600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,185600,2427834055,2150,2150,2150,2150,0
|
|
20240502,185500,2427834055,2150,2150,2150,2150,0
|
|
20240502,185400,2427834055,2150,2150,2150,2150,0
|
|
20240502,185300,2427834055,2150,2150,2150,2150,0
|
|
20240502,185200,2427834055,2150,2150,2150,2150,0
|
|
20240502,185100,2427834055,2150,2150,2150,2150,0
|
|
20240502,185000,2427834055,2150,2150,2150,2150,0
|
|
20240502,184900,2427834055,2150,2150,2150,2150,0
|
|
20240502,184800,2427834055,2150,2150,2150,2150,0
|
|
20240502,184700,2427834055,2150,2150,2150,2150,0
|
|
20240502,184600,2427834055,2150,2150,2150,2150,0
|
|
20240502,184500,2427834055,2150,2150,2150,2150,0
|
|
20240502,184400,2427834055,2150,2150,2150,2150,0
|
|
20240502,184300,2427834055,2150,2150,2150,2150,0
|
|
20240502,184200,2427834055,2150,2150,2150,2150,0
|
|
20240502,184100,2427834055,2150,2150,2150,2150,0
|
|
20240502,184000,2427834055,2150,2150,2150,2150,0
|
|
20240502,183900,2427834055,2150,2150,2150,2150,0
|
|
20240502,183800,2427834055,2150,2150,2150,2150,0
|
|
20240502,183700,2427834055,2150,2150,2150,2150,0
|
|
20240502,183600,2427834055,2150,2150,2150,2150,0
|
|
20240502,183500,2427834055,2150,2150,2150,2150,0
|
|
20240502,183400,2427834055,2150,2150,2150,2150,0
|
|
20240502,183300,2427834055,2150,2150,2150,2150,0
|
|
20240502,183200,2427834055,2150,2150,2150,2150,0
|
|
20240502,183100,2427834055,2150,2150,2150,2150,0
|
|
20240502,183000,2427834055,2150,2150,2150,2150,0
|
|
20240502,182900,2427834055,2150,2150,2150,2150,0
|
|
20240502,182800,2427834055,2150,2150,2150,2150,0
|
|
20240502,182700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,182600,2427834055,2150,2150,2150,2150,0
|
|
20240502,182500,2427834055,2150,2150,2150,2150,0
|
|
20240502,182400,2427834055,2150,2150,2150,2150,0
|
|
20240502,182300,2427834055,2150,2150,2150,2150,0
|
|
20240502,182200,2427834055,2150,2150,2150,2150,0
|
|
20240502,182100,2427834055,2150,2150,2150,2150,0
|
|
20240502,182000,2427834055,2150,2150,2150,2150,0
|
|
20240502,181900,2427834055,2150,2150,2150,2150,0
|
|
20240502,181800,2427834055,2150,2150,2150,2150,0
|
|
20240502,181700,2427834055,2150,2150,2150,2150,0
|
|
20240502,181600,2427834055,2150,2150,2150,2150,0
|
|
20240502,181500,2427834055,2150,2150,2150,2150,0
|
|
20240502,181400,2427834055,2150,2150,2150,2150,0
|
|
20240502,181300,2427834055,2150,2150,2150,2150,0
|
|
20240502,181200,2427834055,2150,2150,2150,2150,0
|
|
20240502,181100,2427834055,2150,2150,2150,2150,0
|
|
20240502,181000,2427834055,2150,2150,2150,2150,0
|
|
20240502,180900,2427834055,2150,2150,2150,2150,0
|
|
20240502,180800,2427834055,2150,2150,2150,2150,0
|
|
20240502,180700,2427834055,2150,2150,2150,2150,0
|
|
20240502,180600,2427834055,2150,2150,2150,2150,0
|
|
20240502,180500,2427834055,2150,2150,2150,2150,0
|
|
20240502,180400,2427834055,2150,2150,2150,2150,0
|
|
20240502,180300,2427834055,2150,2150,2150,2150,0
|
|
20240502,180200,2427834055,2150,2150,2150,2150,0
|
|
20240502,180100,2427834055,2150,2150,2150,2150,0
|
|
20240502,180000,2427834055,2150,2150,2150,2150,0
|
|
20240502,175900,2427834055,2150,2150,2150,2150,0
|
|
20240502,175800,2427834055,2150,2150,2150,2150,0
|
|
20240502,175700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,175600,2427834055,2150,2150,2150,2150,0
|
|
20240502,175500,2427834055,2150,2150,2150,2150,0
|
|
20240502,175400,2427834055,2150,2150,2150,2150,0
|
|
20240502,175300,2427834055,2150,2150,2150,2150,0
|
|
20240502,175200,2427834055,2150,2150,2150,2150,0
|
|
20240502,175100,2427834055,2150,2150,2150,2150,0
|
|
20240502,175000,2427834055,2150,2150,2150,2150,0
|
|
20240502,174900,2427834055,2150,2150,2150,2150,0
|
|
20240502,174800,2427834055,2150,2150,2150,2150,0
|
|
20240502,174700,2427834055,2150,2150,2150,2150,0
|
|
20240502,174600,2427834055,2150,2150,2150,2150,0
|
|
20240502,174500,2427834055,2150,2150,2150,2150,0
|
|
20240502,174400,2427834055,2150,2150,2150,2150,0
|
|
20240502,174300,2427834055,2150,2150,2150,2150,0
|
|
20240502,174200,2427834055,2150,2150,2150,2150,0
|
|
20240502,174100,2427834055,2150,2150,2150,2150,0
|
|
20240502,174000,2427834055,2150,2150,2150,2150,0
|
|
20240502,173900,2427834055,2150,2150,2150,2150,0
|
|
20240502,173800,2427834055,2150,2150,2150,2150,0
|
|
20240502,173700,2427834055,2150,2150,2150,2150,0
|
|
20240502,173600,2427834055,2150,2150,2150,2150,0
|
|
20240502,173500,2427834055,2150,2150,2150,2150,0
|
|
20240502,173400,2427834055,2150,2150,2150,2150,0
|
|
20240502,173300,2427834055,2150,2150,2150,2150,0
|
|
20240502,173200,2427834055,2150,2150,2150,2150,0
|
|
20240502,173100,2427834055,2150,2150,2150,2150,0
|
|
20240502,173000,2427834055,2150,2150,2150,2150,0
|
|
20240502,172900,2427834055,2150,2150,2150,2150,0
|
|
20240502,172800,2427834055,2150,2150,2150,2150,0
|
|
20240502,172700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,172600,2427834055,2150,2150,2150,2150,0
|
|
20240502,172500,2427834055,2150,2150,2150,2150,0
|
|
20240502,172400,2427834055,2150,2150,2150,2150,0
|
|
20240502,172300,2427834055,2150,2150,2150,2150,0
|
|
20240502,172200,2427834055,2150,2150,2150,2150,0
|
|
20240502,172100,2427834055,2150,2150,2150,2150,0
|
|
20240502,172000,2427834055,2150,2150,2150,2150,0
|
|
20240502,171900,2427834055,2150,2150,2150,2150,0
|
|
20240502,171800,2427834055,2150,2150,2150,2150,0
|
|
20240502,171700,2427834055,2150,2150,2150,2150,0
|
|
20240502,171600,2427834055,2150,2150,2150,2150,0
|
|
20240502,171500,2427834055,2150,2150,2150,2150,0
|
|
20240502,171400,2427834055,2150,2150,2150,2150,0
|
|
20240502,171300,2427834055,2150,2150,2150,2150,0
|
|
20240502,171200,2427834055,2150,2150,2150,2150,0
|
|
20240502,171100,2427834055,2150,2150,2150,2150,0
|
|
20240502,171000,2427834055,2150,2150,2150,2150,0
|
|
20240502,170900,2427834055,2150,2150,2150,2150,0
|
|
20240502,170800,2427834055,2150,2150,2150,2150,0
|
|
20240502,170700,2427834055,2150,2150,2150,2150,0
|
|
20240502,170600,2427834055,2150,2150,2150,2150,0
|
|
20240502,170500,2427834055,2150,2150,2150,2150,0
|
|
20240502,170400,2427834055,2150,2150,2150,2150,0
|
|
20240502,170300,2427834055,2150,2150,2150,2150,0
|
|
20240502,170200,2427834055,2150,2150,2150,2150,0
|
|
20240502,170100,2427834055,2150,2150,2150,2150,0
|
|
20240502,170000,2427834055,2150,2150,2150,2150,0
|
|
20240502,165900,2427834055,2150,2150,2150,2150,0
|
|
20240502,165800,2427834055,2150,2150,2150,2150,0
|
|
20240502,165700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,165600,2427834055,2150,2150,2150,2150,0
|
|
20240502,165500,2427834055,2150,2150,2150,2150,0
|
|
20240502,165400,2427834055,2150,2150,2150,2150,0
|
|
20240502,165300,2427834055,2150,2150,2150,2150,0
|
|
20240502,165200,2427834055,2150,2150,2150,2150,0
|
|
20240502,165100,2427834055,2150,2150,2150,2150,0
|
|
20240502,165000,2427834055,2150,2150,2150,2150,0
|
|
20240502,164900,2427834055,2150,2150,2150,2150,0
|
|
20240502,164800,2427834055,2150,2150,2150,2150,0
|
|
20240502,164700,2427834055,2150,2150,2150,2150,0
|
|
20240502,164600,2427834055,2150,2150,2150,2150,0
|
|
20240502,164500,2427834055,2150,2150,2150,2150,0
|
|
20240502,164400,2427834055,2150,2150,2150,2150,0
|
|
20240502,164300,2427834055,2150,2150,2150,2150,0
|
|
20240502,164200,2427834055,2150,2150,2150,2150,0
|
|
20240502,164100,2427834055,2150,2150,2150,2150,0
|
|
20240502,164000,2427834055,2150,2150,2150,2150,0
|
|
20240502,163900,2427834055,2150,2150,2150,2150,0
|
|
20240502,163800,2427834055,2150,2150,2150,2150,0
|
|
20240502,163700,2427834055,2150,2150,2150,2150,0
|
|
20240502,163600,2427834055,2150,2150,2150,2150,0
|
|
20240502,163500,2427834055,2150,2150,2150,2150,0
|
|
20240502,163400,2427834055,2150,2150,2150,2150,0
|
|
20240502,163300,2427834055,2150,2150,2150,2150,0
|
|
20240502,163200,2427834055,2150,2150,2150,2150,0
|
|
20240502,163100,2427834055,2150,2150,2150,2150,0
|
|
20240502,163000,2427834055,2150,2150,2150,2150,0
|
|
20240502,162900,2427834055,2150,2150,2150,2150,0
|
|
20240502,162800,2427834055,2150,2150,2150,2150,0
|
|
20240502,162700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,162600,2427834055,2150,2150,2150,2150,0
|
|
20240502,162500,2427834055,2150,2150,2150,2150,0
|
|
20240502,162400,2427834055,2150,2150,2150,2150,0
|
|
20240502,162300,2427834055,2150,2150,2150,2150,0
|
|
20240502,162200,2427834055,2150,2150,2150,2150,0
|
|
20240502,162100,2427834055,2150,2150,2150,2150,0
|
|
20240502,162000,2427834055,2150,2150,2150,2150,0
|
|
20240502,161900,2427834055,2150,2150,2150,2150,0
|
|
20240502,161800,2427834055,2150,2150,2150,2150,0
|
|
20240502,161700,2427834055,2150,2150,2150,2150,0
|
|
20240502,161600,2427834055,2150,2150,2150,2150,0
|
|
20240502,161500,2427834055,2150,2150,2150,2150,0
|
|
20240502,161400,2427834055,2150,2150,2150,2150,0
|
|
20240502,161300,2427834055,2150,2150,2150,2150,0
|
|
20240502,161200,2427834055,2150,2150,2150,2150,0
|
|
20240502,161100,2427834055,2150,2150,2150,2150,0
|
|
20240502,161000,2427834055,2150,2150,2150,2150,0
|
|
20240502,160900,2427834055,2150,2150,2150,2150,0
|
|
20240502,160800,2427834055,2150,2150,2150,2150,0
|
|
20240502,160700,2427834055,2150,2150,2150,2150,0
|
|
20240502,160600,2427834055,2150,2150,2150,2150,0
|
|
20240502,160500,2427834055,2150,2150,2150,2150,0
|
|
20240502,160400,2427834055,2150,2150,2150,2150,0
|
|
20240502,160300,2427834055,2150,2150,2150,2150,0
|
|
20240502,160200,2427834055,2150,2150,2150,2150,0
|
|
20240502,160100,2427834055,2150,2150,2150,2150,0
|
|
20240502,160000,2427834055,2150,2150,2150,2150,0
|
|
20240502,155900,2427834055,2150,2150,2150,2150,0
|
|
20240502,155800,2427834055,2150,2150,2150,2150,0
|
|
20240502,155700,2427834055,2150,2150,2150,2150,11267
|
|
20240502,155600,2427834055,2150,2150,2150,2150,0
|
|
20240502,155500,2427834055,2150,2150,2150,2150,0
|
|
20240502,155400,2427834055,2150,2150,2150,2150,0
|
|
20240502,155300,2427834055,2150,2150,2150,2150,0
|
|
20240502,155200,2427834055,2150,2150,2150,2150,0
|
|
20240502,155100,2427834055,2150,2150,2150,2150,0
|
|
20240502,155000,2427834055,2150,2150,2150,2150,0
|
|
20240502,154900,2427834055,2150,2150,2150,2150,0
|
|
20240502,154800,2427834055,2150,2150,2150,2150,0
|
|
20240502,154700,2427834055,2150,2150,2150,2150,0
|
|
20240502,154600,2427834055,2150,2150,2150,2150,0
|
|
20240502,154500,2427834055,2150,2150,2150,2150,0
|
|
20240502,154400,2427834055,2150,2150,2150,2150,0
|
|
20240502,154300,2427834055,2150,2150,2150,2150,0
|
|
20240502,154200,2427834055,2150,2150,2150,2150,0
|
|
20240502,154100,2427834055,2150,2150,2150,2150,0
|
|
20240502,154000,2427834055,2150,2150,2150,2150,0
|
|
20240502,153900,2427834055,2150,2150,2150,2150,0
|
|
20240502,153800,2427834055,2150,2150,2150,2150,0
|
|
20240502,153700,2427834055,2150,2150,2150,2150,0
|
|
20240502,153600,2427834055,2150,2150,2150,2150,0
|
|
20240502,153500,2427834055,2150,2150,2150,2150,0
|
|
20240502,153400,2427834055,2150,2150,2150,2150,0
|
|
20240502,153300,2427834055,2150,2150,2150,2150,0
|
|
20240502,153200,2427834055,2150,2150,2150,2150,0
|
|
20240502,153100,2427834055,2150,2150,2150,2150,0
|
|
20240502,153000,2427834055,2150,2150,2150,2150,11267
|
|
20240502,152900,2403610005,2155,2155,2155,2155,0
|
|
20240502,152800,2403610005,2155,2155,2155,2155,0
|
|
20240502,152700,2403610005,2155,2155,2155,2155,0
|
|
20240502,152600,2403610005,2155,2155,2155,2155,0
|
|
20240502,152500,2403610005,2155,2155,2155,2155,0
|
|
20240502,152400,2403610005,2155,2155,2155,2155,0
|
|
20240502,152300,2403610005,2155,2155,2155,2155,0
|
|
20240502,152200,2403610005,2155,2155,2155,2155,0
|
|
20240502,152100,2403610005,2155,2155,2155,2155,0
|
|
20240502,152000,2403610005,2155,2155,2155,2155,0
|
|
20240502,151900,2403610005,2155,2150,2155,2145,28189
|
|
20240502,151800,2343060025,2145,2160,2160,2145,53452
|
|
20240502,151700,2228020270,2160,2155,2160,2155,703
|
|
20240502,151600,2226505295,2160,2160,2160,2155,3
|
|
20240502,151500,2226498820,2160,2160,2165,2155,4988
|
|
20240502,151400,2215743640,2155,2160,2160,2155,290
|
|
20240502,151300,2215117260,2160,2160,2165,2160,7559
|
|
20240502,151200,2198771570,2165,2165,2165,2160,1050
|
|
20240502,151100,2196503035,2160,2160,2165,2155,12904
|
|
20240502,151000,2168673835,2160,2160,2160,2160,11099
|
|
20240502,150900,2144699995,2160,2165,2165,2160,6093
|
|
20240502,150800,2131524610,2165,2160,2165,2160,1509
|
|
20240502,150700,2128264160,2165,2160,2165,2160,2975
|
|
20240502,150600,2121838075,2160,2165,2165,2160,109
|
|
20240502,150500,2121602135,2165,2165,2165,2165,302
|
|
20240502,150400,2120948305,2165,2165,2165,2165,89
|
|
20240502,150300,2120755620,2165,2165,2165,2160,1002
|
|
20240502,150200,2118586295,2165,2165,2165,2165,0
|
|
20240502,150100,2118586295,2165,2165,2165,2165,6
|
|
20240502,150000,2118573305,2165,2160,2165,2160,1600
|
|
20240502,145900,2115117300,2160,2165,2165,2160,31
|
|
20240502,145800,2115050235,2165,2160,2165,2160,1980
|
|
20240502,145700,2110773430,2160,2160,2160,2155,4081
|
|
20240502,145600,2101958870,2155,2160,2160,2155,5217
|
|
20240502,145500,2090715300,2160,2160,2160,2160,114
|
|
20240502,145400,2090469060,2160,2160,2165,2155,5099
|
|
20240502,145300,2079453435,2155,2160,2160,2155,311
|
|
20240502,145200,2078783175,2160,2155,2160,2155,1843
|
|
20240502,145100,2074808480,2160,2160,2160,2160,216
|
|
20240502,145000,2074341920,2165,2165,2165,2155,7273
|
|
20240502,144900,2058652740,2165,2160,2165,2160,1779
|
|
20240502,144800,2054807580,2160,2160,2165,2160,247
|
|
20240502,144700,2054274050,2160,2160,2165,2160,3591
|
|
20240502,144600,2046517485,2165,2160,2165,2160,2
|
|
20240502,144500,2046513160,2165,2165,2165,2165,1
|
|
20240502,144400,2046510995,2160,2165,2165,2160,1090
|
|
20240502,144300,2044156145,2165,2165,2165,2165,1201
|
|
20240502,144200,2041555980,2160,2165,2165,2160,1657
|
|
20240502,144100,2037974805,2165,2165,2165,2165,112
|
|
20240502,144000,2037732325,2165,2160,2165,2160,62467
|
|
20240502,143900,1902803585,2165,2165,2165,2160,158
|
|
20240502,143800,1902462240,2165,2165,2165,2165,1654
|
|
20240502,143700,1898881330,2160,2165,2165,2160,534
|
|
20240502,143600,1897727825,2165,2165,2165,2165,185
|
|
20240502,143500,1897327300,2165,2165,2165,2165,230
|
|
20240502,143400,1896829350,2165,2165,2165,2165,6531
|
|
20240502,143300,1882689735,2165,2160,2165,2160,4094
|
|
20240502,143200,1873831225,2165,2165,2165,2165,1020
|
|
20240502,143100,1871622925,2165,2165,2165,2160,477
|
|
20240502,143000,1870590225,2165,2160,2165,2160,3050
|
|
20240502,142900,1864001530,2165,2165,2165,2160,306
|
|
20240502,142800,1863339540,2165,2165,2165,2165,44
|
|
20240502,142700,1863244280,2160,2165,2165,2160,15
|
|
20240502,142600,1863211825,2160,2160,2165,2160,611
|
|
20240502,142500,1861892010,2165,2165,2165,2160,128
|
|
20240502,142400,1861615490,2170,2165,2170,2165,12402
|
|
20240502,142300,1834765155,2170,2170,2170,2170,2
|
|
20240502,142200,1834760815,2170,2170,2170,2165,704
|
|
20240502,142100,1833236635,2170,2165,2170,2165,11060
|
|
20240502,142000,1809291715,2170,2170,2170,2170,0
|
|
20240502,141900,1809291715,2170,2170,2170,2170,282
|
|
20240502,141800,1808679775,2170,2170,2170,2170,55
|
|
20240502,141700,1808560425,2165,2170,2170,2165,1220
|
|
20240502,141600,1805913525,2170,2170,2170,2165,1485
|
|
20240502,141500,1802691125,2170,2170,2170,2170,30
|
|
20240502,141400,1802626025,2170,2170,2170,2170,582
|
|
20240502,141300,1801363085,2170,2170,2170,2170,1
|
|
20240502,141200,1801360915,2170,2170,2170,2170,0
|
|
20240502,141100,1801360915,2170,2170,2170,2170,45
|
|
20240502,141000,1801263265,2170,2165,2170,2165,5329
|
|
20240502,140900,1789725975,2165,2165,2165,2165,1889
|
|
20240502,140800,1785636290,2165,2165,2165,2165,7
|
|
20240502,140700,1785621135,2165,2160,2165,2160,1152
|
|
20240502,140600,1783132055,2165,2160,2165,2160,10228
|
|
20240502,140500,1760991565,2165,2165,2165,2165,0
|
|
20240502,140400,1760991565,2165,2160,2165,2160,142
|
|
20240502,140300,1760684145,2160,2160,2165,2160,1252
|
|
20240502,140200,1757974815,2160,2160,2165,2160,340
|
|
20240502,140100,1757239300,2160,2165,2165,2160,2119
|
|
20240502,140000,1752651765,2165,2165,2165,2165,14
|
|
20240502,135900,1752621455,2165,2165,2165,2165,1106
|
|
20240502,135800,1750226965,2165,2160,2165,2160,204
|
|
20240502,135700,1749786305,2165,2165,2165,2165,12
|
|
20240502,135600,1749760325,2165,2165,2165,2165,17
|
|
20240502,135500,1749723520,2160,2165,2165,2160,816
|
|
20240502,135400,1747959185,2165,2165,2165,2165,7
|
|
20240502,135300,1747944030,2165,2165,2165,2165,0
|
|
20240502,135200,1747944030,2165,2165,2165,2165,230
|
|
20240502,135100,1747446080,2165,2165,2165,2160,36
|
|
20240502,135000,1747368255,2160,2165,2165,2160,128
|
|
20240502,134900,1747091635,2165,2165,2165,2160,19
|
|
20240502,134800,1747050550,2165,2165,2165,2160,449
|
|
20240502,134700,1746080620,2165,2170,2170,2165,2121
|
|
20240502,134600,1741487655,2170,2170,2170,2170,0
|
|
20240502,134500,1741487655,2170,2165,2170,2165,1694
|
|
20240502,134400,1737819405,2170,2170,2170,2170,0
|
|
20240502,134300,1737819405,2170,2165,2170,2165,511
|
|
20240502,134200,1736713065,2165,2165,2165,2165,854
|
|
20240502,134100,1734864155,2165,2165,2165,2165,0
|
|
20240502,134000,1734864155,2165,2165,2165,2165,70
|
|
20240502,133900,1734712605,2165,2165,2165,2165,5977
|
|
20240502,133800,1721772400,2165,2165,2165,2165,101
|
|
20240502,133700,1721553735,2165,2165,2170,2165,202
|
|
20240502,133600,1721116400,2165,2170,2170,2165,15
|
|
20240502,133500,1721083915,2165,2170,2170,2165,1227
|
|
20240502,133400,1718426950,2165,2165,2170,2165,5134
|
|
20240502,133300,1707311835,2165,2160,2165,2160,3128
|
|
20240502,133200,1700539855,2160,2160,2160,2160,401
|
|
20240502,133100,1699673695,2160,2160,2165,2160,154
|
|
20240502,133000,1699341035,2165,2165,2165,2165,103
|
|
20240502,132900,1699118040,2165,2160,2165,2160,616
|
|
20240502,132800,1697787420,2160,2165,2165,2160,11554
|
|
20240502,132700,1672823010,2165,2165,2165,2165,505
|
|
20240502,132600,1671729685,2165,2165,2165,2165,212
|
|
20240502,132500,1671270705,2160,2165,2165,2160,8604
|
|
20240502,132400,1652686045,2165,2165,2165,2165,507
|
|
20240502,132300,1651588390,2165,2165,2165,2165,4
|
|
20240502,132200,1651579730,2160,2165,2165,2160,1206
|
|
20240502,132100,1648972240,2165,2165,2165,2165,296
|
|
20240502,132000,1648331400,2165,2165,2165,2165,734
|
|
20240502,131900,1646742290,2170,2170,2170,2170,0
|
|
20240502,131800,1646742290,2170,2165,2170,2165,255
|
|
20240502,131700,1646190125,2170,2165,2170,2165,713
|
|
20240502,131600,1644644470,2165,2165,2165,2165,2476
|
|
20240502,131500,1639283930,2165,2160,2165,2160,92
|
|
20240502,131400,1639084835,2160,2165,2165,2160,327
|
|
20240502,131300,1638378380,2165,2165,2165,2165,15
|
|
20240502,131200,1638345905,2165,2160,2165,2160,21
|
|
20240502,131100,1638300445,2165,2165,2165,2160,38
|
|
20240502,131000,1638218185,2165,2165,2165,2160,12
|
|
20240502,130900,1638192210,2165,2165,2165,2165,0
|
|
20240502,130800,1638192210,2165,2165,2165,2165,4
|
|
20240502,130700,1638183550,2165,2165,2165,2160,947
|
|
20240502,130600,1636133710,2165,2165,2165,2165,30
|
|
20240502,130500,1636068760,2165,2160,2165,2160,7120
|
|
20240502,130400,1620688960,2165,2165,2165,2165,1835
|
|
20240502,130300,1616716185,2160,2165,2165,2160,346
|
|
20240502,130200,1615967185,2165,2165,2165,2165,5131
|
|
20240502,130100,1604858570,2165,2160,2165,2160,75
|
|
20240502,130000,1604696545,2165,2165,2165,2165,178
|
|
20240502,125900,1604311175,2165,2165,2165,2165,55
|
|
20240502,125800,1604192100,2165,2165,2165,2165,121
|
|
20240502,125700,1603930135,2165,2165,2165,2165,48
|
|
20240502,125600,1603826215,2165,2165,2165,2165,2085
|
|
20240502,125500,1599312190,2165,2165,2165,2160,267
|
|
20240502,125400,1598735375,2165,2165,2165,2160,2038
|
|
20240502,125300,1594333105,2165,2165,2165,2165,53
|
|
20240502,125200,1594218360,2165,2165,2165,2165,17
|
|
20240502,125100,1594181555,2165,2165,2165,2165,153
|
|
20240502,125000,1593850310,2165,2160,2165,2160,787
|
|
20240502,124900,1592149555,2165,2165,2165,2165,10
|
|
20240502,124800,1592127905,2165,2170,2170,2165,239
|
|
20240502,124700,1591610380,2170,2170,2170,2170,15
|
|
20240502,124600,1591577830,2170,2170,2170,2170,61
|
|
20240502,124500,1591445460,2165,2165,2165,2165,0
|
|
20240502,124400,1591445460,2165,2165,2165,2165,798
|
|
20240502,124300,1589717790,2165,2165,2165,2165,62
|
|
20240502,124200,1589583560,2165,2165,2165,2165,64
|
|
20240502,124100,1589445000,2165,2160,2165,2160,1768
|
|
20240502,124000,1585618870,2165,2165,2165,2165,3780
|
|
20240502,123900,1577435170,2170,2170,2170,2170,5000
|
|
20240502,123800,1566585170,2170,2170,2170,2170,7
|
|
20240502,123700,1566569980,2170,2170,2170,2170,0
|
|
20240502,123600,1566569980,2170,2165,2170,2165,104
|
|
20240502,123500,1566344805,2170,2170,2170,2170,1
|
|
20240502,123400,1566342635,2165,2165,2170,2165,788
|
|
20240502,123300,1564636610,2165,2165,2165,2165,2
|
|
20240502,123200,1564632280,2170,2170,2170,2165,363
|
|
20240502,123100,1563846375,2165,2160,2165,2160,217
|
|
20240502,123000,1563377445,2165,2165,2165,2160,819
|
|
20240502,122900,1561606810,2165,2165,2170,2165,1307
|
|
20240502,122800,1558777135,2170,2170,2170,2165,484
|
|
20240502,122700,1557727300,2170,2170,2170,2170,0
|
|
20240502,122600,1557727300,2170,2170,2170,2170,3
|
|
20240502,122500,1557720790,2170,2165,2170,2165,690
|
|
20240502,122400,1556226515,2170,2165,2170,2165,2887
|
|
20240502,122300,1549974980,2170,2170,2170,2165,121
|
|
20240502,122200,1549712995,2170,2170,2170,2170,4
|
|
20240502,122100,1549704315,2170,2170,2170,2170,0
|
|
20240502,122000,1549704315,2170,2165,2170,2165,982
|
|
20240502,121900,1547578280,2170,2170,2170,2170,1
|
|
20240502,121800,1547576110,2165,2165,2170,2165,2778
|
|
20240502,121700,1541561735,2165,2165,2165,2165,175
|
|
20240502,121600,1541182860,2165,2165,2165,2165,300
|
|
20240502,121500,1540533360,2165,2165,2170,2165,2671
|
|
20240502,121400,1534750640,2170,2170,2170,2170,4
|
|
20240502,121300,1534741960,2170,2170,2170,2170,19
|
|
20240502,121200,1534700730,2170,2170,2170,2170,1
|
|
20240502,121100,1534698560,2165,2165,2170,2165,3843
|
|
20240502,121000,1526378200,2165,2170,2170,2165,15
|
|
20240502,120900,1526345700,2170,2165,2170,2165,651
|
|
20240502,120800,1524936280,2170,2170,2170,2165,1027
|
|
20240502,120700,1522712690,2170,2165,2170,2165,1093
|
|
20240502,120600,1520345845,2170,2170,2170,2170,150
|
|
20240502,120500,1520020345,2170,2170,2170,2170,54
|
|
20240502,120400,1519903165,2165,2165,2165,2165,1000
|
|
20240502,120300,1517738165,2170,2170,2170,2170,0
|
|
20240502,120200,1517738165,2170,2170,2170,2170,1120
|
|
20240502,120100,1515307765,2170,2160,2170,2160,304
|
|
20240502,120000,1514651085,2170,2170,2170,2170,1068
|
|
20240502,115900,1512333525,2170,2170,2170,2170,12
|
|
20240502,115800,1512307485,2170,2165,2170,2165,504
|
|
20240502,115700,1511215920,2170,2165,2170,2165,31
|
|
20240502,115600,1511148800,2170,2175,2175,2160,21183
|
|
20240502,115500,1465287135,2175,2165,2175,2165,44
|
|
20240502,115400,1465191615,2175,2170,2175,2165,328
|
|
20240502,115300,1464479905,2175,2175,2175,2170,560
|
|
20240502,115200,1463264650,2170,2170,2170,2170,200
|
|
20240502,115100,1462830650,2175,2170,2175,2170,1248
|
|
20240502,115000,1460122440,2175,2175,2175,2175,102
|
|
20240502,114900,1459900590,2175,2175,2175,2170,548
|
|
20240502,114800,1458710995,2175,2170,2175,2170,249
|
|
20240502,114700,1458170420,2175,2175,2175,2175,3
|
|
20240502,114600,1458163895,2175,2170,2175,2170,2693
|
|
20240502,114500,1452320080,2170,2170,2170,2170,14
|
|
20240502,114400,1452289700,2170,2170,2170,2170,8
|
|
20240502,114300,1452272340,2165,2170,2170,2165,121
|
|
20240502,114200,1452010345,2170,2170,2170,2170,10
|
|
20240502,114100,1451988645,2170,2170,2170,2170,27
|
|
20240502,114000,1451930055,2170,2170,2170,2170,1103
|
|
20240502,113900,1449536545,2170,2165,2170,2165,510
|
|
20240502,113800,1448432345,2170,2175,2175,2170,36
|
|
20240502,113700,1448354210,2170,2170,2170,2170,7835
|
|
20240502,113600,1431352260,2170,2170,2170,2165,31
|
|
20240502,113500,1431285045,2165,2165,2165,2165,1155
|
|
20240502,113400,1428784470,2165,2165,2165,2165,277
|
|
20240502,113300,1428184765,2165,2165,2170,2165,2871
|
|
20240502,113200,1421969030,2170,2170,2170,2170,35
|
|
20240502,113100,1421893080,2170,2170,2170,2170,105
|
|
20240502,113000,1421665230,2170,2170,2170,2170,209
|
|
20240502,112900,1421211700,2170,2165,2170,2165,99
|
|
20240502,112800,1420996970,2170,2170,2170,2170,54
|
|
20240502,112700,1420879790,2170,2170,2170,2170,137
|
|
20240502,112600,1420582500,2170,2170,2170,2170,11
|
|
20240502,112500,1420558630,2165,2170,2170,2165,1001
|
|
20240502,112400,1418387580,2165,2170,2170,2165,105
|
|
20240502,112300,1418160230,2165,2165,2165,2165,200
|
|
20240502,112200,1417727230,2170,2170,2170,2170,102
|
|
20240502,112100,1417505890,2165,2170,2170,2165,2257
|
|
20240502,112000,1412609210,2175,2175,2175,2175,1
|
|
20240502,111900,1412607035,2165,2175,2175,2165,9685
|
|
20240502,111800,1391637260,2170,2170,2170,2170,136
|
|
20240502,111700,1391342140,2175,2170,2175,2165,403
|
|
20240502,111600,1390469610,2175,2170,2175,2170,49
|
|
20240502,111500,1390363260,2175,2175,2175,2175,305
|
|
20240502,111400,1389699885,2175,2175,2175,2175,6
|
|
20240502,111300,1389686835,2175,2165,2175,2165,611
|
|
20240502,111200,1388363450,2165,2170,2170,2165,2971
|
|
20240502,111100,1381916390,2170,2170,2170,2165,420
|
|
20240502,111000,1381007075,2170,2170,2170,2170,61
|
|
20240502,110900,1380874705,2170,2170,2170,2170,218
|
|
20240502,110800,1380401645,2170,2170,2170,2165,10354
|
|
20240502,110700,1357983475,2170,2170,2170,2170,20
|
|
20240502,110600,1357940075,2170,2170,2170,2170,10
|
|
20240502,110500,1357918375,2170,2170,2170,2165,470
|
|
20240502,110400,1356898725,2170,2170,2170,2170,142
|
|
20240502,110300,1356590585,2170,2170,2170,2165,8612
|
|
20240502,110200,1337934960,2170,2170,2170,2170,3067
|
|
20240502,110100,1331279570,2170,2170,2170,2170,404
|
|
20240502,110000,1330402890,2170,2170,2170,2170,27
|
|
20240502,105900,1330344300,2165,2165,2165,2165,0
|
|
20240502,105800,1330344300,2165,2170,2170,2165,540
|
|
20240502,105700,1329175190,2170,2170,2170,2160,999
|
|
20240502,105600,1327013620,2170,2170,2170,2170,21
|
|
20240502,105500,1326968050,2170,2165,2170,2165,6225
|
|
20240502,105400,1313490920,2170,2170,2170,2170,0
|
|
20240502,105300,1313490920,2170,2165,2170,2165,15674
|
|
20240502,105200,1279556125,2170,2170,2170,2170,0
|
|
20240502,105100,1279556125,2170,2170,2170,2165,1016
|
|
20240502,105000,1277356405,2165,2165,2165,2165,4
|
|
20240502,104900,1277347745,2170,2165,2170,2165,3001
|
|
20240502,104800,1270850575,2170,2165,2170,2165,1032
|
|
20240502,104700,1268611785,2170,2170,2170,2165,953
|
|
20240502,104600,1266548285,2170,2170,2170,2170,101
|
|
20240502,104500,1266329115,2165,2170,2170,2165,2005
|
|
20240502,104400,1261987765,2170,2165,2170,2165,258
|
|
20240502,104300,1261428825,2165,2170,2170,2165,1031
|
|
20240502,104200,1259196560,2170,2170,2175,2165,4342
|
|
20240502,104100,1249780125,2170,2170,2170,2170,505
|
|
20240502,104000,1248684275,2170,2175,2175,2170,777
|
|
20240502,103900,1246995685,2175,2170,2175,2170,1003
|
|
20240502,103800,1244819170,2170,2170,2170,2170,3279
|
|
20240502,103700,1237703740,2170,2165,2170,2165,1483
|
|
20240502,103600,1234491345,2170,2175,2175,2170,760
|
|
20240502,103500,1232841645,2175,2180,2180,2170,28005
|
|
20240502,103400,1172055555,2175,2180,2180,2175,3565
|
|
20240502,103300,1164301180,2180,2175,2180,2175,2001
|
|
20240502,103200,1159949000,2175,2175,2175,2175,941
|
|
20240502,103100,1157902325,2175,2175,2175,2175,522
|
|
20240502,103000,1156766975,2180,2180,2180,2180,2
|
|
20240502,102900,1156762615,2180,2180,2180,2180,283
|
|
20240502,102800,1156145675,2180,2175,2180,2175,104
|
|
20240502,102700,1155919470,2180,2175,2180,2175,3430
|
|
20240502,102600,1148454570,2180,2180,2180,2175,2492
|
|
20240502,102500,1143033425,2180,2180,2180,2180,980
|
|
20240502,102400,1140897025,2180,2180,2180,2180,923
|
|
20240502,102300,1138884885,2180,2185,2185,2180,667
|
|
20240502,102200,1137430660,2185,2185,2185,2180,1767
|
|
20240502,102100,1133576095,2180,2180,2185,2180,380
|
|
20240502,102000,1132747645,2185,2180,2185,2180,301
|
|
20240502,101900,1132091460,2185,2185,2185,2185,24
|
|
20240502,101800,1132039020,2185,2180,2185,2180,4861
|
|
20240502,101700,1121442035,2185,2175,2185,2175,2366
|
|
20240502,101600,1116284155,2180,2180,2180,2180,1010
|
|
20240502,101500,1114082355,2180,2180,2180,2175,3496
|
|
20240502,101400,1106471750,2180,2180,2180,2180,320
|
|
20240502,101300,1105774150,2180,2175,2180,2175,365
|
|
20240502,101200,1104979120,2180,2185,2185,2175,4166
|
|
20240502,101100,1095902730,2185,2185,2185,2185,2
|
|
20240502,101000,1095898360,2180,2180,2180,2180,3987
|
|
20240502,100900,1087206700,2185,2185,2185,2180,2558
|
|
20240502,100800,1081630145,2180,2180,2180,2180,358
|
|
20240502,100700,1080849705,2185,2185,2185,2185,0
|
|
20240502,100600,1080849705,2185,2190,2190,2185,1181
|
|
20240502,100500,1078268815,2190,2190,2190,2180,406
|
|
20240502,100400,1077379685,2180,2190,2190,2180,2615
|
|
20240502,100300,1071677895,2190,2185,2190,2180,992
|
|
20240502,100200,1069510495,2190,2185,2190,2185,717
|
|
20240502,100100,1067943805,2185,2190,2190,2185,2425
|
|
20240502,100000,1062642680,2190,2185,2190,2185,605
|
|
20240502,095900,1061318185,2190,2195,2195,2190,66
|
|
20240502,095800,1061173390,2190,2190,2195,2185,629
|
|
20240502,095700,1059796585,2195,2190,2195,2190,677
|
|
20240502,095600,1058313950,2190,2195,2195,2190,3080
|
|
20240502,095500,1051568540,2195,2195,2195,2190,5309
|
|
20240502,095400,1039941805,2195,2190,2195,2190,14
|
|
20240502,095300,1039911090,2195,2195,2195,2190,877
|
|
20240502,095200,1037989055,2195,2195,2195,2190,502
|
|
20240502,095100,1036887860,2190,2195,2195,2190,3916
|
|
20240502,095000,1028311810,2195,2195,2195,2195,142
|
|
20240502,094900,1028000120,2190,2190,2190,2185,9264
|
|
20240502,094800,1007713460,2190,2185,2190,2185,5158
|
|
20240502,094700,996433155,2185,2180,2185,2175,4507
|
|
20240502,094600,986608110,2180,2175,2180,2175,264
|
|
20240502,094500,986033470,2180,2180,2180,2175,3285
|
|
20240502,094400,978883535,2180,2180,2180,2180,240
|
|
20240502,094300,978360335,2175,2175,2180,2175,10108
|
|
20240502,094200,956374995,2175,2185,2185,2175,5991
|
|
20240502,094100,943319360,2185,2185,2190,2185,993
|
|
20240502,094000,941149640,2185,2185,2190,2185,1194
|
|
20240502,093900,938539905,2180,2185,2185,2180,24
|
|
20240502,093800,938487490,2185,2185,2185,2185,3005
|
|
20240502,093700,931921565,2185,2185,2185,2180,309
|
|
20240502,093600,931247900,2185,2185,2185,2175,1613
|
|
20240502,093500,927731505,2185,2185,2185,2180,325
|
|
20240502,093400,927022880,2185,2185,2185,2180,2699
|
|
20240502,093300,921138780,2180,2185,2185,2180,2011
|
|
20240502,093200,916744800,2185,2185,2185,2180,608
|
|
20240502,093100,915416340,2185,2185,2190,2185,12829
|
|
20240502,093000,887384350,2185,2185,2185,2175,1540
|
|
20240502,092900,884030765,2175,2185,2185,2175,3939
|
|
20240502,092800,875454505,2185,2185,2185,2175,113
|
|
20240502,092700,875207610,2185,2180,2185,2175,4309
|
|
20240502,092600,865831745,2180,2180,2185,2180,1169
|
|
20240502,092500,863278980,2180,2185,2185,2175,759
|
|
20240502,092400,861625440,2180,2175,2185,2175,7786
|
|
20240502,092300,844686045,2175,2190,2190,2175,9389
|
|
20240502,092200,824233945,2190,2190,2190,2180,311
|
|
20240502,092100,823552875,2190,2190,2195,2180,21744
|
|
20240502,092000,776051540,2190,2180,2190,2180,8955
|
|
20240502,091900,756462680,2180,2175,2185,2175,2579
|
|
20240502,091800,750841190,2175,2175,2175,2175,2816
|
|
20240502,091700,744716390,2175,2170,2175,2170,2390
|
|
20240502,091600,739529955,2170,2175,2180,2170,15059
|
|
20240502,091500,706823885,2175,2175,2175,2170,5682
|
|
20240502,091400,694484565,2170,2175,2175,2170,5887
|
|
20240502,091300,681693600,2175,2185,2185,2170,25647
|
|
20240502,091200,625803215,2185,2185,2190,2185,1322
|
|
20240502,091100,622912020,2180,2185,2190,2180,10782
|
|
20240502,091000,599354130,2190,2195,2195,2185,18105
|
|
20240502,090900,559695260,2195,2195,2195,2190,7022
|
|
20240502,090800,544293930,2195,2195,2195,2190,2933
|
|
20240502,090700,537867450,2195,2190,2200,2190,6148
|
|
20240502,090600,524376740,2195,2200,2215,2195,34909
|
|
20240502,090500,447526885,2195,2225,2225,2195,40653
|
|
20240502,090400,358076315,2225,2190,2235,2185,77229
|
|
20240502,090300,187503365,2190,2190,2195,2185,11642
|
|
20240502,090200,162008920,2190,2185,2195,2180,16808
|
|
20240502,090100,125252495,2180,2165,2185,2165,33578
|
|
20240502,090000,52378065,2160,2155,2170,2155,23253
|