579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183600,546444360,3800,3800,3800,3800,3331
|
|
20240502,183500,546444360,3800,3800,3800,3800,0
|
|
20240502,183400,546444360,3800,3800,3800,3800,0
|
|
20240502,183300,546444360,3800,3800,3800,3800,0
|
|
20240502,183200,546444360,3800,3800,3800,3800,0
|
|
20240502,183100,546444360,3800,3800,3800,3800,0
|
|
20240502,183000,546444360,3800,3800,3800,3800,0
|
|
20240502,182900,546444360,3800,3800,3800,3800,0
|
|
20240502,182800,546444360,3800,3800,3800,3800,0
|
|
20240502,182700,546444360,3800,3800,3800,3800,0
|
|
20240502,182600,546444360,3800,3800,3800,3800,0
|
|
20240502,182500,546444360,3800,3800,3800,3800,0
|
|
20240502,182400,546444360,3800,3800,3800,3800,0
|
|
20240502,182300,546444360,3800,3800,3800,3800,0
|
|
20240502,182200,546444360,3800,3800,3800,3800,0
|
|
20240502,182100,546444360,3800,3800,3800,3800,0
|
|
20240502,182000,546444360,3800,3800,3800,3800,0
|
|
20240502,181900,546444360,3800,3800,3800,3800,0
|
|
20240502,181800,546444360,3800,3800,3800,3800,0
|
|
20240502,181700,546444360,3800,3800,3800,3800,0
|
|
20240502,181600,546444360,3800,3800,3800,3800,0
|
|
20240502,181500,546444360,3800,3800,3800,3800,0
|
|
20240502,181400,546444360,3800,3800,3800,3800,0
|
|
20240502,181300,546444360,3800,3800,3800,3800,0
|
|
20240502,181200,546444360,3800,3800,3800,3800,0
|
|
20240502,181100,546444360,3800,3800,3800,3800,0
|
|
20240502,181000,546444360,3800,3800,3800,3800,0
|
|
20240502,180900,546444360,3800,3800,3800,3800,0
|
|
20240502,180800,546444360,3800,3800,3800,3800,0
|
|
20240502,180700,546444360,3800,3800,3800,3800,0
|
|
20240502,180600,546444360,3800,3800,3800,3800,3331
|
|
20240502,180500,546444360,3800,3800,3800,3800,0
|
|
20240502,180400,546444360,3800,3800,3800,3800,0
|
|
20240502,180300,546444360,3800,3800,3800,3800,0
|
|
20240502,180200,546444360,3800,3800,3800,3800,0
|
|
20240502,180100,546444360,3800,3800,3800,3800,0
|
|
20240502,180000,546444360,3800,3800,3800,3800,0
|
|
20240502,175900,546444360,3800,3800,3800,3800,0
|
|
20240502,175800,546444360,3800,3800,3800,3800,0
|
|
20240502,175700,546444360,3800,3800,3800,3800,0
|
|
20240502,175600,546444360,3800,3800,3800,3800,0
|
|
20240502,175500,546444360,3800,3800,3800,3800,0
|
|
20240502,175400,546444360,3800,3800,3800,3800,0
|
|
20240502,175300,546444360,3800,3800,3800,3800,0
|
|
20240502,175200,546444360,3800,3800,3800,3800,0
|
|
20240502,175100,546444360,3800,3800,3800,3800,0
|
|
20240502,175000,546444360,3800,3800,3800,3800,0
|
|
20240502,174900,546444360,3800,3800,3800,3800,0
|
|
20240502,174800,546444360,3800,3800,3800,3800,0
|
|
20240502,174700,546444360,3800,3800,3800,3800,0
|
|
20240502,174600,546444360,3800,3800,3800,3800,0
|
|
20240502,174500,546444360,3800,3800,3800,3800,0
|
|
20240502,174400,546444360,3800,3800,3800,3800,0
|
|
20240502,174300,546444360,3800,3800,3800,3800,0
|
|
20240502,174200,546444360,3800,3800,3800,3800,0
|
|
20240502,174100,546444360,3800,3800,3800,3800,0
|
|
20240502,174000,546444360,3800,3800,3800,3800,0
|
|
20240502,173900,546444360,3800,3800,3800,3800,0
|
|
20240502,173800,546444360,3800,3800,3800,3800,0
|
|
20240502,173700,546444360,3800,3800,3800,3800,0
|
|
20240502,173600,546444360,3800,3800,3800,3800,3331
|
|
20240502,173500,546444360,3800,3800,3800,3800,0
|
|
20240502,173400,546444360,3800,3800,3800,3800,0
|
|
20240502,173300,546444360,3800,3800,3800,3800,0
|
|
20240502,173200,546444360,3800,3800,3800,3800,0
|
|
20240502,173100,546444360,3800,3800,3800,3800,0
|
|
20240502,173000,546444360,3800,3800,3800,3800,0
|
|
20240502,172900,546444360,3800,3800,3800,3800,0
|
|
20240502,172800,546444360,3800,3800,3800,3800,0
|
|
20240502,172700,546444360,3800,3800,3800,3800,0
|
|
20240502,172600,546444360,3800,3800,3800,3800,0
|
|
20240502,172500,546444360,3800,3800,3800,3800,0
|
|
20240502,172400,546444360,3800,3800,3800,3800,0
|
|
20240502,172300,546444360,3800,3800,3800,3800,0
|
|
20240502,172200,546444360,3800,3800,3800,3800,0
|
|
20240502,172100,546444360,3800,3800,3800,3800,0
|
|
20240502,172000,546444360,3800,3800,3800,3800,0
|
|
20240502,171900,546444360,3800,3800,3800,3800,0
|
|
20240502,171800,546444360,3800,3800,3800,3800,0
|
|
20240502,171700,546444360,3800,3800,3800,3800,0
|
|
20240502,171600,546444360,3800,3800,3800,3800,0
|
|
20240502,171500,546444360,3800,3800,3800,3800,0
|
|
20240502,171400,546444360,3800,3800,3800,3800,0
|
|
20240502,171300,546444360,3800,3800,3800,3800,0
|
|
20240502,171200,546444360,3800,3800,3800,3800,0
|
|
20240502,171100,546444360,3800,3800,3800,3800,0
|
|
20240502,171000,546444360,3800,3800,3800,3800,0
|
|
20240502,170900,546444360,3800,3800,3800,3800,0
|
|
20240502,170800,546444360,3800,3800,3800,3800,0
|
|
20240502,170700,546444360,3800,3800,3800,3800,0
|
|
20240502,170600,546444360,3800,3800,3800,3800,3331
|
|
20240502,170500,546444360,3800,3800,3800,3800,0
|
|
20240502,170400,546444360,3800,3800,3800,3800,0
|
|
20240502,170300,546444360,3800,3800,3800,3800,0
|
|
20240502,170200,546444360,3800,3800,3800,3800,0
|
|
20240502,170100,546444360,3800,3800,3800,3800,0
|
|
20240502,170000,546444360,3800,3800,3800,3800,0
|
|
20240502,165900,546444360,3800,3800,3800,3800,0
|
|
20240502,165800,546444360,3800,3800,3800,3800,0
|
|
20240502,165700,546444360,3800,3800,3800,3800,0
|
|
20240502,165600,546444360,3800,3800,3800,3800,0
|
|
20240502,165500,546444360,3800,3800,3800,3800,0
|
|
20240502,165400,546444360,3800,3800,3800,3800,0
|
|
20240502,165300,546444360,3800,3800,3800,3800,0
|
|
20240502,165200,546444360,3800,3800,3800,3800,0
|
|
20240502,165100,546444360,3800,3800,3800,3800,0
|
|
20240502,165000,546444360,3800,3800,3800,3800,0
|
|
20240502,164900,546444360,3800,3800,3800,3800,0
|
|
20240502,164800,546444360,3800,3800,3800,3800,0
|
|
20240502,164700,546444360,3800,3800,3800,3800,0
|
|
20240502,164600,546444360,3800,3800,3800,3800,0
|
|
20240502,164500,546444360,3800,3800,3800,3800,0
|
|
20240502,164400,546444360,3800,3800,3800,3800,0
|
|
20240502,164300,546444360,3800,3800,3800,3800,0
|
|
20240502,164200,546444360,3800,3800,3800,3800,0
|
|
20240502,164100,546444360,3800,3800,3800,3800,0
|
|
20240502,164000,546444360,3800,3800,3800,3800,0
|
|
20240502,163900,546444360,3800,3800,3800,3800,0
|
|
20240502,163800,546444360,3800,3800,3800,3800,0
|
|
20240502,163700,546444360,3800,3800,3800,3800,0
|
|
20240502,163600,546444360,3800,3800,3800,3800,3331
|
|
20240502,163500,546444360,3800,3800,3800,3800,0
|
|
20240502,163400,546444360,3800,3800,3800,3800,0
|
|
20240502,163300,546444360,3800,3800,3800,3800,0
|
|
20240502,163200,546444360,3800,3800,3800,3800,0
|
|
20240502,163100,546444360,3800,3800,3800,3800,0
|
|
20240502,163000,546444360,3800,3800,3800,3800,0
|
|
20240502,162900,546444360,3800,3800,3800,3800,0
|
|
20240502,162800,546444360,3800,3800,3800,3800,0
|
|
20240502,162700,546444360,3800,3800,3800,3800,0
|
|
20240502,162600,546444360,3800,3800,3800,3800,0
|
|
20240502,162500,546444360,3800,3800,3800,3800,0
|
|
20240502,162400,546444360,3800,3800,3800,3800,0
|
|
20240502,162300,546444360,3800,3800,3800,3800,0
|
|
20240502,162200,546444360,3800,3800,3800,3800,0
|
|
20240502,162100,546444360,3800,3800,3800,3800,0
|
|
20240502,162000,546444360,3800,3800,3800,3800,0
|
|
20240502,161900,546444360,3800,3800,3800,3800,0
|
|
20240502,161800,546444360,3800,3800,3800,3800,0
|
|
20240502,161700,546444360,3800,3800,3800,3800,0
|
|
20240502,161600,546444360,3800,3800,3800,3800,0
|
|
20240502,161500,546444360,3800,3800,3800,3800,0
|
|
20240502,161400,546444360,3800,3800,3800,3800,0
|
|
20240502,161300,546444360,3800,3800,3800,3800,0
|
|
20240502,161200,546444360,3800,3800,3800,3800,0
|
|
20240502,161100,546444360,3800,3800,3800,3800,0
|
|
20240502,161000,546444360,3800,3800,3800,3800,0
|
|
20240502,160900,546444360,3800,3800,3800,3800,0
|
|
20240502,160800,546444360,3800,3800,3800,3800,0
|
|
20240502,160700,546444360,3800,3800,3800,3800,0
|
|
20240502,160600,546444360,3800,3800,3800,3800,3331
|
|
20240502,160500,546444360,3800,3800,3800,3800,0
|
|
20240502,160400,546444360,3800,3800,3800,3800,0
|
|
20240502,160300,546444360,3800,3800,3800,3800,0
|
|
20240502,160200,546444360,3800,3800,3800,3800,0
|
|
20240502,160100,546444360,3800,3800,3800,3800,0
|
|
20240502,160000,546444360,3800,3800,3800,3800,0
|
|
20240502,155900,546444360,3800,3800,3800,3800,0
|
|
20240502,155800,546444360,3800,3800,3800,3800,0
|
|
20240502,155700,546444360,3800,3800,3800,3800,0
|
|
20240502,155600,546444360,3800,3800,3800,3800,0
|
|
20240502,155500,546444360,3800,3800,3800,3800,0
|
|
20240502,155400,546444360,3800,3800,3800,3800,0
|
|
20240502,155300,546444360,3800,3800,3800,3800,0
|
|
20240502,155200,546444360,3800,3800,3800,3800,0
|
|
20240502,155100,546444360,3800,3800,3800,3800,0
|
|
20240502,155000,546444360,3800,3800,3800,3800,0
|
|
20240502,154900,546444360,3800,3800,3800,3800,0
|
|
20240502,154800,546444360,3800,3800,3800,3800,0
|
|
20240502,154700,546444360,3800,3800,3800,3800,0
|
|
20240502,154600,546444360,3800,3800,3800,3800,0
|
|
20240502,154500,546444360,3800,3800,3800,3800,0
|
|
20240502,154400,546444360,3800,3800,3800,3800,0
|
|
20240502,154300,546444360,3800,3800,3800,3800,0
|
|
20240502,154200,546444360,3800,3800,3800,3800,0
|
|
20240502,154100,546444360,3800,3800,3800,3800,0
|
|
20240502,154000,546444360,3800,3800,3800,3800,0
|
|
20240502,153900,546444360,3800,3800,3800,3800,0
|
|
20240502,153800,546444360,3800,3800,3800,3800,0
|
|
20240502,153700,546444360,3800,3800,3800,3800,0
|
|
20240502,153600,546444360,3800,3800,3800,3800,3331
|
|
20240502,153500,546444360,3800,3800,3800,3800,0
|
|
20240502,153400,546444360,3800,3800,3800,3800,0
|
|
20240502,153300,546444360,3800,3800,3800,3800,0
|
|
20240502,153200,546444360,3800,3800,3800,3800,0
|
|
20240502,153100,546444360,3800,3800,3800,3800,0
|
|
20240502,153000,546444360,3800,3800,3800,3800,3331
|
|
20240502,152900,533786560,3790,3790,3790,3790,0
|
|
20240502,152800,533786560,3790,3790,3790,3790,0
|
|
20240502,152700,533786560,3790,3790,3790,3790,0
|
|
20240502,152600,533786560,3790,3790,3790,3790,0
|
|
20240502,152500,533786560,3790,3790,3790,3790,0
|
|
20240502,152400,533786560,3790,3790,3790,3790,0
|
|
20240502,152300,533786560,3790,3790,3790,3790,0
|
|
20240502,152200,533786560,3790,3790,3790,3790,0
|
|
20240502,152100,533786560,3790,3790,3790,3790,0
|
|
20240502,152000,533786560,3790,3790,3790,3790,0
|
|
20240502,151900,533786560,3790,3775,3790,3775,100
|
|
20240502,151800,533407770,3745,3745,3745,3745,0
|
|
20240502,151700,533407770,3745,3745,3745,3745,0
|
|
20240502,151600,533407770,3745,3745,3745,3745,0
|
|
20240502,151500,533407770,3745,3745,3745,3745,0
|
|
20240502,151400,533407770,3745,3745,3745,3745,0
|
|
20240502,151300,533407770,3745,3790,3790,3745,42
|
|
20240502,151200,533249875,3785,3770,3785,3770,65
|
|
20240502,151100,533004040,3765,3765,3765,3765,90
|
|
20240502,151000,532665190,3770,3770,3770,3770,0
|
|
20240502,150900,532665190,3770,3770,3770,3770,0
|
|
20240502,150800,532665190,3770,3770,3770,3770,37
|
|
20240502,150700,532525700,3760,3760,3760,3760,0
|
|
20240502,150600,532525700,3760,3760,3760,3760,0
|
|
20240502,150500,532525700,3760,3780,3780,3740,422
|
|
20240502,150400,530944345,3765,3765,3765,3755,301
|
|
20240502,150300,529812415,3785,3780,3790,3780,11
|
|
20240502,150200,529770740,3775,3775,3775,3775,266
|
|
20240502,150100,528766590,3770,3770,3770,3765,552
|
|
20240502,150000,526687490,3770,3780,3790,3770,22
|
|
20240502,145900,526604455,3790,3780,3790,3780,6
|
|
20240502,145800,526581745,3790,3785,3790,3780,32
|
|
20240502,145700,526460625,3780,3780,3785,3780,9
|
|
20240502,145600,526426585,3780,3780,3780,3780,3
|
|
20240502,145500,526415245,3785,3785,3785,3785,0
|
|
20240502,145400,526415245,3785,3785,3785,3785,300
|
|
20240502,145300,525279745,3800,3800,3800,3800,0
|
|
20240502,145200,525279745,3800,3800,3800,3800,0
|
|
20240502,145100,525279745,3800,3800,3800,3800,0
|
|
20240502,145000,525279745,3800,3800,3800,3800,0
|
|
20240502,144900,525279745,3800,3800,3800,3800,1
|
|
20240502,144800,525275945,3785,3800,3800,3785,9265
|
|
20240502,144700,490069045,3805,3805,3805,3805,0
|
|
20240502,144600,490069045,3805,3775,3805,3775,4073
|
|
20240502,144500,474619910,3785,3785,3785,3785,0
|
|
20240502,144400,474619910,3785,3785,3785,3785,0
|
|
20240502,144300,474619910,3785,3780,3785,3780,11
|
|
20240502,144200,474578280,3785,3785,3785,3785,1
|
|
20240502,144100,474574495,3780,3780,3785,3780,7
|
|
20240502,144000,474548020,3770,3785,3785,3755,52
|
|
20240502,143900,474352140,3775,3775,3775,3775,133
|
|
20240502,143800,473850065,3775,3775,3775,3775,2
|
|
20240502,143700,473842515,3790,3790,3790,3790,0
|
|
20240502,143600,473842515,3790,3790,3790,3790,0
|
|
20240502,143500,473842515,3790,3790,3790,3790,20
|
|
20240502,143400,473766715,3790,3790,3790,3790,20
|
|
20240502,143300,473690915,3790,3790,3790,3790,0
|
|
20240502,143200,473690915,3790,3785,3790,3775,4019
|
|
20240502,143100,458512015,3785,3785,3785,3785,0
|
|
20240502,143000,458512015,3785,3785,3785,3785,266
|
|
20240502,142900,457505205,3785,3785,3785,3785,0
|
|
20240502,142800,457505205,3785,3785,3785,3785,0
|
|
20240502,142700,457505205,3785,3785,3785,3780,502
|
|
20240502,142600,455605145,3795,3795,3795,3795,0
|
|
20240502,142500,455605145,3795,3795,3795,3795,0
|
|
20240502,142400,455605145,3795,3795,3795,3795,0
|
|
20240502,142300,455605145,3795,3795,3795,3795,0
|
|
20240502,142200,455605145,3795,3795,3795,3795,1214
|
|
20240502,142100,450998015,3800,3800,3800,3800,0
|
|
20240502,142000,450998015,3800,3800,3800,3800,0
|
|
20240502,141900,450998015,3800,3800,3800,3800,0
|
|
20240502,141800,450998015,3800,3800,3800,3800,0
|
|
20240502,141700,450998015,3800,3800,3800,3800,0
|
|
20240502,141600,450998015,3800,3800,3800,3800,20
|
|
20240502,141500,450922015,3795,3795,3795,3795,0
|
|
20240502,141400,450922015,3795,3795,3795,3795,36
|
|
20240502,141300,450785395,3800,3785,3800,3785,822
|
|
20240502,141200,447663525,3790,3790,3790,3790,0
|
|
20240502,141100,447663525,3790,3790,3790,3790,1
|
|
20240502,141000,447659735,3800,3800,3800,3800,0
|
|
20240502,140900,447659735,3800,3795,3800,3795,4
|
|
20240502,140800,447644545,3800,3800,3800,3800,5826
|
|
20240502,140700,425505745,3800,3785,3800,3785,2313
|
|
20240502,140600,416725895,3785,3785,3785,3785,331
|
|
20240502,140500,415473060,3790,3780,3790,3780,729
|
|
20240502,140400,412713750,3785,3785,3785,3785,0
|
|
20240502,140300,412713750,3785,3785,3785,3785,0
|
|
20240502,140200,412713750,3785,3770,3785,3770,562
|
|
20240502,140100,410591545,3770,3765,3770,3765,502
|
|
20240502,140000,408700015,3760,3760,3760,3760,0
|
|
20240502,135900,408700015,3760,3760,3760,3760,0
|
|
20240502,135800,408700015,3760,3760,3760,3760,5
|
|
20240502,135700,408681215,3760,3760,3760,3760,39
|
|
20240502,135600,408534575,3765,3765,3765,3765,0
|
|
20240502,135500,408534575,3765,3755,3765,3755,504
|
|
20240502,135400,406641865,3745,3745,3745,3745,0
|
|
20240502,135300,406641865,3745,3745,3745,3745,120
|
|
20240502,135200,406192465,3750,3750,3750,3750,0
|
|
20240502,135100,406192465,3750,3750,3750,3750,0
|
|
20240502,135000,406192465,3750,3750,3750,3750,52
|
|
20240502,134900,405997465,3750,3750,3750,3750,0
|
|
20240502,134800,405997465,3750,3750,3750,3750,0
|
|
20240502,134700,405997465,3750,3750,3750,3750,0
|
|
20240502,134600,405997465,3750,3750,3750,3750,0
|
|
20240502,134500,405997465,3750,3750,3750,3750,1000
|
|
20240502,134400,402247465,3755,3750,3755,3750,2095
|
|
20240502,134300,394391210,3755,3755,3755,3755,268
|
|
20240502,134200,393384870,3755,3755,3755,3755,0
|
|
20240502,134100,393384870,3755,3755,3755,3755,1262
|
|
20240502,134000,388646060,3760,3760,3760,3760,0
|
|
20240502,133900,388646060,3760,3760,3760,3760,0
|
|
20240502,133800,388646060,3760,3760,3760,3760,0
|
|
20240502,133700,388646060,3760,3760,3760,3760,0
|
|
20240502,133600,388646060,3760,3760,3760,3760,0
|
|
20240502,133500,388646060,3760,3770,3770,3760,1906
|
|
20240502,133400,381477820,3765,3765,3765,3765,0
|
|
20240502,133300,381477820,3765,3775,3775,3765,2000
|
|
20240502,133200,373941920,3775,3775,3775,3775,0
|
|
20240502,133100,373941920,3775,3775,3775,3775,0
|
|
20240502,133000,373941920,3775,3775,3775,3775,1199
|
|
20240502,132900,369415695,3775,3780,3780,3775,58
|
|
20240502,132800,369196615,3780,3780,3780,3780,0
|
|
20240502,132700,369196615,3780,3780,3780,3780,107
|
|
20240502,132600,368792155,3780,3780,3780,3780,393
|
|
20240502,132500,367306615,3785,3780,3790,3780,241
|
|
20240502,132400,366394870,3780,3760,3780,3760,5239
|
|
20240502,132300,346625040,3755,3755,3755,3755,0
|
|
20240502,132200,346625040,3755,3755,3755,3755,0
|
|
20240502,132100,346625040,3755,3755,3755,3755,0
|
|
20240502,132000,346625040,3755,3755,3755,3755,1
|
|
20240502,131900,346621285,3770,3770,3770,3770,0
|
|
20240502,131800,346621285,3770,3770,3770,3770,0
|
|
20240502,131700,346621285,3770,3770,3770,3770,0
|
|
20240502,131600,346621285,3770,3770,3770,3770,0
|
|
20240502,131500,346621285,3770,3770,3770,3770,0
|
|
20240502,131400,346621285,3770,3770,3770,3770,0
|
|
20240502,131300,346621285,3770,3765,3770,3765,202
|
|
20240502,131200,345859750,3770,3765,3770,3765,2
|
|
20240502,131100,345852215,3770,3765,3770,3765,1432
|
|
20240502,131000,340460730,3765,3765,3765,3760,194
|
|
20240502,130900,339730345,3760,3760,3760,3760,21
|
|
20240502,130800,339651385,3765,3765,3765,3765,0
|
|
20240502,130700,339651385,3765,3765,3765,3765,0
|
|
20240502,130600,339651385,3765,3750,3765,3745,460
|
|
20240502,130500,337926535,3760,3760,3760,3760,1
|
|
20240502,130400,337922775,3765,3765,3765,3765,0
|
|
20240502,130300,337922775,3765,3765,3765,3765,13
|
|
20240502,130200,337873830,3770,3760,3770,3760,681
|
|
20240502,130100,335310210,3760,3755,3760,3755,8
|
|
20240502,130000,335280150,3755,3760,3760,3755,529
|
|
20240502,125900,333291115,3760,3760,3760,3760,0
|
|
20240502,125800,333291115,3760,3760,3760,3760,0
|
|
20240502,125700,333291115,3760,3760,3760,3760,1820
|
|
20240502,125600,326447915,3760,3760,3760,3760,0
|
|
20240502,125500,326447915,3760,3760,3760,3760,0
|
|
20240502,125400,326447915,3760,3760,3760,3760,4
|
|
20240502,125300,326432875,3760,3760,3760,3760,0
|
|
20240502,125200,326432875,3760,3760,3760,3760,0
|
|
20240502,125100,326432875,3760,3755,3760,3755,301
|
|
20240502,125000,325302615,3750,3750,3750,3750,5
|
|
20240502,124900,325283865,3750,3750,3750,3750,0
|
|
20240502,124800,325283865,3750,3750,3750,3750,3688
|
|
20240502,124700,311453865,3745,3745,3745,3745,18
|
|
20240502,124600,311386455,3745,3745,3745,3745,0
|
|
20240502,124500,311386455,3745,3745,3745,3745,0
|
|
20240502,124400,311386455,3745,3745,3745,3745,51
|
|
20240502,124300,311195460,3750,3750,3750,3750,0
|
|
20240502,124200,311195460,3750,3740,3750,3740,2
|
|
20240502,124100,311187970,3750,3745,3750,3745,3
|
|
20240502,124000,311176730,3740,3750,3750,3740,438
|
|
20240502,123900,309537935,3755,3745,3755,3745,1501
|
|
20240502,123800,303908990,3745,3740,3745,3740,1549
|
|
20240502,123700,298109070,3740,3740,3740,3740,2
|
|
20240502,123600,298101590,3745,3745,3745,3745,0
|
|
20240502,123500,298101590,3745,3745,3745,3745,0
|
|
20240502,123400,298101590,3745,3745,3745,3745,20
|
|
20240502,123300,298026690,3740,3740,3740,3740,0
|
|
20240502,123200,298026690,3740,3740,3740,3740,0
|
|
20240502,123100,298026690,3740,3740,3740,3740,0
|
|
20240502,123000,298026690,3740,3740,3740,3740,100
|
|
20240502,122900,297652690,3735,3735,3735,3735,0
|
|
20240502,122800,297652690,3735,3735,3735,3735,600
|
|
20240502,122700,295411690,3740,3740,3740,3740,0
|
|
20240502,122600,295411690,3740,3740,3740,3740,1
|
|
20240502,122500,295407950,3740,3740,3740,3740,1
|
|
20240502,122400,295404210,3735,3735,3735,3735,1140
|
|
20240502,122300,291146310,3740,3740,3740,3740,100
|
|
20240502,122200,290772310,3740,3740,3740,3740,0
|
|
20240502,122100,290772310,3740,3740,3740,3740,0
|
|
20240502,122000,290772310,3740,3740,3740,3740,184
|
|
20240502,121900,290084150,3740,3740,3740,3740,17
|
|
20240502,121800,290020570,3745,3745,3745,3745,0
|
|
20240502,121700,290020570,3745,3745,3745,3745,0
|
|
20240502,121600,290020570,3745,3745,3745,3745,0
|
|
20240502,121500,290020570,3745,3745,3745,3745,0
|
|
20240502,121400,290020570,3745,3745,3745,3745,1
|
|
20240502,121300,290016825,3740,3740,3740,3740,500
|
|
20240502,121200,288146825,3745,3745,3745,3745,0
|
|
20240502,121100,288146825,3745,3745,3745,3745,1
|
|
20240502,121000,288143080,3745,3735,3745,3735,3577
|
|
20240502,120900,274778910,3735,3735,3735,3735,0
|
|
20240502,120800,274778910,3735,3735,3735,3735,96
|
|
20240502,120700,274420350,3730,3730,3730,3730,0
|
|
20240502,120600,274420350,3730,3730,3730,3730,0
|
|
20240502,120500,274420350,3730,3730,3730,3730,0
|
|
20240502,120400,274420350,3730,3730,3730,3730,0
|
|
20240502,120300,274420350,3730,3730,3730,3730,0
|
|
20240502,120200,274420350,3730,3730,3730,3730,0
|
|
20240502,120100,274420350,3730,3730,3730,3730,272
|
|
20240502,120000,273405790,3730,3730,3730,3730,40
|
|
20240502,115900,273256590,3735,3735,3735,3735,0
|
|
20240502,115800,273256590,3735,3735,3735,3735,1000
|
|
20240502,115700,269521590,3735,3735,3735,3735,0
|
|
20240502,115600,269521590,3735,3735,3735,3735,1
|
|
20240502,115500,269517855,3735,3735,3735,3735,1453
|
|
20240502,115400,264090900,3735,3735,3735,3735,0
|
|
20240502,115300,264090900,3735,3735,3735,3735,0
|
|
20240502,115200,264090900,3735,3735,3735,3735,0
|
|
20240502,115100,264090900,3735,3735,3735,3735,0
|
|
20240502,115000,264090900,3735,3735,3735,3735,3
|
|
20240502,114900,264079695,3735,3735,3735,3735,2
|
|
20240502,114800,264072225,3730,3730,3730,3730,0
|
|
20240502,114700,264072225,3730,3735,3735,3730,413
|
|
20240502,114600,262531285,3735,3735,3735,3735,1
|
|
20240502,114500,262527550,3730,3730,3730,3730,0
|
|
20240502,114400,262527550,3730,3730,3730,3730,0
|
|
20240502,114300,262527550,3730,3730,3730,3730,0
|
|
20240502,114200,262527550,3730,3730,3730,3730,0
|
|
20240502,114100,262527550,3730,3730,3730,3730,0
|
|
20240502,114000,262527550,3730,3730,3730,3730,0
|
|
20240502,113900,262527550,3730,3730,3730,3730,2057
|
|
20240502,113800,254854940,3730,3730,3730,3730,0
|
|
20240502,113700,254854940,3730,3730,3730,3730,0
|
|
20240502,113600,254854940,3730,3730,3730,3730,0
|
|
20240502,113500,254854940,3730,3730,3730,3730,0
|
|
20240502,113400,254854940,3730,3730,3730,3730,0
|
|
20240502,113300,254854940,3730,3730,3730,3730,0
|
|
20240502,113200,254854940,3730,3730,3730,3730,1
|
|
20240502,113100,254851210,3730,3730,3730,3730,10
|
|
20240502,113000,254813910,3725,3725,3725,3725,0
|
|
20240502,112900,254813910,3725,3725,3725,3725,0
|
|
20240502,112800,254813910,3725,3725,3725,3725,0
|
|
20240502,112700,254813910,3725,3725,3725,3725,272
|
|
20240502,112600,253800710,3725,3725,3725,3725,1
|
|
20240502,112500,253796985,3720,3720,3720,3720,0
|
|
20240502,112400,253796985,3720,3720,3720,3720,0
|
|
20240502,112300,253796985,3720,3720,3720,3720,0
|
|
20240502,112200,253796985,3720,3720,3720,3720,0
|
|
20240502,112100,253796985,3720,3720,3720,3720,2
|
|
20240502,112000,253789545,3725,3725,3725,3725,1
|
|
20240502,111900,253785820,3730,3730,3730,3730,1936
|
|
20240502,111800,246564540,3735,3735,3735,3735,1000
|
|
20240502,111700,242829540,3735,3735,3735,3735,98
|
|
20240502,111600,242463510,3735,3735,3735,3735,10
|
|
20240502,111500,242426160,3735,3735,3735,3735,0
|
|
20240502,111400,242426160,3735,3730,3735,3730,12
|
|
20240502,111300,242381350,3720,3720,3720,3720,0
|
|
20240502,111200,242381350,3720,3720,3720,3720,0
|
|
20240502,111100,242381350,3720,3720,3720,3720,0
|
|
20240502,111000,242381350,3720,3720,3720,3720,0
|
|
20240502,110900,242381350,3720,3720,3720,3720,0
|
|
20240502,110800,242381350,3720,3720,3720,3720,0
|
|
20240502,110700,242381350,3720,3720,3720,3720,71
|
|
20240502,110600,242117230,3720,3720,3720,3720,0
|
|
20240502,110500,242117230,3720,3720,3720,3720,0
|
|
20240502,110400,242117230,3720,3720,3720,3720,10
|
|
20240502,110300,242080030,3735,3720,3735,3720,3
|
|
20240502,110200,242068845,3735,3725,3735,3725,8
|
|
20240502,110100,242039015,3735,3735,3735,3725,13
|
|
20240502,110000,241990520,3725,3725,3735,3725,13
|
|
20240502,105900,241942040,3730,3730,3730,3720,13
|
|
20240502,105800,241893600,3720,3720,3735,3720,5
|
|
20240502,105700,241874975,3730,3730,3730,3720,11
|
|
20240502,105600,241833995,3720,3720,3730,3720,11
|
|
20240502,105500,241793025,3730,3720,3730,3720,10
|
|
20240502,105400,241755775,3730,3720,3730,3720,10
|
|
20240502,105300,241718530,3710,3725,3730,3710,362
|
|
20240502,105200,240375270,3730,3725,3730,3725,8
|
|
20240502,105100,240345450,3730,3725,3730,3725,10
|
|
20240502,105000,240308175,3730,3730,3730,3725,7
|
|
20240502,104900,240282085,3725,3725,3730,3725,13
|
|
20240502,104800,240233630,3730,3725,3730,3725,10
|
|
20240502,104700,240196355,3730,3725,3730,3725,10
|
|
20240502,104600,240159080,3730,3725,3730,3725,10
|
|
20240502,104500,240121805,3730,3725,3730,3725,113
|
|
20240502,104400,239700865,3725,3725,3725,3725,0
|
|
20240502,104300,239700865,3725,3715,3725,3715,2902
|
|
20240502,104200,228919895,3715,3715,3715,3715,901
|
|
20240502,104100,225572680,3710,3710,3710,3710,0
|
|
20240502,104000,225572680,3710,3710,3710,3710,0
|
|
20240502,103900,225572680,3710,3710,3710,3710,0
|
|
20240502,103800,225572680,3710,3710,3710,3710,0
|
|
20240502,103700,225572680,3710,3710,3710,3710,0
|
|
20240502,103600,225572680,3710,3710,3710,3710,185
|
|
20240502,103500,224886330,3715,3715,3715,3715,0
|
|
20240502,103400,224886330,3715,3715,3715,3715,0
|
|
20240502,103300,224886330,3715,3715,3715,3715,849
|
|
20240502,103200,221732295,3715,3720,3720,3715,576
|
|
20240502,103100,219592170,3720,3720,3720,3720,0
|
|
20240502,103000,219592170,3720,3720,3720,3720,0
|
|
20240502,102900,219592170,3720,3720,3720,3720,150
|
|
20240502,102800,219034170,3720,3720,3720,3720,0
|
|
20240502,102700,219034170,3720,3720,3720,3720,0
|
|
20240502,102600,219034170,3720,3720,3720,3720,0
|
|
20240502,102500,219034170,3720,3720,3720,3720,0
|
|
20240502,102400,219034170,3720,3720,3720,3720,0
|
|
20240502,102300,219034170,3720,3720,3720,3720,50
|
|
20240502,102200,218848170,3720,3720,3720,3720,0
|
|
20240502,102100,218848170,3720,3725,3725,3720,501
|
|
20240502,102000,216981950,3710,3710,3710,3710,0
|
|
20240502,101900,216981950,3710,3710,3710,3710,0
|
|
20240502,101800,216981950,3710,3710,3710,3710,1
|
|
20240502,101700,216978240,3710,3705,3710,3705,6
|
|
20240502,101600,216956000,3705,3705,3705,3705,0
|
|
20240502,101500,216956000,3705,3705,3705,3705,399
|
|
20240502,101400,215477705,3705,3705,3705,3705,0
|
|
20240502,101300,215477705,3705,3705,3705,3705,0
|
|
20240502,101200,215477705,3705,3705,3705,3705,0
|
|
20240502,101100,215477705,3705,3715,3725,3705,1005
|
|
20240502,101000,211736515,3725,3720,3725,3720,3
|
|
20240502,100900,211725350,3725,3720,3725,3720,13
|
|
20240502,100800,211676970,3720,3710,3725,3710,65
|
|
20240502,100700,211435160,3705,3715,3725,3705,411
|
|
20240502,100600,209910900,3725,3720,3725,3710,385
|
|
20240502,100500,208479660,3720,3720,3720,3720,123
|
|
20240502,100400,208022100,3720,3720,3720,3720,0
|
|
20240502,100300,208022100,3720,3720,3720,3720,0
|
|
20240502,100200,208022100,3720,3720,3720,3720,0
|
|
20240502,100100,208022100,3720,3720,3720,3720,0
|
|
20240502,100000,208022100,3720,3720,3720,3720,800
|
|
20240502,095900,205046100,3720,3720,3720,3720,0
|
|
20240502,095800,205046100,3720,3720,3720,3720,0
|
|
20240502,095700,205046100,3720,3720,3720,3720,0
|
|
20240502,095600,205046100,3720,3720,3720,3720,1075
|
|
20240502,095500,201047100,3715,3715,3715,3715,0
|
|
20240502,095400,201047100,3715,3715,3715,3715,0
|
|
20240502,095300,201047100,3715,3715,3715,3715,2
|
|
20240502,095200,201039670,3715,3720,3720,3715,69
|
|
20240502,095100,200783030,3730,3715,3730,3715,119
|
|
20240502,095000,200340930,3705,3705,3705,3705,0
|
|
20240502,094900,200340930,3705,3705,3705,3705,0
|
|
20240502,094800,200340930,3705,3705,3705,3705,0
|
|
20240502,094700,200340930,3705,3705,3705,3705,0
|
|
20240502,094600,200340930,3705,3705,3705,3705,0
|
|
20240502,094500,200340930,3705,3705,3705,3705,0
|
|
20240502,094400,200340930,3705,3705,3705,3705,0
|
|
20240502,094300,200340930,3705,3705,3705,3705,0
|
|
20240502,094200,200340930,3705,3705,3705,3705,120
|
|
20240502,094100,199896330,3705,3700,3705,3700,189
|
|
20240502,094000,199196780,3705,3705,3705,3705,12
|
|
20240502,093900,199152320,3705,3705,3705,3705,0
|
|
20240502,093800,199152320,3705,3705,3705,3705,0
|
|
20240502,093700,199152320,3705,3705,3705,3705,4561
|
|
20240502,093600,182253815,3705,3705,3705,3705,0
|
|
20240502,093500,182253815,3705,3705,3705,3705,0
|
|
20240502,093400,182253815,3705,3705,3705,3705,550
|
|
20240502,093300,180216065,3705,3705,3705,3705,0
|
|
20240502,093200,180216065,3705,3705,3705,3705,0
|
|
20240502,093100,180216065,3705,3705,3705,3705,0
|
|
20240502,093000,180216065,3705,3705,3705,3705,0
|
|
20240502,092900,180216065,3705,3705,3705,3705,2187
|
|
20240502,092800,172113230,3710,3710,3710,3710,0
|
|
20240502,092700,172113230,3710,3710,3710,3710,0
|
|
20240502,092600,172113230,3710,3710,3710,3710,0
|
|
20240502,092500,172113230,3710,3710,3710,3710,1133
|
|
20240502,092400,167909800,3715,3715,3715,3715,0
|
|
20240502,092300,167909800,3715,3715,3715,3715,0
|
|
20240502,092200,167909800,3715,3715,3715,3715,0
|
|
20240502,092100,167909800,3715,3715,3715,3715,0
|
|
20240502,092000,167909800,3715,3715,3715,3715,0
|
|
20240502,091900,167909800,3715,3715,3715,3715,0
|
|
20240502,091800,167909800,3715,3715,3715,3715,3199
|
|
20240502,091700,156025515,3735,3730,3735,3715,261
|
|
20240502,091600,155051365,3735,3735,3735,3735,400
|
|
20240502,091500,153557365,3735,3735,3735,3735,738
|
|
20240502,091400,150800935,3735,3745,3745,3735,1428
|
|
20240502,091300,145459580,3745,3745,3770,3745,7155
|
|
20240502,091200,118593965,3745,3745,3745,3745,100
|
|
20240502,091100,118219465,3740,3715,3740,3715,2341
|
|
20240502,091000,109476655,3715,3735,3735,3715,1430
|
|
20240502,090900,104136405,3735,3735,3735,3735,2004
|
|
20240502,090800,96651465,3735,3730,3735,3730,2823
|
|
20240502,090700,86107610,3720,3720,3720,3720,0
|
|
20240502,090600,86107610,3720,3730,3735,3720,2980
|
|
20240502,090500,74978915,3730,3740,3740,3730,1106
|
|
20240502,090400,70853525,3720,3715,3735,3715,3581
|
|
20240502,090300,57503230,3700,3700,3700,3700,124
|
|
20240502,090200,57044430,3695,3735,3735,3695,5084
|
|
20240502,090100,38206355,3735,3720,3735,3720,3420
|
|
20240502,090000,25446545,3715,3690,3715,3690,4965
|