631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192800,208649760,5260,5260,5260,5260,2147
|
|
20240503,192700,208649760,5260,5260,5260,5260,0
|
|
20240503,192600,208649760,5260,5260,5260,5260,0
|
|
20240503,192500,208649760,5260,5260,5260,5260,0
|
|
20240503,192400,208649760,5260,5260,5260,5260,0
|
|
20240503,192300,208649760,5260,5260,5260,5260,0
|
|
20240503,192200,208649760,5260,5260,5260,5260,0
|
|
20240503,192100,208649760,5260,5260,5260,5260,0
|
|
20240503,192000,208649760,5260,5260,5260,5260,0
|
|
20240503,191900,208649760,5260,5260,5260,5260,0
|
|
20240503,191800,208649760,5260,5260,5260,5260,0
|
|
20240503,191700,208649760,5260,5260,5260,5260,0
|
|
20240503,191600,208649760,5260,5260,5260,5260,0
|
|
20240503,191500,208649760,5260,5260,5260,5260,0
|
|
20240503,191400,208649760,5260,5260,5260,5260,0
|
|
20240503,191300,208649760,5260,5260,5260,5260,0
|
|
20240503,191200,208649760,5260,5260,5260,5260,0
|
|
20240503,191100,208649760,5260,5260,5260,5260,0
|
|
20240503,191000,208649760,5260,5260,5260,5260,0
|
|
20240503,190900,208649760,5260,5260,5260,5260,0
|
|
20240503,190800,208649760,5260,5260,5260,5260,0
|
|
20240503,190700,208649760,5260,5260,5260,5260,0
|
|
20240503,190600,208649760,5260,5260,5260,5260,0
|
|
20240503,190500,208649760,5260,5260,5260,5260,0
|
|
20240503,190400,208649760,5260,5260,5260,5260,0
|
|
20240503,190300,208649760,5260,5260,5260,5260,0
|
|
20240503,190200,208649760,5260,5260,5260,5260,0
|
|
20240503,190100,208649760,5260,5260,5260,5260,0
|
|
20240503,190000,208649760,5260,5260,5260,5260,0
|
|
20240503,185900,208649760,5260,5260,5260,5260,0
|
|
20240503,185800,208649760,5260,5260,5260,5260,2147
|
|
20240503,185700,208649760,5260,5260,5260,5260,0
|
|
20240503,185600,208649760,5260,5260,5260,5260,0
|
|
20240503,185500,208649760,5260,5260,5260,5260,0
|
|
20240503,185400,208649760,5260,5260,5260,5260,0
|
|
20240503,185300,208649760,5260,5260,5260,5260,0
|
|
20240503,185200,208649760,5260,5260,5260,5260,0
|
|
20240503,185100,208649760,5260,5260,5260,5260,0
|
|
20240503,185000,208649760,5260,5260,5260,5260,0
|
|
20240503,184900,208649760,5260,5260,5260,5260,0
|
|
20240503,184800,208649760,5260,5260,5260,5260,0
|
|
20240503,184700,208649760,5260,5260,5260,5260,0
|
|
20240503,184600,208649760,5260,5260,5260,5260,0
|
|
20240503,184500,208649760,5260,5260,5260,5260,0
|
|
20240503,184400,208649760,5260,5260,5260,5260,0
|
|
20240503,184300,208649760,5260,5260,5260,5260,0
|
|
20240503,184200,208649760,5260,5260,5260,5260,0
|
|
20240503,184100,208649760,5260,5260,5260,5260,0
|
|
20240503,184000,208649760,5260,5260,5260,5260,0
|
|
20240503,183900,208649760,5260,5260,5260,5260,0
|
|
20240503,183800,208649760,5260,5260,5260,5260,0
|
|
20240503,183700,208649760,5260,5260,5260,5260,0
|
|
20240503,183600,208649760,5260,5260,5260,5260,0
|
|
20240503,183500,208649760,5260,5260,5260,5260,0
|
|
20240503,183400,208649760,5260,5260,5260,5260,0
|
|
20240503,183300,208649760,5260,5260,5260,5260,0
|
|
20240503,183200,208649760,5260,5260,5260,5260,0
|
|
20240503,183100,208649760,5260,5260,5260,5260,0
|
|
20240503,183000,208649760,5260,5260,5260,5260,0
|
|
20240503,182900,208649760,5260,5260,5260,5260,0
|
|
20240503,182800,208649760,5260,5260,5260,5260,2147
|
|
20240503,182700,208649760,5260,5260,5260,5260,0
|
|
20240503,182600,208649760,5260,5260,5260,5260,0
|
|
20240503,182500,208649760,5260,5260,5260,5260,0
|
|
20240503,182400,208649760,5260,5260,5260,5260,0
|
|
20240503,182300,208649760,5260,5260,5260,5260,0
|
|
20240503,182200,208649760,5260,5260,5260,5260,0
|
|
20240503,182100,208649760,5260,5260,5260,5260,0
|
|
20240503,182000,208649760,5260,5260,5260,5260,0
|
|
20240503,181900,208649760,5260,5260,5260,5260,0
|
|
20240503,181800,208649760,5260,5260,5260,5260,0
|
|
20240503,181700,208649760,5260,5260,5260,5260,0
|
|
20240503,181600,208649760,5260,5260,5260,5260,0
|
|
20240503,181500,208649760,5260,5260,5260,5260,0
|
|
20240503,181400,208649760,5260,5260,5260,5260,0
|
|
20240503,181300,208649760,5260,5260,5260,5260,0
|
|
20240503,181200,208649760,5260,5260,5260,5260,0
|
|
20240503,181100,208649760,5260,5260,5260,5260,0
|
|
20240503,181000,208649760,5260,5260,5260,5260,0
|
|
20240503,180900,208649760,5260,5260,5260,5260,0
|
|
20240503,180800,208649760,5260,5260,5260,5260,0
|
|
20240503,180700,208649760,5260,5260,5260,5260,0
|
|
20240503,180600,208649760,5260,5260,5260,5260,0
|
|
20240503,180500,208649760,5260,5260,5260,5260,0
|
|
20240503,180400,208649760,5260,5260,5260,5260,0
|
|
20240503,180300,208649760,5260,5260,5260,5260,0
|
|
20240503,180200,208649760,5260,5260,5260,5260,0
|
|
20240503,180100,208649760,5260,5260,5260,5260,0
|
|
20240503,180000,208649760,5260,5260,5260,5260,0
|
|
20240503,175900,208649760,5260,5260,5260,5260,0
|
|
20240503,175800,208649760,5260,5260,5260,5260,2147
|
|
20240503,175700,208649760,5260,5260,5260,5260,0
|
|
20240503,175600,208649760,5260,5260,5260,5260,0
|
|
20240503,175500,208649760,5260,5260,5260,5260,0
|
|
20240503,175400,208649760,5260,5260,5260,5260,0
|
|
20240503,175300,208649760,5260,5260,5260,5260,0
|
|
20240503,175200,208649760,5260,5260,5260,5260,0
|
|
20240503,175100,208649760,5260,5260,5260,5260,0
|
|
20240503,175000,208649760,5260,5260,5260,5260,0
|
|
20240503,174900,208649760,5260,5260,5260,5260,0
|
|
20240503,174800,208649760,5260,5260,5260,5260,0
|
|
20240503,174700,208649760,5260,5260,5260,5260,0
|
|
20240503,174600,208649760,5260,5260,5260,5260,0
|
|
20240503,174500,208649760,5260,5260,5260,5260,0
|
|
20240503,174400,208649760,5260,5260,5260,5260,0
|
|
20240503,174300,208649760,5260,5260,5260,5260,0
|
|
20240503,174200,208649760,5260,5260,5260,5260,0
|
|
20240503,174100,208649760,5260,5260,5260,5260,0
|
|
20240503,174000,208649760,5260,5260,5260,5260,0
|
|
20240503,173900,208649760,5260,5260,5260,5260,0
|
|
20240503,173800,208649760,5260,5260,5260,5260,0
|
|
20240503,173700,208649760,5260,5260,5260,5260,0
|
|
20240503,173600,208649760,5260,5260,5260,5260,0
|
|
20240503,173500,208649760,5260,5260,5260,5260,0
|
|
20240503,173400,208649760,5260,5260,5260,5260,0
|
|
20240503,173300,208649760,5260,5260,5260,5260,0
|
|
20240503,173200,208649760,5260,5260,5260,5260,0
|
|
20240503,173100,208649760,5260,5260,5260,5260,0
|
|
20240503,173000,208649760,5260,5260,5260,5260,0
|
|
20240503,172900,208649760,5260,5260,5260,5260,0
|
|
20240503,172800,208649760,5260,5260,5260,5260,2147
|
|
20240503,172700,208649760,5260,5260,5260,5260,0
|
|
20240503,172600,208649760,5260,5260,5260,5260,0
|
|
20240503,172500,208649760,5260,5260,5260,5260,0
|
|
20240503,172400,208649760,5260,5260,5260,5260,0
|
|
20240503,172300,208649760,5260,5260,5260,5260,0
|
|
20240503,172200,208649760,5260,5260,5260,5260,0
|
|
20240503,172100,208649760,5260,5260,5260,5260,0
|
|
20240503,172000,208649760,5260,5260,5260,5260,0
|
|
20240503,171900,208649760,5260,5260,5260,5260,0
|
|
20240503,171800,208649760,5260,5260,5260,5260,0
|
|
20240503,171700,208649760,5260,5260,5260,5260,0
|
|
20240503,171600,208649760,5260,5260,5260,5260,0
|
|
20240503,171500,208649760,5260,5260,5260,5260,0
|
|
20240503,171400,208649760,5260,5260,5260,5260,0
|
|
20240503,171300,208649760,5260,5260,5260,5260,0
|
|
20240503,171200,208649760,5260,5260,5260,5260,0
|
|
20240503,171100,208649760,5260,5260,5260,5260,0
|
|
20240503,171000,208649760,5260,5260,5260,5260,0
|
|
20240503,170900,208649760,5260,5260,5260,5260,0
|
|
20240503,170800,208649760,5260,5260,5260,5260,0
|
|
20240503,170700,208649760,5260,5260,5260,5260,0
|
|
20240503,170600,208649760,5260,5260,5260,5260,0
|
|
20240503,170500,208649760,5260,5260,5260,5260,0
|
|
20240503,170400,208649760,5260,5260,5260,5260,0
|
|
20240503,170300,208649760,5260,5260,5260,5260,0
|
|
20240503,170200,208649760,5260,5260,5260,5260,0
|
|
20240503,170100,208649760,5260,5260,5260,5260,0
|
|
20240503,170000,208649760,5260,5260,5260,5260,0
|
|
20240503,165900,208649760,5260,5260,5260,5260,0
|
|
20240503,165800,208649760,5260,5260,5260,5260,2147
|
|
20240503,165700,208649760,5260,5260,5260,5260,0
|
|
20240503,165600,208649760,5260,5260,5260,5260,0
|
|
20240503,165500,208649760,5260,5260,5260,5260,0
|
|
20240503,165400,208649760,5260,5260,5260,5260,0
|
|
20240503,165300,208649760,5260,5260,5260,5260,0
|
|
20240503,165200,208649760,5260,5260,5260,5260,0
|
|
20240503,165100,208649760,5260,5260,5260,5260,0
|
|
20240503,165000,208649760,5260,5260,5260,5260,0
|
|
20240503,164900,208649760,5260,5260,5260,5260,0
|
|
20240503,164800,208649760,5260,5260,5260,5260,0
|
|
20240503,164700,208649760,5260,5260,5260,5260,0
|
|
20240503,164600,208649760,5260,5260,5260,5260,0
|
|
20240503,164500,208649760,5260,5260,5260,5260,0
|
|
20240503,164400,208649760,5260,5260,5260,5260,0
|
|
20240503,164300,208649760,5260,5260,5260,5260,0
|
|
20240503,164200,208649760,5260,5260,5260,5260,0
|
|
20240503,164100,208649760,5260,5260,5260,5260,0
|
|
20240503,164000,208649760,5260,5260,5260,5260,0
|
|
20240503,163900,208649760,5260,5260,5260,5260,0
|
|
20240503,163800,208649760,5260,5260,5260,5260,0
|
|
20240503,163700,208649760,5260,5260,5260,5260,0
|
|
20240503,163600,208649760,5260,5260,5260,5260,0
|
|
20240503,163500,208649760,5260,5260,5260,5260,0
|
|
20240503,163400,208649760,5260,5260,5260,5260,0
|
|
20240503,163300,208649760,5260,5260,5260,5260,0
|
|
20240503,163200,208649760,5260,5260,5260,5260,0
|
|
20240503,163100,208649760,5260,5260,5260,5260,0
|
|
20240503,163000,208649760,5260,5260,5260,5260,0
|
|
20240503,162900,208649760,5260,5260,5260,5260,0
|
|
20240503,162800,208649760,5260,5260,5260,5260,2147
|
|
20240503,162700,208649760,5260,5260,5260,5260,0
|
|
20240503,162600,208649760,5260,5260,5260,5260,0
|
|
20240503,162500,208649760,5260,5260,5260,5260,0
|
|
20240503,162400,208649760,5260,5260,5260,5260,0
|
|
20240503,162300,208649760,5260,5260,5260,5260,0
|
|
20240503,162200,208649760,5260,5260,5260,5260,0
|
|
20240503,162100,208649760,5260,5260,5260,5260,0
|
|
20240503,162000,208649760,5260,5260,5260,5260,0
|
|
20240503,161900,208649760,5260,5260,5260,5260,0
|
|
20240503,161800,208649760,5260,5260,5260,5260,0
|
|
20240503,161700,208649760,5260,5260,5260,5260,0
|
|
20240503,161600,208649760,5260,5260,5260,5260,0
|
|
20240503,161500,208649760,5260,5260,5260,5260,0
|
|
20240503,161400,208649760,5260,5260,5260,5260,0
|
|
20240503,161300,208649760,5260,5260,5260,5260,0
|
|
20240503,161200,208649760,5260,5260,5260,5260,0
|
|
20240503,161100,208649760,5260,5260,5260,5260,0
|
|
20240503,161000,208649760,5260,5260,5260,5260,0
|
|
20240503,160900,208649760,5260,5260,5260,5260,0
|
|
20240503,160800,208649760,5260,5260,5260,5260,0
|
|
20240503,160700,208649760,5260,5260,5260,5260,0
|
|
20240503,160600,208649760,5260,5260,5260,5260,0
|
|
20240503,160500,208649760,5260,5260,5260,5260,0
|
|
20240503,160400,208649760,5260,5260,5260,5260,0
|
|
20240503,160300,208649760,5260,5260,5260,5260,0
|
|
20240503,160200,208649760,5260,5260,5260,5260,0
|
|
20240503,160100,208649760,5260,5260,5260,5260,0
|
|
20240503,160000,208649760,5260,5260,5260,5260,0
|
|
20240503,155900,208649760,5260,5260,5260,5260,0
|
|
20240503,155800,208649760,5260,5260,5260,5260,2147
|
|
20240503,155700,208649760,5260,5260,5260,5260,0
|
|
20240503,155600,208649760,5260,5260,5260,5260,0
|
|
20240503,155500,208649760,5260,5260,5260,5260,0
|
|
20240503,155400,208649760,5260,5260,5260,5260,0
|
|
20240503,155300,208649760,5260,5260,5260,5260,0
|
|
20240503,155200,208649760,5260,5260,5260,5260,0
|
|
20240503,155100,208649760,5260,5260,5260,5260,0
|
|
20240503,155000,208649760,5260,5260,5260,5260,0
|
|
20240503,154900,208649760,5260,5260,5260,5260,0
|
|
20240503,154800,208649760,5260,5260,5260,5260,0
|
|
20240503,154700,208649760,5260,5260,5260,5260,0
|
|
20240503,154600,208649760,5260,5260,5260,5260,0
|
|
20240503,154500,208649760,5260,5260,5260,5260,0
|
|
20240503,154400,208649760,5260,5260,5260,5260,0
|
|
20240503,154300,208649760,5260,5260,5260,5260,0
|
|
20240503,154200,208649760,5260,5260,5260,5260,0
|
|
20240503,154100,208649760,5260,5260,5260,5260,0
|
|
20240503,154000,208649760,5260,5260,5260,5260,0
|
|
20240503,153900,208649760,5260,5260,5260,5260,0
|
|
20240503,153800,208649760,5260,5260,5260,5260,0
|
|
20240503,153700,208649760,5260,5260,5260,5260,0
|
|
20240503,153600,208649760,5260,5260,5260,5260,0
|
|
20240503,153500,208649760,5260,5260,5260,5260,0
|
|
20240503,153400,208649760,5260,5260,5260,5260,0
|
|
20240503,153300,208649760,5260,5260,5260,5260,0
|
|
20240503,153200,208649760,5260,5260,5260,5260,0
|
|
20240503,153100,208649760,5260,5260,5260,5260,0
|
|
20240503,153000,208649760,5260,5260,5260,5260,2147
|
|
20240503,152900,197356540,5250,5250,5250,5250,0
|
|
20240503,152800,197356540,5250,5250,5250,5250,0
|
|
20240503,152700,197356540,5250,5250,5250,5250,0
|
|
20240503,152600,197356540,5250,5250,5250,5250,0
|
|
20240503,152500,197356540,5250,5250,5250,5250,0
|
|
20240503,152400,197356540,5250,5250,5250,5250,0
|
|
20240503,152300,197356540,5250,5250,5250,5250,0
|
|
20240503,152200,197356540,5250,5250,5250,5250,0
|
|
20240503,152100,197356540,5250,5250,5250,5250,0
|
|
20240503,152000,197356540,5250,5250,5250,5250,0
|
|
20240503,151900,197356540,5250,5250,5250,5250,500
|
|
20240503,151800,194731540,5260,5260,5260,5260,57
|
|
20240503,151700,194431720,5260,5260,5260,5260,88
|
|
20240503,151600,193968840,5260,5260,5260,5260,0
|
|
20240503,151500,193968840,5260,5260,5260,5260,0
|
|
20240503,151400,193968840,5260,5260,5260,5260,0
|
|
20240503,151300,193968840,5260,5260,5260,5260,20
|
|
20240503,151200,193863640,5250,5250,5250,5250,185
|
|
20240503,151100,192892390,5250,5250,5250,5250,100
|
|
20240503,151000,192367390,5250,5250,5250,5250,0
|
|
20240503,150900,192367390,5250,5250,5250,5250,0
|
|
20240503,150800,192367390,5250,5250,5250,5250,0
|
|
20240503,150700,192367390,5250,5250,5250,5250,0
|
|
20240503,150600,192367390,5250,5250,5250,5250,0
|
|
20240503,150500,192367390,5250,5250,5250,5250,0
|
|
20240503,150400,192367390,5250,5250,5250,5250,0
|
|
20240503,150300,192367390,5250,5250,5250,5250,0
|
|
20240503,150200,192367390,5250,5250,5250,5250,0
|
|
20240503,150100,192367390,5250,5250,5250,5250,0
|
|
20240503,150000,192367390,5250,5250,5250,5250,0
|
|
20240503,145900,192367390,5250,5250,5250,5250,110
|
|
20240503,145800,191789890,5250,5250,5250,5250,272
|
|
20240503,145700,190361890,5260,5260,5260,5260,3
|
|
20240503,145600,190346110,5250,5250,5250,5250,0
|
|
20240503,145500,190346110,5250,5250,5250,5250,0
|
|
20240503,145400,190346110,5250,5250,5250,5250,0
|
|
20240503,145300,190346110,5250,5250,5250,5250,100
|
|
20240503,145200,189821110,5250,5250,5250,5250,0
|
|
20240503,145100,189821110,5250,5250,5250,5250,0
|
|
20240503,145000,189821110,5250,5250,5250,5250,0
|
|
20240503,144900,189821110,5250,5250,5250,5250,10
|
|
20240503,144800,189768610,5250,5250,5250,5250,0
|
|
20240503,144700,189768610,5250,5260,5260,5250,300
|
|
20240503,144600,188193320,5270,5260,5270,5260,3
|
|
20240503,144500,188177520,5270,5270,5270,5270,0
|
|
20240503,144400,188177520,5270,5270,5270,5270,3
|
|
20240503,144300,188161710,5270,5270,5270,5270,0
|
|
20240503,144200,188161710,5270,5270,5270,5270,0
|
|
20240503,144100,188161710,5270,5270,5270,5270,0
|
|
20240503,144000,188161710,5270,5270,5270,5270,7
|
|
20240503,143900,188124820,5250,5250,5250,5250,0
|
|
20240503,143800,188124820,5250,5250,5250,5250,0
|
|
20240503,143700,188124820,5250,5270,5270,5250,326
|
|
20240503,143600,186406880,5270,5270,5270,5270,0
|
|
20240503,143500,186406880,5270,5270,5270,5270,0
|
|
20240503,143400,186406880,5270,5270,5270,5270,83
|
|
20240503,143300,185969470,5250,5250,5250,5250,0
|
|
20240503,143200,185969470,5250,5250,5250,5250,0
|
|
20240503,143100,185969470,5250,5250,5250,5250,0
|
|
20240503,143000,185969470,5250,5250,5250,5250,0
|
|
20240503,142900,185969470,5250,5250,5250,5250,0
|
|
20240503,142800,185969470,5250,5250,5250,5250,0
|
|
20240503,142700,185969470,5250,5250,5250,5250,200
|
|
20240503,142600,184919470,5250,5250,5250,5250,0
|
|
20240503,142500,184919470,5250,5250,5250,5250,0
|
|
20240503,142400,184919470,5250,5250,5250,5250,0
|
|
20240503,142300,184919470,5250,5250,5250,5250,0
|
|
20240503,142200,184919470,5250,5250,5250,5250,0
|
|
20240503,142100,184919470,5250,5250,5250,5250,0
|
|
20240503,142000,184919470,5250,5250,5250,5250,0
|
|
20240503,141900,184919470,5250,5250,5250,5250,0
|
|
20240503,141800,184919470,5250,5250,5250,5250,2
|
|
20240503,141700,184908970,5240,5240,5240,5240,0
|
|
20240503,141600,184908970,5240,5240,5240,5240,0
|
|
20240503,141500,184908970,5240,5240,5240,5240,0
|
|
20240503,141400,184908970,5240,5240,5240,5240,0
|
|
20240503,141300,184908970,5240,5240,5240,5240,0
|
|
20240503,141200,184908970,5240,5240,5240,5240,0
|
|
20240503,141100,184908970,5240,5240,5240,5240,0
|
|
20240503,141000,184908970,5240,5240,5240,5240,0
|
|
20240503,140900,184908970,5240,5240,5240,5240,0
|
|
20240503,140800,184908970,5240,5240,5240,5240,0
|
|
20240503,140700,184908970,5240,5240,5240,5240,0
|
|
20240503,140600,184908970,5240,5240,5240,5240,0
|
|
20240503,140500,184908970,5240,5240,5240,5240,0
|
|
20240503,140400,184908970,5240,5240,5240,5240,0
|
|
20240503,140300,184908970,5240,5240,5240,5240,0
|
|
20240503,140200,184908970,5240,5240,5240,5240,0
|
|
20240503,140100,184908970,5240,5240,5240,5240,0
|
|
20240503,140000,184908970,5240,5240,5240,5240,0
|
|
20240503,135900,184908970,5240,5240,5240,5240,0
|
|
20240503,135800,184908970,5240,5240,5240,5240,0
|
|
20240503,135700,184908970,5240,5240,5240,5240,0
|
|
20240503,135600,184908970,5240,5240,5240,5240,0
|
|
20240503,135500,184908970,5240,5240,5240,5240,1000
|
|
20240503,135400,179668970,5250,5250,5250,5250,499
|
|
20240503,135300,177049220,5270,5270,5270,5270,0
|
|
20240503,135200,177049220,5270,5270,5270,5270,32
|
|
20240503,135100,176880580,5270,5270,5270,5270,0
|
|
20240503,135000,176880580,5270,5270,5270,5270,0
|
|
20240503,134900,176880580,5270,5270,5270,5270,0
|
|
20240503,134800,176880580,5270,5270,5270,5270,0
|
|
20240503,134700,176880580,5270,5270,5270,5270,0
|
|
20240503,134600,176880580,5270,5270,5270,5270,0
|
|
20240503,134500,176880580,5270,5270,5270,5270,100
|
|
20240503,134400,176353580,5250,5250,5250,5250,5
|
|
20240503,134300,176327330,5250,5250,5250,5250,0
|
|
20240503,134200,176327330,5250,5250,5250,5250,0
|
|
20240503,134100,176327330,5250,5250,5250,5250,11
|
|
20240503,134000,176269580,5250,5250,5250,5250,0
|
|
20240503,133900,176269580,5250,5250,5250,5250,0
|
|
20240503,133800,176269580,5250,5250,5250,5250,0
|
|
20240503,133700,176269580,5250,5250,5250,5250,0
|
|
20240503,133600,176269580,5250,5250,5250,5250,0
|
|
20240503,133500,176269580,5250,5260,5260,5250,240
|
|
20240503,133400,175009280,5250,5250,5250,5250,0
|
|
20240503,133300,175009280,5250,5250,5250,5250,0
|
|
20240503,133200,175009280,5250,5250,5250,5250,0
|
|
20240503,133100,175009280,5250,5250,5250,5250,0
|
|
20240503,133000,175009280,5250,5250,5250,5250,0
|
|
20240503,132900,175009280,5250,5250,5250,5250,0
|
|
20240503,132800,175009280,5250,5250,5250,5250,0
|
|
20240503,132700,175009280,5250,5250,5250,5250,0
|
|
20240503,132600,175009280,5250,5250,5250,5250,0
|
|
20240503,132500,175009280,5250,5250,5250,5250,0
|
|
20240503,132400,175009280,5250,5250,5250,5250,0
|
|
20240503,132300,175009280,5250,5250,5250,5250,0
|
|
20240503,132200,175009280,5250,5250,5250,5250,0
|
|
20240503,132100,175009280,5250,5250,5250,5250,0
|
|
20240503,132000,175009280,5250,5250,5250,5250,0
|
|
20240503,131900,175009280,5250,5250,5250,5250,10
|
|
20240503,131800,174956780,5250,5250,5250,5250,0
|
|
20240503,131700,174956780,5250,5250,5250,5250,0
|
|
20240503,131600,174956780,5250,5250,5250,5250,242
|
|
20240503,131500,173686280,5250,5250,5250,5250,500
|
|
20240503,131400,171061280,5250,5250,5250,5250,300
|
|
20240503,131300,169486280,5250,5250,5250,5250,0
|
|
20240503,131200,169486280,5250,5250,5250,5250,0
|
|
20240503,131100,169486280,5250,5250,5250,5250,0
|
|
20240503,131000,169486280,5250,5250,5250,5250,0
|
|
20240503,130900,169486280,5250,5250,5250,5250,0
|
|
20240503,130800,169486280,5250,5250,5250,5250,0
|
|
20240503,130700,169486280,5250,5250,5250,5250,0
|
|
20240503,130600,169486280,5250,5250,5250,5250,76
|
|
20240503,130500,169087280,5260,5260,5260,5260,0
|
|
20240503,130400,169087280,5260,5260,5260,5260,0
|
|
20240503,130300,169087280,5260,5260,5260,5260,0
|
|
20240503,130200,169087280,5260,5260,5260,5260,0
|
|
20240503,130100,169087280,5260,5260,5260,5260,100
|
|
20240503,130000,168561280,5260,5260,5260,5260,0
|
|
20240503,125900,168561280,5260,5260,5260,5260,0
|
|
20240503,125800,168561280,5260,5260,5260,5260,0
|
|
20240503,125700,168561280,5260,5260,5260,5260,271
|
|
20240503,125600,167135820,5270,5270,5270,5270,0
|
|
20240503,125500,167135820,5270,5270,5270,5270,4
|
|
20240503,125400,167114740,5270,5270,5270,5270,0
|
|
20240503,125300,167114740,5270,5270,5270,5270,0
|
|
20240503,125200,167114740,5270,5270,5270,5270,0
|
|
20240503,125100,167114740,5270,5270,5270,5270,1
|
|
20240503,125000,167109470,5270,5270,5270,5270,0
|
|
20240503,124900,167109470,5270,5270,5270,5270,0
|
|
20240503,124800,167109470,5270,5270,5270,5270,391
|
|
20240503,124700,165048900,5260,5260,5260,5260,0
|
|
20240503,124600,165048900,5260,5260,5260,5260,0
|
|
20240503,124500,165048900,5260,5250,5260,5250,2032
|
|
20240503,124400,154361710,5250,5250,5250,5250,0
|
|
20240503,124300,154361710,5250,5250,5250,5250,0
|
|
20240503,124200,154361710,5250,5250,5250,5250,0
|
|
20240503,124100,154361710,5250,5250,5250,5250,0
|
|
20240503,124000,154361710,5250,5250,5250,5250,0
|
|
20240503,123900,154361710,5250,5250,5250,5250,1165
|
|
20240503,123800,148245460,5250,5250,5250,5250,0
|
|
20240503,123700,148245460,5250,5250,5250,5250,100
|
|
20240503,123600,147720460,5260,5260,5260,5260,0
|
|
20240503,123500,147720460,5260,5260,5260,5260,20
|
|
20240503,123400,147615260,5250,5250,5250,5250,0
|
|
20240503,123300,147615260,5250,5250,5250,5250,0
|
|
20240503,123200,147615260,5250,5250,5250,5250,0
|
|
20240503,123100,147615260,5250,5250,5250,5250,30
|
|
20240503,123000,147457760,5250,5250,5250,5250,0
|
|
20240503,122900,147457760,5250,5250,5250,5250,0
|
|
20240503,122800,147457760,5250,5250,5250,5250,0
|
|
20240503,122700,147457760,5250,5250,5250,5250,0
|
|
20240503,122600,147457760,5250,5250,5250,5250,0
|
|
20240503,122500,147457760,5250,5250,5250,5250,0
|
|
20240503,122400,147457760,5250,5250,5250,5250,0
|
|
20240503,122300,147457760,5250,5250,5250,5250,0
|
|
20240503,122200,147457760,5250,5250,5250,5250,20
|
|
20240503,122100,147352760,5250,5250,5250,5250,99
|
|
20240503,122000,146833010,5250,5250,5250,5250,0
|
|
20240503,121900,146833010,5250,5250,5250,5250,0
|
|
20240503,121800,146833010,5250,5250,5250,5250,0
|
|
20240503,121700,146833010,5250,5250,5250,5250,0
|
|
20240503,121600,146833010,5250,5250,5250,5250,0
|
|
20240503,121500,146833010,5250,5260,5260,5250,176
|
|
20240503,121400,145909000,5250,5250,5250,5250,1
|
|
20240503,121300,145903750,5250,5250,5250,5250,0
|
|
20240503,121200,145903750,5250,5250,5250,5250,0
|
|
20240503,121100,145903750,5250,5250,5250,5250,0
|
|
20240503,121000,145903750,5250,5250,5250,5250,0
|
|
20240503,120900,145903750,5250,5250,5250,5250,80
|
|
20240503,120800,145483750,5250,5250,5250,5250,0
|
|
20240503,120700,145483750,5250,5250,5250,5250,0
|
|
20240503,120600,145483750,5250,5250,5250,5250,0
|
|
20240503,120500,145483750,5250,5250,5250,5250,0
|
|
20240503,120400,145483750,5250,5250,5250,5250,0
|
|
20240503,120300,145483750,5250,5250,5250,5250,0
|
|
20240503,120200,145483750,5250,5250,5250,5250,0
|
|
20240503,120100,145483750,5250,5250,5250,5250,0
|
|
20240503,120000,145483750,5250,5250,5250,5250,0
|
|
20240503,115900,145483750,5250,5250,5250,5250,0
|
|
20240503,115800,145483750,5250,5250,5250,5250,0
|
|
20240503,115700,145483750,5250,5250,5250,5250,12
|
|
20240503,115600,145420750,5250,5250,5250,5250,0
|
|
20240503,115500,145420750,5250,5250,5250,5250,0
|
|
20240503,115400,145420750,5250,5250,5250,5250,0
|
|
20240503,115300,145420750,5250,5250,5250,5250,0
|
|
20240503,115200,145420750,5250,5250,5250,5250,0
|
|
20240503,115100,145420750,5250,5250,5250,5250,0
|
|
20240503,115000,145420750,5250,5250,5250,5250,0
|
|
20240503,114900,145420750,5250,5250,5250,5250,25
|
|
20240503,114800,145289500,5250,5250,5250,5250,50
|
|
20240503,114700,145027000,5250,5250,5250,5250,0
|
|
20240503,114600,145027000,5250,5250,5250,5250,0
|
|
20240503,114500,145027000,5250,5250,5250,5250,6
|
|
20240503,114400,144995500,5250,5250,5250,5250,5
|
|
20240503,114300,144969250,5260,5260,5260,5260,0
|
|
20240503,114200,144969250,5260,5260,5260,5260,0
|
|
20240503,114100,144969250,5260,5260,5260,5260,0
|
|
20240503,114000,144969250,5260,5260,5260,5260,0
|
|
20240503,113900,144969250,5260,5260,5260,5260,0
|
|
20240503,113800,144969250,5260,5260,5260,5260,0
|
|
20240503,113700,144969250,5260,5260,5260,5260,0
|
|
20240503,113600,144969250,5260,5260,5260,5260,0
|
|
20240503,113500,144969250,5260,5260,5260,5260,0
|
|
20240503,113400,144969250,5260,5260,5260,5260,0
|
|
20240503,113300,144969250,5260,5260,5260,5260,6
|
|
20240503,113200,144937690,5250,5250,5250,5250,0
|
|
20240503,113100,144937690,5250,5250,5250,5250,0
|
|
20240503,113000,144937690,5250,5250,5250,5250,0
|
|
20240503,112900,144937690,5250,5250,5250,5250,0
|
|
20240503,112800,144937690,5250,5250,5250,5250,0
|
|
20240503,112700,144937690,5250,5250,5250,5250,0
|
|
20240503,112600,144937690,5250,5250,5250,5250,0
|
|
20240503,112500,144937690,5250,5250,5250,5250,1
|
|
20240503,112400,144932440,5250,5260,5260,5250,2285
|
|
20240503,112300,132934190,5260,5260,5260,5260,0
|
|
20240503,112200,132934190,5260,5260,5260,5260,0
|
|
20240503,112100,132934190,5260,5260,5260,5260,0
|
|
20240503,112000,132934190,5260,5260,5260,5260,0
|
|
20240503,111900,132934190,5260,5260,5260,5260,0
|
|
20240503,111800,132934190,5260,5260,5260,5260,0
|
|
20240503,111700,132934190,5260,5260,5260,5260,0
|
|
20240503,111600,132934190,5260,5260,5260,5260,200
|
|
20240503,111500,131882190,5250,5250,5250,5250,0
|
|
20240503,111400,131882190,5250,5250,5250,5250,0
|
|
20240503,111300,131882190,5250,5250,5250,5250,0
|
|
20240503,111200,131882190,5250,5250,5250,5250,0
|
|
20240503,111100,131882190,5250,5250,5250,5250,0
|
|
20240503,111000,131882190,5250,5250,5250,5250,0
|
|
20240503,110900,131882190,5250,5250,5250,5250,2
|
|
20240503,110800,131871690,5250,5250,5250,5250,0
|
|
20240503,110700,131871690,5250,5250,5250,5250,1
|
|
20240503,110600,131866440,5270,5270,5270,5270,37
|
|
20240503,110500,131671450,5270,5270,5270,5270,150
|
|
20240503,110400,130880950,5260,5260,5260,5260,212
|
|
20240503,110300,129765830,5260,5260,5260,5260,260
|
|
20240503,110200,128398230,5260,5270,5270,5260,216
|
|
20240503,110100,127262030,5260,5260,5260,5260,0
|
|
20240503,110000,127262030,5260,5260,5260,5260,0
|
|
20240503,105900,127262030,5260,5260,5260,5260,0
|
|
20240503,105800,127262030,5260,5260,5260,5260,0
|
|
20240503,105700,127262030,5260,5260,5260,5260,0
|
|
20240503,105600,127262030,5260,5260,5260,5260,0
|
|
20240503,105500,127262030,5260,5260,5260,5260,0
|
|
20240503,105400,127262030,5260,5260,5260,5260,0
|
|
20240503,105300,127262030,5260,5260,5260,5260,1643
|
|
20240503,105200,118619850,5260,5260,5260,5260,0
|
|
20240503,105100,118619850,5260,5260,5260,5260,0
|
|
20240503,105000,118619850,5260,5260,5260,5260,0
|
|
20240503,104900,118619850,5260,5260,5260,5260,0
|
|
20240503,104800,118619850,5260,5260,5260,5260,0
|
|
20240503,104700,118619850,5260,5260,5260,5260,0
|
|
20240503,104600,118619850,5260,5260,5260,5260,1
|
|
20240503,104500,118614590,5260,5260,5260,5260,500
|
|
20240503,104400,115984590,5260,5260,5260,5260,0
|
|
20240503,104300,115984590,5260,5260,5260,5260,94
|
|
20240503,104200,115490150,5270,5270,5270,5270,0
|
|
20240503,104100,115490150,5270,5270,5270,5270,482
|
|
20240503,104000,112950010,5270,5270,5270,5270,242
|
|
20240503,103900,111674670,5270,5270,5270,5270,0
|
|
20240503,103800,111674670,5270,5270,5270,5270,0
|
|
20240503,103700,111674670,5270,5270,5270,5270,0
|
|
20240503,103600,111674670,5270,5270,5270,5270,0
|
|
20240503,103500,111674670,5270,5270,5270,5270,380
|
|
20240503,103400,109672070,5270,5270,5270,5270,0
|
|
20240503,103300,109672070,5270,5270,5270,5270,0
|
|
20240503,103200,109672070,5270,5270,5270,5270,0
|
|
20240503,103100,109672070,5270,5270,5270,5270,1
|
|
20240503,103000,109666800,5270,5270,5270,5270,0
|
|
20240503,102900,109666800,5270,5270,5270,5270,5
|
|
20240503,102800,109640450,5270,5270,5270,5270,0
|
|
20240503,102700,109640450,5270,5270,5270,5270,0
|
|
20240503,102600,109640450,5270,5270,5270,5270,48
|
|
20240503,102500,109387490,5270,5270,5270,5270,0
|
|
20240503,102400,109387490,5270,5270,5270,5270,0
|
|
20240503,102300,109387490,5270,5270,5270,5270,400
|
|
20240503,102200,107279490,5270,5270,5270,5270,48
|
|
20240503,102100,107026530,5270,5270,5270,5270,0
|
|
20240503,102000,107026530,5270,5270,5270,5270,0
|
|
20240503,101900,107026530,5270,5270,5270,5270,33
|
|
20240503,101800,106852620,5280,5280,5280,5280,1
|
|
20240503,101700,106847340,5270,5270,5270,5270,1000
|
|
20240503,101600,101577340,5270,5270,5270,5270,0
|
|
20240503,101500,101577340,5270,5270,5270,5270,0
|
|
20240503,101400,101577340,5270,5270,5270,5270,0
|
|
20240503,101300,101577340,5270,5270,5270,5270,10
|
|
20240503,101200,101524640,5270,5270,5270,5270,859
|
|
20240503,101100,96997710,5270,5270,5270,5270,0
|
|
20240503,101000,96997710,5270,5270,5270,5270,7
|
|
20240503,100900,96960820,5270,5270,5270,5270,0
|
|
20240503,100800,96960820,5270,5270,5270,5270,0
|
|
20240503,100700,96960820,5270,5280,5280,5270,18
|
|
20240503,100600,96865940,5270,5270,5270,5270,0
|
|
20240503,100500,96865940,5270,5270,5270,5270,0
|
|
20240503,100400,96865940,5270,5270,5270,5270,1
|
|
20240503,100300,96860670,5280,5280,5280,5280,0
|
|
20240503,100200,96860670,5280,5280,5280,5280,0
|
|
20240503,100100,96860670,5280,5280,5280,5280,0
|
|
20240503,100000,96860670,5280,5280,5280,5280,1
|
|
20240503,095900,96855390,5280,5280,5280,5280,2
|
|
20240503,095800,96844830,5280,5280,5280,5280,0
|
|
20240503,095700,96844830,5280,5280,5280,5280,4
|
|
20240503,095600,96823710,5280,5280,5280,5280,2
|
|
20240503,095500,96813150,5270,5270,5270,5270,7
|
|
20240503,095400,96776260,5280,5280,5280,5280,6
|
|
20240503,095300,96744580,5270,5270,5270,5270,100
|
|
20240503,095200,96217580,5270,5270,5270,5270,0
|
|
20240503,095100,96217580,5270,5270,5270,5270,0
|
|
20240503,095000,96217580,5270,5270,5270,5270,0
|
|
20240503,094900,96217580,5270,5270,5270,5270,0
|
|
20240503,094800,96217580,5270,5270,5270,5270,2000
|
|
20240503,094700,85677580,5270,5270,5270,5270,0
|
|
20240503,094600,85677580,5270,5270,5270,5270,0
|
|
20240503,094500,85677580,5270,5270,5270,5270,0
|
|
20240503,094400,85677580,5270,5270,5270,5270,19
|
|
20240503,094300,85577450,5280,5280,5280,5280,0
|
|
20240503,094200,85577450,5280,5280,5280,5280,522
|
|
20240503,094100,82821290,5280,5280,5280,5280,0
|
|
20240503,094000,82821290,5280,5280,5280,5280,10
|
|
20240503,093900,82768490,5280,5280,5280,5280,0
|
|
20240503,093800,82768490,5280,5280,5280,5280,138
|
|
20240503,093700,82039850,5280,5280,5280,5280,62
|
|
20240503,093600,81712490,5280,5280,5280,5280,115
|
|
20240503,093500,81105290,5290,5290,5290,5290,80
|
|
20240503,093400,80682090,5300,5300,5300,5300,0
|
|
20240503,093300,80682090,5300,5300,5300,5300,0
|
|
20240503,093200,80682090,5300,5300,5300,5300,1
|
|
20240503,093100,80676790,5290,5290,5290,5290,50
|
|
20240503,093000,80412290,5290,5290,5290,5290,60
|
|
20240503,092900,80094890,5290,5290,5290,5290,1
|
|
20240503,092800,80089600,5300,5300,5300,5300,200
|
|
20240503,092700,79029600,5300,5300,5300,5300,30
|
|
20240503,092600,78870600,5300,5300,5300,5300,0
|
|
20240503,092500,78870600,5300,5300,5300,5300,291
|
|
20240503,092400,77328300,5300,5300,5300,5300,1025
|
|
20240503,092300,71895800,5290,5290,5290,5290,0
|
|
20240503,092200,71895800,5290,5280,5290,5280,627
|
|
20240503,092100,68581060,5280,5290,5290,5280,1950
|
|
20240503,092000,58283790,5280,5280,5280,5280,1000
|
|
20240503,091900,53003790,5270,5270,5270,5270,11
|
|
20240503,091800,52945820,5290,5290,5290,5290,0
|
|
20240503,091700,52945820,5290,5290,5290,5290,0
|
|
20240503,091600,52945820,5290,5290,5290,5290,1
|
|
20240503,091500,52940530,5270,5280,5280,5270,787
|
|
20240503,091400,48793030,5270,5270,5270,5270,50
|
|
20240503,091300,48529530,5270,5270,5270,5270,149
|
|
20240503,091200,47744300,5270,5270,5270,5270,0
|
|
20240503,091100,47744300,5270,5270,5270,5270,0
|
|
20240503,091000,47744300,5270,5290,5290,5270,2
|
|
20240503,090900,47733740,5280,5280,5280,5280,2793
|
|
20240503,090800,32986700,5280,5280,5280,5280,2
|
|
20240503,090700,32976140,5280,5280,5280,5280,0
|
|
20240503,090600,32976140,5280,5280,5280,5280,260
|
|
20240503,090500,31603340,5270,5270,5270,5270,1026
|
|
20240503,090400,26196320,5270,5270,5270,5270,189
|
|
20240503,090300,25200290,5270,5270,5270,5270,61
|
|
20240503,090200,24878820,5270,5270,5280,5270,1068
|
|
20240503,090100,19240650,5280,5260,5300,5260,178
|
|
20240503,090000,18302830,5290,5290,5290,5280,3460
|