0
|
|
20240502,094000,40310985,3310,3310,3310,3310,28
|
|
20240502,093900,40218305,3315,3320,3320,3315,2
|
|
20240502,093800,40211670,3310,3310,3310,3310,0
|
|
20240502,093700,40211670,3310,3310,3310,3310,0
|
|
20240502,093600,40211670,3310,3310,3310,3310,200
|
|
20240502,093500,39549670,3310,3310,3310,3310,30
|
|
20240502,093400,39450370,3310,3310,3310,3310,0
|
|
20240502,093300,39450370,3310,3310,3310,3310,336
|
|
20240502,093200,38338210,3310,3310,3310,3310,900
|
|
20240502,093100,35359210,3320,3320,3320,3320,0
|
|
20240502,093000,35359210,3320,3320,3320,3320,89
|
|
20240502,092900,35063730,3320,3320,3320,3320,0
|
|
20240502,092800,35063730,3320,3320,3320,3320,5
|
|
20240502,092700,35047130,3320,3320,3320,3320,0
|
|
20240502,092600,35047130,3320,3320,3320,3320,328
|
|
20240502,092500,33958170,3310,3310,3310,3310,2
|
|
20240502,092400,33951550,3320,3315,3320,3315,607
|
|
20240502,092300,31936810,3310,3310,3310,3310,0
|
|
20240502,092200,31936810,3310,3315,3315,3310,300
|
|
20240502,092100,30943335,3310,3310,3310,3310,100
|
|
20240502,092000,30612335,3310,3310,3310,3310,0
|
|
20240502,091900,30612335,3310,3310,3310,3310,2
|
|
20240502,091800,30605715,3310,3310,3310,3310,0
|
|
20240502,091700,30605715,3310,3310,3310,3310,14
|
|
20240502,091600,30559375,3310,3310,3310,3310,1
|
|
20240502,091500,30556065,3315,3315,3315,3315,0
|
|
20240502,091400,30556065,3315,3315,3315,3315,100
|
|
20240502,091300,30224565,3320,3320,3320,3320,5
|
|
20240502,091200,30207965,3320,3320,3320,3320,241
|
|
20240502,091100,29407845,3325,3325,3325,3325,3
|
|
20240502,091000,29397870,3325,3325,3325,3325,1866
|
|
20240502,090900,23193420,3325,3325,3325,3325,1069
|
|
20240502,090800,19638995,3325,3325,3325,3325,20
|
|
20240502,090700,19572495,3320,3315,3325,3315,522
|
|
20240502,090600,17841920,3320,3315,3325,3315,276
|
|
20240502,090500,16926380,3315,3320,3325,3315,314
|
|
20240502,090400,15882430,3320,3315,3325,3315,884
|
|
20240502,090300,12949490,3320,3315,3320,3315,303
|
|
20240502,090200,11944540,3310,3305,3310,3305,1440
|
|
20240502,090100,7179455,3305,3300,3305,3300,65
|
|
20240502,090000,6964635,3300,3310,3310,3295,2107
|