684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202100,244923480,2390,2390,2390,2390,1111
|
|
20240502,202000,244923480,2390,2390,2390,2390,0
|
|
20240502,201900,244923480,2390,2390,2390,2390,0
|
|
20240502,201800,244923480,2390,2390,2390,2390,0
|
|
20240502,201700,244923480,2390,2390,2390,2390,0
|
|
20240502,201600,244923480,2390,2390,2390,2390,0
|
|
20240502,201500,244923480,2390,2390,2390,2390,0
|
|
20240502,201400,244923480,2390,2390,2390,2390,0
|
|
20240502,201300,244923480,2390,2390,2390,2390,0
|
|
20240502,201200,244923480,2390,2390,2390,2390,0
|
|
20240502,201100,244923480,2390,2390,2390,2390,0
|
|
20240502,201000,244923480,2390,2390,2390,2390,0
|
|
20240502,200900,244923480,2390,2390,2390,2390,0
|
|
20240502,200800,244923480,2390,2390,2390,2390,0
|
|
20240502,200700,244923480,2390,2390,2390,2390,0
|
|
20240502,200600,244923480,2390,2390,2390,2390,0
|
|
20240502,200500,244923480,2390,2390,2390,2390,0
|
|
20240502,200400,244923480,2390,2390,2390,2390,0
|
|
20240502,200300,244923480,2390,2390,2390,2390,0
|
|
20240502,200200,244923480,2390,2390,2390,2390,0
|
|
20240502,200100,244923480,2390,2390,2390,2390,0
|
|
20240502,200000,244923480,2390,2390,2390,2390,0
|
|
20240502,195900,244923480,2390,2390,2390,2390,0
|
|
20240502,195800,244923480,2390,2390,2390,2390,0
|
|
20240502,195700,244923480,2390,2390,2390,2390,0
|
|
20240502,195600,244923480,2390,2390,2390,2390,0
|
|
20240502,195500,244923480,2390,2390,2390,2390,0
|
|
20240502,195400,244923480,2390,2390,2390,2390,0
|
|
20240502,195300,244923480,2390,2390,2390,2390,0
|
|
20240502,195200,244923480,2390,2390,2390,2390,0
|
|
20240502,195100,244923480,2390,2390,2390,2390,1111
|
|
20240502,195000,244923480,2390,2390,2390,2390,0
|
|
20240502,194900,244923480,2390,2390,2390,2390,0
|
|
20240502,194800,244923480,2390,2390,2390,2390,0
|
|
20240502,194700,244923480,2390,2390,2390,2390,0
|
|
20240502,194600,244923480,2390,2390,2390,2390,0
|
|
20240502,194500,244923480,2390,2390,2390,2390,0
|
|
20240502,194400,244923480,2390,2390,2390,2390,0
|
|
20240502,194300,244923480,2390,2390,2390,2390,0
|
|
20240502,194200,244923480,2390,2390,2390,2390,0
|
|
20240502,194100,244923480,2390,2390,2390,2390,0
|
|
20240502,194000,244923480,2390,2390,2390,2390,0
|
|
20240502,193900,244923480,2390,2390,2390,2390,0
|
|
20240502,193800,244923480,2390,2390,2390,2390,0
|
|
20240502,193700,244923480,2390,2390,2390,2390,0
|
|
20240502,193600,244923480,2390,2390,2390,2390,0
|
|
20240502,193500,244923480,2390,2390,2390,2390,0
|
|
20240502,193400,244923480,2390,2390,2390,2390,0
|
|
20240502,193300,244923480,2390,2390,2390,2390,0
|
|
20240502,193200,244923480,2390,2390,2390,2390,0
|
|
20240502,193100,244923480,2390,2390,2390,2390,0
|
|
20240502,193000,244923480,2390,2390,2390,2390,0
|
|
20240502,192900,244923480,2390,2390,2390,2390,0
|
|
20240502,192800,244923480,2390,2390,2390,2390,0
|
|
20240502,192700,244923480,2390,2390,2390,2390,0
|
|
20240502,192600,244923480,2390,2390,2390,2390,0
|
|
20240502,192500,244923480,2390,2390,2390,2390,0
|
|
20240502,192400,244923480,2390,2390,2390,2390,0
|
|
20240502,192300,244923480,2390,2390,2390,2390,0
|
|
20240502,192200,244923480,2390,2390,2390,2390,0
|
|
20240502,192100,244923480,2390,2390,2390,2390,1111
|
|
20240502,192000,244923480,2390,2390,2390,2390,0
|
|
20240502,191900,244923480,2390,2390,2390,2390,0
|
|
20240502,191800,244923480,2390,2390,2390,2390,0
|
|
20240502,191700,244923480,2390,2390,2390,2390,0
|
|
20240502,191600,244923480,2390,2390,2390,2390,0
|
|
20240502,191500,244923480,2390,2390,2390,2390,0
|
|
20240502,191400,244923480,2390,2390,2390,2390,0
|
|
20240502,191300,244923480,2390,2390,2390,2390,0
|
|
20240502,191200,244923480,2390,2390,2390,2390,0
|
|
20240502,191100,244923480,2390,2390,2390,2390,0
|
|
20240502,191000,244923480,2390,2390,2390,2390,0
|
|
20240502,190900,244923480,2390,2390,2390,2390,0
|
|
20240502,190800,244923480,2390,2390,2390,2390,0
|
|
20240502,190700,244923480,2390,2390,2390,2390,0
|
|
20240502,190600,244923480,2390,2390,2390,2390,0
|
|
20240502,190500,244923480,2390,2390,2390,2390,0
|
|
20240502,190400,244923480,2390,2390,2390,2390,0
|
|
20240502,190300,244923480,2390,2390,2390,2390,0
|
|
20240502,190200,244923480,2390,2390,2390,2390,0
|
|
20240502,190100,244923480,2390,2390,2390,2390,0
|
|
20240502,190000,244923480,2390,2390,2390,2390,0
|
|
20240502,185900,244923480,2390,2390,2390,2390,0
|
|
20240502,185800,244923480,2390,2390,2390,2390,0
|
|
20240502,185700,244923480,2390,2390,2390,2390,0
|
|
20240502,185600,244923480,2390,2390,2390,2390,0
|
|
20240502,185500,244923480,2390,2390,2390,2390,0
|
|
20240502,185400,244923480,2390,2390,2390,2390,0
|
|
20240502,185300,244923480,2390,2390,2390,2390,0
|
|
20240502,185200,244923480,2390,2390,2390,2390,0
|
|
20240502,185100,244923480,2390,2390,2390,2390,1111
|
|
20240502,185000,244923480,2390,2390,2390,2390,0
|
|
20240502,184900,244923480,2390,2390,2390,2390,0
|
|
20240502,184800,244923480,2390,2390,2390,2390,0
|
|
20240502,184700,244923480,2390,2390,2390,2390,0
|
|
20240502,184600,244923480,2390,2390,2390,2390,0
|
|
20240502,184500,244923480,2390,2390,2390,2390,0
|
|
20240502,184400,244923480,2390,2390,2390,2390,0
|
|
20240502,184300,244923480,2390,2390,2390,2390,0
|
|
20240502,184200,244923480,2390,2390,2390,2390,0
|
|
20240502,184100,244923480,2390,2390,2390,2390,0
|
|
20240502,184000,244923480,2390,2390,2390,2390,0
|
|
20240502,183900,244923480,2390,2390,2390,2390,0
|
|
20240502,183800,244923480,2390,2390,2390,2390,0
|
|
20240502,183700,244923480,2390,2390,2390,2390,0
|
|
20240502,183600,244923480,2390,2390,2390,2390,0
|
|
20240502,183500,244923480,2390,2390,2390,2390,0
|
|
20240502,183400,244923480,2390,2390,2390,2390,0
|
|
20240502,183300,244923480,2390,2390,2390,2390,0
|
|
20240502,183200,244923480,2390,2390,2390,2390,0
|
|
20240502,183100,244923480,2390,2390,2390,2390,0
|
|
20240502,183000,244923480,2390,2390,2390,2390,0
|
|
20240502,182900,244923480,2390,2390,2390,2390,0
|
|
20240502,182800,244923480,2390,2390,2390,2390,0
|
|
20240502,182700,244923480,2390,2390,2390,2390,0
|
|
20240502,182600,244923480,2390,2390,2390,2390,0
|
|
20240502,182500,244923480,2390,2390,2390,2390,0
|
|
20240502,182400,244923480,2390,2390,2390,2390,0
|
|
20240502,182300,244923480,2390,2390,2390,2390,0
|
|
20240502,182200,244923480,2390,2390,2390,2390,0
|
|
20240502,182100,244923480,2390,2390,2390,2390,1111
|
|
20240502,182000,244923480,2390,2390,2390,2390,0
|
|
20240502,181900,244923480,2390,2390,2390,2390,0
|
|
20240502,181800,244923480,2390,2390,2390,2390,0
|
|
20240502,181700,244923480,2390,2390,2390,2390,0
|
|
20240502,181600,244923480,2390,2390,2390,2390,0
|
|
20240502,181500,244923480,2390,2390,2390,2390,0
|
|
20240502,181400,244923480,2390,2390,2390,2390,0
|
|
20240502,181300,244923480,2390,2390,2390,2390,0
|
|
20240502,181200,244923480,2390,2390,2390,2390,0
|
|
20240502,181100,244923480,2390,2390,2390,2390,0
|
|
20240502,181000,244923480,2390,2390,2390,2390,0
|
|
20240502,180900,244923480,2390,2390,2390,2390,0
|
|
20240502,180800,244923480,2390,2390,2390,2390,0
|
|
20240502,180700,244923480,2390,2390,2390,2390,0
|
|
20240502,180600,244923480,2390,2390,2390,2390,0
|
|
20240502,180500,244923480,2390,2390,2390,2390,0
|
|
20240502,180400,244923480,2390,2390,2390,2390,0
|
|
20240502,180300,244923480,2390,2390,2390,2390,0
|
|
20240502,180200,244923480,2390,2390,2390,2390,0
|
|
20240502,180100,244923480,2390,2390,2390,2390,0
|
|
20240502,180000,244923480,2390,2390,2390,2390,0
|
|
20240502,175900,244923480,2390,2390,2390,2390,0
|
|
20240502,175800,244923480,2390,2390,2390,2390,0
|
|
20240502,175700,244923480,2390,2390,2390,2390,0
|
|
20240502,175600,244923480,2390,2390,2390,2390,0
|
|
20240502,175500,244923480,2390,2390,2390,2390,0
|
|
20240502,175400,244923480,2390,2390,2390,2390,0
|
|
20240502,175300,244923480,2390,2390,2390,2390,0
|
|
20240502,175200,244923480,2390,2390,2390,2390,0
|
|
20240502,175100,244923480,2390,2390,2390,2390,1111
|
|
20240502,175000,244923480,2390,2390,2390,2390,0
|
|
20240502,174900,244923480,2390,2390,2390,2390,0
|
|
20240502,174800,244923480,2390,2390,2390,2390,0
|
|
20240502,174700,244923480,2390,2390,2390,2390,0
|
|
20240502,174600,244923480,2390,2390,2390,2390,0
|
|
20240502,174500,244923480,2390,2390,2390,2390,0
|
|
20240502,174400,244923480,2390,2390,2390,2390,0
|
|
20240502,174300,244923480,2390,2390,2390,2390,0
|
|
20240502,174200,244923480,2390,2390,2390,2390,0
|
|
20240502,174100,244923480,2390,2390,2390,2390,0
|
|
20240502,174000,244923480,2390,2390,2390,2390,0
|
|
20240502,173900,244923480,2390,2390,2390,2390,0
|
|
20240502,173800,244923480,2390,2390,2390,2390,0
|
|
20240502,173700,244923480,2390,2390,2390,2390,0
|
|
20240502,173600,244923480,2390,2390,2390,2390,0
|
|
20240502,173500,244923480,2390,2390,2390,2390,0
|
|
20240502,173400,244923480,2390,2390,2390,2390,0
|
|
20240502,173300,244923480,2390,2390,2390,2390,0
|
|
20240502,173200,244923480,2390,2390,2390,2390,0
|
|
20240502,173100,244923480,2390,2390,2390,2390,0
|
|
20240502,173000,244923480,2390,2390,2390,2390,0
|
|
20240502,172900,244923480,2390,2390,2390,2390,0
|
|
20240502,172800,244923480,2390,2390,2390,2390,0
|
|
20240502,172700,244923480,2390,2390,2390,2390,0
|
|
20240502,172600,244923480,2390,2390,2390,2390,0
|
|
20240502,172500,244923480,2390,2390,2390,2390,0
|
|
20240502,172400,244923480,2390,2390,2390,2390,0
|
|
20240502,172300,244923480,2390,2390,2390,2390,0
|
|
20240502,172200,244923480,2390,2390,2390,2390,0
|
|
20240502,172100,244923480,2390,2390,2390,2390,1111
|
|
20240502,172000,244923480,2390,2390,2390,2390,0
|
|
20240502,171900,244923480,2390,2390,2390,2390,0
|
|
20240502,171800,244923480,2390,2390,2390,2390,0
|
|
20240502,171700,244923480,2390,2390,2390,2390,0
|
|
20240502,171600,244923480,2390,2390,2390,2390,0
|
|
20240502,171500,244923480,2390,2390,2390,2390,0
|
|
20240502,171400,244923480,2390,2390,2390,2390,0
|
|
20240502,171300,244923480,2390,2390,2390,2390,0
|
|
20240502,171200,244923480,2390,2390,2390,2390,0
|
|
20240502,171100,244923480,2390,2390,2390,2390,0
|
|
20240502,171000,244923480,2390,2390,2390,2390,0
|
|
20240502,170900,244923480,2390,2390,2390,2390,0
|
|
20240502,170800,244923480,2390,2390,2390,2390,0
|
|
20240502,170700,244923480,2390,2390,2390,2390,0
|
|
20240502,170600,244923480,2390,2390,2390,2390,0
|
|
20240502,170500,244923480,2390,2390,2390,2390,0
|
|
20240502,170400,244923480,2390,2390,2390,2390,0
|
|
20240502,170300,244923480,2390,2390,2390,2390,0
|
|
20240502,170200,244923480,2390,2390,2390,2390,0
|
|
20240502,170100,244923480,2390,2390,2390,2390,0
|
|
20240502,170000,244923480,2390,2390,2390,2390,0
|
|
20240502,165900,244923480,2390,2390,2390,2390,0
|
|
20240502,165800,244923480,2390,2390,2390,2390,0
|
|
20240502,165700,244923480,2390,2390,2390,2390,0
|
|
20240502,165600,244923480,2390,2390,2390,2390,0
|
|
20240502,165500,244923480,2390,2390,2390,2390,0
|
|
20240502,165400,244923480,2390,2390,2390,2390,0
|
|
20240502,165300,244923480,2390,2390,2390,2390,0
|
|
20240502,165200,244923480,2390,2390,2390,2390,0
|
|
20240502,165100,244923480,2390,2390,2390,2390,1111
|
|
20240502,165000,244923480,2390,2390,2390,2390,0
|
|
20240502,164900,244923480,2390,2390,2390,2390,0
|
|
20240502,164800,244923480,2390,2390,2390,2390,0
|
|
20240502,164700,244923480,2390,2390,2390,2390,0
|
|
20240502,164600,244923480,2390,2390,2390,2390,0
|
|
20240502,164500,244923480,2390,2390,2390,2390,0
|
|
20240502,164400,244923480,2390,2390,2390,2390,0
|
|
20240502,164300,244923480,2390,2390,2390,2390,0
|
|
20240502,164200,244923480,2390,2390,2390,2390,0
|
|
20240502,164100,244923480,2390,2390,2390,2390,0
|
|
20240502,164000,244923480,2390,2390,2390,2390,0
|
|
20240502,163900,244923480,2390,2390,2390,2390,0
|
|
20240502,163800,244923480,2390,2390,2390,2390,0
|
|
20240502,163700,244923480,2390,2390,2390,2390,0
|
|
20240502,163600,244923480,2390,2390,2390,2390,0
|
|
20240502,163500,244923480,2390,2390,2390,2390,0
|
|
20240502,163400,244923480,2390,2390,2390,2390,0
|
|
20240502,163300,244923480,2390,2390,2390,2390,0
|
|
20240502,163200,244923480,2390,2390,2390,2390,0
|
|
20240502,163100,244923480,2390,2390,2390,2390,0
|
|
20240502,163000,244923480,2390,2390,2390,2390,0
|
|
20240502,162900,244923480,2390,2390,2390,2390,0
|
|
20240502,162800,244923480,2390,2390,2390,2390,0
|
|
20240502,162700,244923480,2390,2390,2390,2390,0
|
|
20240502,162600,244923480,2390,2390,2390,2390,0
|
|
20240502,162500,244923480,2390,2390,2390,2390,0
|
|
20240502,162400,244923480,2390,2390,2390,2390,0
|
|
20240502,162300,244923480,2390,2390,2390,2390,0
|
|
20240502,162200,244923480,2390,2390,2390,2390,0
|
|
20240502,162100,244923480,2390,2390,2390,2390,1111
|
|
20240502,162000,244923480,2390,2390,2390,2390,0
|
|
20240502,161900,244923480,2390,2390,2390,2390,0
|
|
20240502,161800,244923480,2390,2390,2390,2390,0
|
|
20240502,161700,244923480,2390,2390,2390,2390,0
|
|
20240502,161600,244923480,2390,2390,2390,2390,0
|
|
20240502,161500,244923480,2390,2390,2390,2390,0
|
|
20240502,161400,244923480,2390,2390,2390,2390,0
|
|
20240502,161300,244923480,2390,2390,2390,2390,0
|
|
20240502,161200,244923480,2390,2390,2390,2390,0
|
|
20240502,161100,244923480,2390,2390,2390,2390,0
|
|
20240502,161000,244923480,2390,2390,2390,2390,0
|
|
20240502,160900,244923480,2390,2390,2390,2390,0
|
|
20240502,160800,244923480,2390,2390,2390,2390,0
|
|
20240502,160700,244923480,2390,2390,2390,2390,0
|
|
20240502,160600,244923480,2390,2390,2390,2390,0
|
|
20240502,160500,244923480,2390,2390,2390,2390,0
|
|
20240502,160400,244923480,2390,2390,2390,2390,0
|
|
20240502,160300,244923480,2390,2390,2390,2390,0
|
|
20240502,160200,244923480,2390,2390,2390,2390,0
|
|
20240502,160100,244923480,2390,2390,2390,2390,0
|
|
20240502,160000,244923480,2390,2390,2390,2390,0
|
|
20240502,155900,244923480,2390,2390,2390,2390,0
|
|
20240502,155800,244923480,2390,2390,2390,2390,0
|
|
20240502,155700,244923480,2390,2390,2390,2390,0
|
|
20240502,155600,244923480,2390,2390,2390,2390,0
|
|
20240502,155500,244923480,2390,2390,2390,2390,0
|
|
20240502,155400,244923480,2390,2390,2390,2390,0
|
|
20240502,155300,244923480,2390,2390,2390,2390,0
|
|
20240502,155200,244923480,2390,2390,2390,2390,0
|
|
20240502,155100,244923480,2390,2390,2390,2390,1111
|
|
20240502,155000,244923480,2390,2390,2390,2390,0
|
|
20240502,154900,244923480,2390,2390,2390,2390,0
|
|
20240502,154800,244923480,2390,2390,2390,2390,0
|
|
20240502,154700,244923480,2390,2390,2390,2390,0
|
|
20240502,154600,244923480,2390,2390,2390,2390,0
|
|
20240502,154500,244923480,2390,2390,2390,2390,0
|
|
20240502,154400,244923480,2390,2390,2390,2390,0
|
|
20240502,154300,244923480,2390,2390,2390,2390,0
|
|
20240502,154200,244923480,2390,2390,2390,2390,0
|
|
20240502,154100,244923480,2390,2390,2390,2390,0
|
|
20240502,154000,244923480,2390,2390,2390,2390,0
|
|
20240502,153900,244923480,2390,2390,2390,2390,0
|
|
20240502,153800,244923480,2390,2390,2390,2390,0
|
|
20240502,153700,244923480,2390,2390,2390,2390,0
|
|
20240502,153600,244923480,2390,2390,2390,2390,0
|
|
20240502,153500,244923480,2390,2390,2390,2390,0
|
|
20240502,153400,244923480,2390,2390,2390,2390,0
|
|
20240502,153300,244923480,2390,2390,2390,2390,0
|
|
20240502,153200,244923480,2390,2390,2390,2390,0
|
|
20240502,153100,244923480,2390,2390,2390,2390,0
|
|
20240502,153000,244923480,2390,2390,2390,2390,1111
|
|
20240502,152900,242268190,2395,2395,2395,2395,0
|
|
20240502,152800,242268190,2395,2395,2395,2395,0
|
|
20240502,152700,242268190,2395,2395,2395,2395,0
|
|
20240502,152600,242268190,2395,2395,2395,2395,0
|
|
20240502,152500,242268190,2395,2395,2395,2395,0
|
|
20240502,152400,242268190,2395,2395,2395,2395,0
|
|
20240502,152300,242268190,2395,2395,2395,2395,0
|
|
20240502,152200,242268190,2395,2395,2395,2395,0
|
|
20240502,152100,242268190,2395,2395,2395,2395,0
|
|
20240502,152000,242268190,2395,2395,2395,2395,0
|
|
20240502,151900,242268190,2395,2390,2400,2380,5552
|
|
20240502,151800,228950960,2380,2380,2380,2380,521
|
|
20240502,151700,227710980,2380,2380,2380,2380,63
|
|
20240502,151600,227561040,2380,2380,2380,2380,0
|
|
20240502,151500,227561040,2380,2380,2380,2380,96
|
|
20240502,151400,227332560,2380,2380,2380,2380,0
|
|
20240502,151300,227332560,2380,2380,2380,2380,1
|
|
20240502,151200,227330180,2380,2380,2380,2380,138
|
|
20240502,151100,227001740,2380,2380,2380,2380,0
|
|
20240502,151000,227001740,2380,2380,2380,2380,1001
|
|
20240502,150900,224619360,2380,2380,2380,2380,0
|
|
20240502,150800,224619360,2380,2380,2380,2380,72
|
|
20240502,150700,224448000,2380,2380,2380,2380,0
|
|
20240502,150600,224448000,2380,2380,2380,2380,0
|
|
20240502,150500,224448000,2380,2385,2385,2380,148
|
|
20240502,150400,224095735,2385,2385,2385,2385,1
|
|
20240502,150300,224093350,2380,2380,2380,2380,0
|
|
20240502,150200,224093350,2380,2380,2380,2380,389
|
|
20240502,150100,223167530,2380,2380,2380,2380,28
|
|
20240502,150000,223100890,2390,2390,2390,2390,0
|
|
20240502,145900,223100890,2390,2390,2390,2390,0
|
|
20240502,145800,223100890,2390,2400,2400,2390,1148
|
|
20240502,145700,220357155,2400,2400,2400,2400,0
|
|
20240502,145600,220357155,2400,2400,2400,2400,50
|
|
20240502,145500,220237155,2400,2400,2400,2400,0
|
|
20240502,145400,220237155,2400,2400,2400,2400,0
|
|
20240502,145300,220237155,2400,2400,2400,2400,100
|
|
20240502,145200,219997155,2400,2400,2400,2400,209
|
|
20240502,145100,219495555,2390,2390,2390,2390,1000
|
|
20240502,145000,217105555,2395,2395,2395,2395,10
|
|
20240502,144900,217081605,2390,2400,2400,2390,42
|
|
20240502,144800,216980975,2400,2400,2400,2400,400
|
|
20240502,144700,216020975,2395,2395,2395,2395,0
|
|
20240502,144600,216020975,2395,2395,2395,2395,100
|
|
20240502,144500,215781475,2390,2390,2390,2390,0
|
|
20240502,144400,215781475,2390,2390,2390,2390,0
|
|
20240502,144300,215781475,2390,2390,2390,2390,2
|
|
20240502,144200,215776695,2390,2390,2390,2390,1
|
|
20240502,144100,215774305,2390,2390,2390,2390,105
|
|
20240502,144000,215523355,2380,2380,2380,2380,0
|
|
20240502,143900,215523355,2380,2380,2380,2380,2
|
|
20240502,143800,215518595,2380,2380,2380,2380,0
|
|
20240502,143700,215518595,2380,2380,2380,2380,0
|
|
20240502,143600,215518595,2380,2380,2380,2380,0
|
|
20240502,143500,215518595,2380,2380,2380,2380,599
|
|
20240502,143400,214092975,2380,2380,2380,2380,26
|
|
20240502,143300,214031095,2380,2380,2380,2380,0
|
|
20240502,143200,214031095,2380,2380,2380,2380,20
|
|
20240502,143100,213983495,2380,2380,2380,2380,0
|
|
20240502,143000,213983495,2380,2380,2380,2380,0
|
|
20240502,142900,213983495,2380,2380,2380,2380,574
|
|
20240502,142800,212617375,2385,2380,2385,2380,1782
|
|
20240502,142700,208368830,2400,2400,2400,2400,0
|
|
20240502,142600,208368830,2400,2395,2400,2380,806
|
|
20240502,142500,206448275,2400,2400,2400,2400,100
|
|
20240502,142400,206208275,2400,2400,2400,2400,0
|
|
20240502,142300,206208275,2400,2400,2400,2400,0
|
|
20240502,142200,206208275,2400,2400,2400,2400,0
|
|
20240502,142100,206208275,2400,2400,2400,2400,5
|
|
20240502,142000,206196275,2400,2400,2400,2400,250
|
|
20240502,141900,205596275,2400,2395,2400,2395,2
|
|
20240502,141800,205591480,2400,2400,2400,2400,387
|
|
20240502,141700,204662680,2400,2395,2400,2395,740
|
|
20240502,141600,202889295,2390,2390,2390,2390,0
|
|
20240502,141500,202889295,2390,2390,2390,2390,0
|
|
20240502,141400,202889295,2390,2390,2390,2390,0
|
|
20240502,141300,202889295,2390,2390,2390,2390,0
|
|
20240502,141200,202889295,2390,2390,2390,2390,44
|
|
20240502,141100,202784135,2395,2395,2395,2395,95
|
|
20240502,141000,202556610,2395,2395,2395,2395,0
|
|
20240502,140900,202556610,2395,2395,2395,2395,200
|
|
20240502,140800,202077610,2395,2395,2395,2395,220
|
|
20240502,140700,201550710,2390,2385,2390,2385,1125
|
|
20240502,140600,198862145,2385,2385,2385,2385,0
|
|
20240502,140500,198862145,2385,2385,2385,2385,30
|
|
20240502,140400,198790595,2385,2385,2385,2385,35
|
|
20240502,140300,198707120,2385,2385,2385,2385,4
|
|
20240502,140200,198697580,2385,2385,2385,2385,95
|
|
20240502,140100,198471005,2385,2385,2385,2385,3
|
|
20240502,140000,198463850,2385,2385,2395,2385,2860
|
|
20240502,135900,191642690,2385,2390,2390,2385,1699
|
|
20240502,135800,187586445,2390,2390,2390,2390,0
|
|
20240502,135700,187586445,2390,2390,2390,2390,0
|
|
20240502,135600,187586445,2390,2390,2390,2390,0
|
|
20240502,135500,187586445,2390,2390,2390,2390,14
|
|
20240502,135400,187552985,2395,2395,2395,2395,0
|
|
20240502,135300,187552985,2395,2395,2395,2395,100
|
|
20240502,135200,187313485,2395,2405,2405,2395,27
|
|
20240502,135100,187248800,2390,2390,2390,2390,0
|
|
20240502,135000,187248800,2390,2390,2390,2390,0
|
|
20240502,134900,187248800,2390,2390,2390,2390,1
|
|
20240502,134800,187246410,2395,2395,2395,2395,0
|
|
20240502,134700,187246410,2395,2395,2395,2395,2170
|
|
20240502,134600,182049260,2405,2405,2405,2405,250
|
|
20240502,134500,181448010,2410,2410,2410,2410,0
|
|
20240502,134400,181448010,2410,2410,2410,2400,911
|
|
20240502,134300,179259960,2390,2390,2430,2385,5835
|
|
20240502,134200,165236615,2385,2385,2385,2385,0
|
|
20240502,134100,165236615,2385,2385,2385,2385,0
|
|
20240502,134000,165236615,2385,2385,2385,2385,2
|
|
20240502,133900,165231845,2385,2380,2385,2380,808
|
|
20240502,133800,163305550,2380,2380,2380,2380,0
|
|
20240502,133700,163305550,2380,2380,2380,2380,50
|
|
20240502,133600,163186550,2380,2380,2380,2380,0
|
|
20240502,133500,163186550,2380,2380,2380,2380,50
|
|
20240502,133400,163067550,2380,2380,2380,2380,10
|
|
20240502,133300,163043750,2380,2380,2380,2380,0
|
|
20240502,133200,163043750,2380,2380,2380,2380,0
|
|
20240502,133100,163043750,2380,2380,2380,2380,0
|
|
20240502,133000,163043750,2380,2380,2380,2380,2
|
|
20240502,132900,163038990,2375,2375,2375,2375,7
|
|
20240502,132800,163022365,2375,2375,2375,2375,0
|
|
20240502,132700,163022365,2375,2375,2375,2375,1100
|
|
20240502,132600,160409865,2375,2375,2375,2375,0
|
|
20240502,132500,160409865,2375,2375,2375,2375,152
|
|
20240502,132400,160048865,2380,2380,2380,2380,0
|
|
20240502,132300,160048865,2380,2380,2380,2380,200
|
|
20240502,132200,159572865,2380,2380,2380,2380,1005
|
|
20240502,132100,157180965,2380,2380,2380,2380,21
|
|
20240502,132000,157130985,2380,2380,2380,2380,0
|
|
20240502,131900,157130985,2380,2380,2380,2380,0
|
|
20240502,131800,157130985,2380,2380,2380,2380,27
|
|
20240502,131700,157066725,2385,2385,2385,2385,0
|
|
20240502,131600,157066725,2385,2385,2385,2385,0
|
|
20240502,131500,157066725,2385,2380,2385,2380,212
|
|
20240502,131400,156562110,2385,2385,2385,2385,0
|
|
20240502,131300,156562110,2385,2385,2385,2385,0
|
|
20240502,131200,156562110,2385,2385,2385,2385,0
|
|
20240502,131100,156562110,2385,2385,2385,2385,0
|
|
20240502,131000,156562110,2385,2385,2385,2385,140
|
|
20240502,130900,156228210,2380,2380,2380,2380,0
|
|
20240502,130800,156228210,2380,2380,2380,2380,0
|
|
20240502,130700,156228210,2380,2380,2380,2380,0
|
|
20240502,130600,156228210,2380,2380,2380,2380,0
|
|
20240502,130500,156228210,2380,2380,2380,2380,107
|
|
20240502,130400,155973550,2390,2390,2390,2390,0
|
|
20240502,130300,155973550,2390,2390,2390,2390,0
|
|
20240502,130200,155973550,2390,2390,2390,2390,0
|
|
20240502,130100,155973550,2390,2385,2390,2385,8
|
|
20240502,130000,155954440,2375,2375,2375,2375,0
|
|
20240502,125900,155954440,2375,2375,2375,2375,0
|
|
20240502,125800,155954440,2375,2375,2375,2375,0
|
|
20240502,125700,155954440,2375,2375,2375,2375,0
|
|
20240502,125600,155954440,2375,2375,2375,2375,0
|
|
20240502,125500,155954440,2375,2375,2375,2375,0
|
|
20240502,125400,155954440,2375,2375,2375,2375,0
|
|
20240502,125300,155954440,2375,2385,2385,2375,292
|
|
20240502,125200,155260210,2385,2385,2385,2385,0
|
|
20240502,125100,155260210,2385,2375,2385,2370,1096
|
|
20240502,125000,152655775,2375,2375,2375,2375,0
|
|
20240502,124900,152655775,2375,2375,2375,2375,0
|
|
20240502,124800,152655775,2375,2375,2375,2375,5
|
|
20240502,124700,152643900,2375,2375,2375,2375,21
|
|
20240502,124600,152594025,2375,2375,2380,2375,34
|
|
20240502,124500,152513150,2380,2385,2385,2380,6435
|
|
20240502,124400,137189145,2380,2380,2380,2380,0
|
|
20240502,124300,137189145,2380,2385,2385,2380,1739
|
|
20240502,124200,133045325,2385,2380,2385,2380,66
|
|
20240502,124100,132887995,2375,2400,2400,2375,1198
|
|
20240502,124000,130021010,2400,2395,2400,2395,5174
|
|
20240502,123900,117605865,2390,2380,2390,2380,3157
|
|
20240502,123800,110079215,2375,2375,2375,2375,53
|
|
20240502,123700,109953340,2380,2380,2380,2380,0
|
|
20240502,123600,109953340,2380,2380,2380,2380,0
|
|
20240502,123500,109953340,2380,2380,2380,2380,0
|
|
20240502,123400,109953340,2380,2380,2380,2380,3
|
|
20240502,123300,109946200,2375,2375,2375,2375,5
|
|
20240502,123200,109934325,2375,2375,2375,2375,0
|
|
20240502,123100,109934325,2375,2375,2375,2375,769
|
|
20240502,123000,108107950,2375,2375,2375,2375,0
|
|
20240502,122900,108107950,2375,2375,2375,2375,0
|
|
20240502,122800,108107950,2375,2375,2375,2375,500
|
|
20240502,122700,106920450,2375,2375,2375,2375,0
|
|
20240502,122600,106920450,2375,2375,2375,2375,0
|
|
20240502,122500,106920450,2375,2375,2375,2375,0
|
|
20240502,122400,106920450,2375,2375,2375,2375,458
|
|
20240502,122300,105832700,2375,2375,2375,2375,6
|
|
20240502,122200,105818450,2380,2380,2380,2380,240
|
|
20240502,122100,105247250,2380,2380,2380,2380,260
|
|
20240502,122000,104628450,2375,2375,2375,2375,0
|
|
20240502,121900,104628450,2375,2375,2375,2375,496
|
|
20240502,121800,103450450,2370,2370,2370,2370,3
|
|
20240502,121700,103443340,2370,2370,2370,2370,0
|
|
20240502,121600,103443340,2370,2370,2370,2370,0
|
|
20240502,121500,103443340,2370,2370,2370,2370,0
|
|
20240502,121400,103443340,2370,2370,2370,2370,0
|
|
20240502,121300,103443340,2370,2370,2370,2370,30
|
|
20240502,121200,103372240,2370,2370,2370,2370,0
|
|
20240502,121100,103372240,2370,2370,2370,2370,0
|
|
20240502,121000,103372240,2370,2370,2370,2370,0
|
|
20240502,120900,103372240,2370,2370,2370,2370,0
|
|
20240502,120800,103372240,2370,2370,2370,2370,100
|
|
20240502,120700,103135240,2370,2370,2370,2370,0
|
|
20240502,120600,103135240,2370,2370,2370,2370,0
|
|
20240502,120500,103135240,2370,2370,2370,2370,2
|
|
20240502,120400,103130500,2375,2375,2375,2375,427
|
|
20240502,120300,102116375,2370,2370,2370,2370,0
|
|
20240502,120200,102116375,2370,2370,2370,2370,0
|
|
20240502,120100,102116375,2370,2370,2370,2370,0
|
|
20240502,120000,102116375,2370,2370,2370,2370,0
|
|
20240502,115900,102116375,2370,2370,2370,2370,50
|
|
20240502,115800,101997875,2370,2370,2370,2370,0
|
|
20240502,115700,101997875,2370,2370,2370,2370,0
|
|
20240502,115600,101997875,2370,2370,2370,2370,0
|
|
20240502,115500,101997875,2370,2370,2370,2370,0
|
|
20240502,115400,101997875,2370,2370,2370,2370,0
|
|
20240502,115300,101997875,2370,2370,2370,2370,0
|
|
20240502,115200,101997875,2370,2370,2370,2370,0
|
|
20240502,115100,101997875,2370,2370,2370,2370,58
|
|
20240502,115000,101860415,2365,2365,2365,2365,2
|
|
20240502,114900,101855685,2370,2370,2370,2365,237
|
|
20240502,114800,101294000,2365,2365,2365,2365,0
|
|
20240502,114700,101294000,2365,2365,2365,2365,2915
|
|
20240502,114600,94400025,2370,2370,2370,2370,1045
|
|
20240502,114500,91923375,2375,2375,2375,2375,0
|
|
20240502,114400,91923375,2375,2375,2375,2375,0
|
|
20240502,114300,91923375,2375,2375,2375,2375,0
|
|
20240502,114200,91923375,2375,2375,2375,2375,650
|
|
20240502,114100,90379625,2380,2380,2380,2380,0
|
|
20240502,114000,90379625,2380,2385,2385,2370,3462
|
|
20240502,113900,82128185,2385,2390,2390,2385,646
|
|
20240502,113800,80585275,2385,2380,2385,2375,628
|
|
20240502,113700,79089435,2380,2380,2380,2380,5
|
|
20240502,113600,79077535,2375,2375,2375,2375,196
|
|
20240502,113500,78612035,2375,2375,2375,2375,100
|
|
20240502,113400,78374535,2375,2375,2375,2375,100
|
|
20240502,113300,78137035,2375,2375,2375,2375,45
|
|
20240502,113200,78030160,2375,2370,2375,2370,28
|
|
20240502,113100,77963795,2375,2375,2375,2375,0
|
|
20240502,113000,77963795,2375,2375,2375,2375,85
|
|
20240502,112900,77761920,2370,2370,2370,2370,0
|
|
20240502,112800,77761920,2370,2370,2370,2370,7
|
|
20240502,112700,77745330,2365,2365,2365,2365,0
|
|
20240502,112600,77745330,2365,2365,2365,2365,0
|
|
20240502,112500,77745330,2365,2375,2385,2365,2389
|
|
20240502,112400,72065675,2370,2360,2370,2360,889
|
|
20240502,112300,69959045,2360,2360,2360,2360,0
|
|
20240502,112200,69959045,2360,2360,2360,2360,200
|
|
20240502,112100,69487045,2370,2360,2370,2360,151
|
|
20240502,112000,69130185,2365,2365,2365,2365,2403
|
|
20240502,111900,63447090,2365,2365,2365,2365,10
|
|
20240502,111800,63423440,2365,2365,2365,2365,254
|
|
20240502,111700,62822730,2365,2365,2365,2365,0
|
|
20240502,111600,62822730,2365,2365,2365,2365,0
|
|
20240502,111500,62822730,2365,2365,2365,2365,403
|
|
20240502,111400,61869635,2355,2355,2355,2355,0
|
|
20240502,111300,61869635,2355,2355,2355,2355,0
|
|
20240502,111200,61869635,2355,2355,2355,2355,0
|
|
20240502,111100,61869635,2355,2360,2365,2355,352
|
|
20240502,111000,61037665,2355,2355,2355,2355,0
|
|
20240502,110900,61037665,2355,2355,2355,2355,114
|
|
20240502,110800,60769195,2365,2355,2365,2355,109
|
|
20240502,110700,60511490,2360,2360,2360,2360,0
|
|
20240502,110600,60511490,2360,2360,2360,2360,0
|
|
20240502,110500,60511490,2360,2360,2360,2360,0
|
|
20240502,110400,60511490,2360,2360,2360,2360,0
|
|
20240502,110300,60511490,2360,2360,2360,2360,2
|
|
20240502,110200,60506770,2360,2360,2360,2360,0
|
|
20240502,110100,60506770,2360,2360,2360,2360,0
|
|
20240502,110000,60506770,2360,2360,2360,2360,0
|
|
20240502,105900,60506770,2360,2360,2360,2360,0
|
|
20240502,105800,60506770,2360,2365,2365,2360,12
|
|
20240502,105700,60478400,2360,2360,2360,2360,21
|
|
20240502,105600,60428840,2365,2365,2365,2365,50
|
|
20240502,105500,60310590,2365,2365,2365,2365,431
|
|
20240502,105400,59291275,2365,2365,2365,2365,1
|
|
20240502,105300,59288910,2365,2365,2365,2365,0
|
|
20240502,105200,59288910,2365,2365,2365,2365,1
|
|
20240502,105100,59286545,2360,2360,2360,2360,0
|
|
20240502,105000,59286545,2360,2360,2360,2360,5
|
|
20240502,104900,59274745,2360,2360,2360,2360,7
|
|
20240502,104800,59258225,2360,2360,2360,2360,0
|
|
20240502,104700,59258225,2360,2360,2360,2360,0
|
|
20240502,104600,59258225,2360,2360,2360,2360,0
|
|
20240502,104500,59258225,2360,2360,2360,2360,38
|
|
20240502,104400,59168545,2360,2360,2360,2360,103
|
|
20240502,104300,58925465,2360,2360,2360,2360,0
|
|
20240502,104200,58925465,2360,2360,2360,2360,0
|
|
20240502,104100,58925465,2360,2360,2360,2360,0
|
|
20240502,104000,58925465,2360,2360,2360,2360,0
|
|
20240502,103900,58925465,2360,2360,2360,2360,0
|
|
20240502,103800,58925465,2360,2360,2360,2360,142
|
|
20240502,103700,58590345,2360,2360,2360,2360,0
|
|
20240502,103600,58590345,2360,2360,2360,2360,0
|
|
20240502,103500,58590345,2360,2360,2360,2360,171
|
|
20240502,103400,58186785,2360,2360,2360,2360,0
|
|
20240502,103300,58186785,2360,2360,2360,2360,0
|
|
20240502,103200,58186785,2360,2360,2360,2360,10
|
|
20240502,103100,58163185,2365,2365,2365,2365,0
|
|
20240502,103000,58163185,2365,2365,2365,2365,2
|
|
20240502,102900,58158455,2365,2365,2365,2365,20
|
|
20240502,102800,58111155,2365,2365,2365,2365,0
|
|
20240502,102700,58111155,2365,2365,2365,2365,0
|
|
20240502,102600,58111155,2365,2365,2365,2365,2
|
|
20240502,102500,58106425,2360,2360,2365,2360,548
|
|
20240502,102400,56813090,2345,2345,2345,2345,0
|
|
20240502,102300,56813090,2345,2345,2345,2345,94
|
|
20240502,102200,56592660,2345,2345,2345,2345,0
|
|
20240502,102100,56592660,2345,2345,2345,2345,1
|
|
20240502,102000,56590315,2345,2345,2345,2345,0
|
|
20240502,101900,56590315,2345,2345,2345,2345,0
|
|
20240502,101800,56590315,2345,2345,2345,2345,0
|
|
20240502,101700,56590315,2345,2345,2345,2345,0
|
|
20240502,101600,56590315,2345,2345,2345,2345,0
|
|
20240502,101500,56590315,2345,2345,2345,2345,10
|
|
20240502,101400,56566865,2345,2345,2345,2345,0
|
|
20240502,101300,56566865,2345,2345,2345,2345,0
|
|
20240502,101200,56566865,2345,2345,2345,2345,0
|
|
20240502,101100,56566865,2345,2345,2345,2345,0
|
|
20240502,101000,56566865,2345,2360,2360,2345,111
|
|
20240502,100900,56306555,2360,2360,2360,2360,3
|
|
20240502,100800,56299475,2360,2360,2360,2360,217
|
|
20240502,100700,55787355,2360,2360,2360,2360,0
|
|
20240502,100600,55787355,2360,2360,2360,2360,5
|
|
20240502,100500,55775555,2360,2360,2360,2360,0
|
|
20240502,100400,55775555,2360,2360,2360,2360,0
|
|
20240502,100300,55775555,2360,2360,2360,2360,0
|
|
20240502,100200,55775555,2360,2360,2360,2360,0
|
|
20240502,100100,55775555,2360,2360,2360,2360,1
|
|
20240502,100000,55773195,2360,2355,2360,2355,22
|
|
20240502,095900,55721360,2335,2335,2335,2335,0
|
|
20240502,095800,55721360,2335,2335,2335,2335,1
|
|
20240502,095700,55719025,2335,2335,2335,2335,0
|
|
20240502,095600,55719025,2335,2335,2335,2335,0
|
|
20240502,095500,55719025,2335,2335,2335,2335,300
|
|
20240502,095400,55018525,2350,2350,2350,2350,0
|
|
20240502,095300,55018525,2350,2335,2350,2335,716
|
|
20240502,095200,53339675,2335,2335,2335,2335,20
|
|
20240502,095100,53292975,2335,2335,2335,2335,262
|
|
20240502,095000,52681205,2340,2340,2340,2340,100
|
|
20240502,094900,52447205,2335,2345,2345,2335,3000
|
|
20240502,094800,45433760,2345,2345,2345,2345,0
|
|
20240502,094700,45433760,2345,2345,2345,2345,10
|
|
20240502,094600,45410310,2345,2345,2345,2345,57
|
|
20240502,094500,45276645,2345,2345,2345,2345,0
|
|
20240502,094400,45276645,2345,2345,2345,2345,0
|
|
20240502,094300,45276645,2345,2345,2345,2345,0
|
|
20240502,094200,45276645,2345,2345,2345,2345,0
|
|
20240502,094100,45276645,2345,2345,2345,2345,103
|
|
20240502,094000,45035110,2355,2355,2355,2355,1
|
|
20240502,093900,45032755,2355,2360,2360,2350,25
|
|
20240502,093800,44973880,2360,2360,2360,2360,0
|
|
20240502,093700,44973880,2360,2360,2360,2360,1
|
|
20240502,093600,44971520,2345,2345,2345,2345,0
|
|
20240502,093500,44971520,2345,2345,2345,2345,1
|
|
20240502,093400,44969175,2345,2345,2345,2345,0
|
|
20240502,093300,44969175,2345,2345,2345,2345,181
|
|
20240502,093200,44544730,2345,2345,2345,2345,21
|
|
20240502,093100,44495485,2360,2360,2360,2360,0
|
|
20240502,093000,44495485,2360,2360,2360,2360,0
|
|
20240502,092900,44495485,2360,2360,2360,2360,0
|
|
20240502,092800,44495485,2360,2360,2360,2360,10489
|
|
20240502,092700,19741445,2360,2360,2360,2360,1
|
|
20240502,092600,19739085,2340,2340,2340,2340,0
|
|
20240502,092500,19739085,2340,2340,2340,2340,0
|
|
20240502,092400,19739085,2340,2340,2340,2340,0
|
|
20240502,092300,19739085,2340,2340,2340,2340,151
|
|
20240502,092200,19385745,2340,2340,2340,2340,0
|
|
20240502,092100,19385745,2340,2340,2340,2340,0
|
|
20240502,092000,19385745,2340,2340,2340,2340,0
|
|
20240502,091900,19385745,2340,2340,2340,2340,0
|
|
20240502,091800,19385745,2340,2340,2340,2340,0
|
|
20240502,091700,19385745,2340,2345,2345,2340,1000
|
|
20240502,091600,17043525,2345,2345,2345,2345,0
|
|
20240502,091500,17043525,2345,2345,2345,2345,110
|
|
20240502,091400,16785575,2345,2345,2345,2345,0
|
|
20240502,091300,16785575,2345,2345,2345,2345,0
|
|
20240502,091200,16785575,2345,2345,2345,2345,0
|
|
20240502,091100,16785575,2345,2355,2355,2345,1501
|
|
20240502,091000,13260160,2355,2355,2355,2355,0
|
|
20240502,090900,13260160,2355,2355,2355,2355,0
|
|
20240502,090800,13260160,2355,2355,2355,2355,1
|
|
20240502,090700,13257805,2355,2355,2355,2355,0
|
|
20240502,090600,13257805,2355,2350,2355,2350,326
|
|
20240502,090500,12491595,2345,2340,2345,2340,647
|
|
20240502,090400,10974385,2340,2340,2340,2340,0
|
|
20240502,090300,10974385,2340,2340,2340,2340,0
|
|
20240502,090200,10974385,2340,2340,2340,2340,132
|
|
20240502,090100,10665505,2340,2340,2340,2340,0
|
|
20240502,090000,10665505,2340,2345,2345,2335,4530
|