643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194000,917607960,2610,2610,2610,2610,10169
|
|
20240502,193900,917607960,2610,2610,2610,2610,0
|
|
20240502,193800,917607960,2610,2610,2610,2610,0
|
|
20240502,193700,917607960,2610,2610,2610,2610,0
|
|
20240502,193600,917607960,2610,2610,2610,2610,0
|
|
20240502,193500,917607960,2610,2610,2610,2610,0
|
|
20240502,193400,917607960,2610,2610,2610,2610,0
|
|
20240502,193300,917607960,2610,2610,2610,2610,0
|
|
20240502,193200,917607960,2610,2610,2610,2610,0
|
|
20240502,193100,917607960,2610,2610,2610,2610,0
|
|
20240502,193000,917607960,2610,2610,2610,2610,0
|
|
20240502,192900,917607960,2610,2610,2610,2610,0
|
|
20240502,192800,917607960,2610,2610,2610,2610,0
|
|
20240502,192700,917607960,2610,2610,2610,2610,0
|
|
20240502,192600,917607960,2610,2610,2610,2610,0
|
|
20240502,192500,917607960,2610,2610,2610,2610,0
|
|
20240502,192400,917607960,2610,2610,2610,2610,0
|
|
20240502,192300,917607960,2610,2610,2610,2610,0
|
|
20240502,192200,917607960,2610,2610,2610,2610,0
|
|
20240502,192100,917607960,2610,2610,2610,2610,0
|
|
20240502,192000,917607960,2610,2610,2610,2610,0
|
|
20240502,191900,917607960,2610,2610,2610,2610,0
|
|
20240502,191800,917607960,2610,2610,2610,2610,0
|
|
20240502,191700,917607960,2610,2610,2610,2610,0
|
|
20240502,191600,917607960,2610,2610,2610,2610,0
|
|
20240502,191500,917607960,2610,2610,2610,2610,0
|
|
20240502,191400,917607960,2610,2610,2610,2610,0
|
|
20240502,191300,917607960,2610,2610,2610,2610,0
|
|
20240502,191200,917607960,2610,2610,2610,2610,0
|
|
20240502,191100,917607960,2610,2610,2610,2610,0
|
|
20240502,191000,917607960,2610,2610,2610,2610,10169
|
|
20240502,190900,917607960,2610,2610,2610,2610,0
|
|
20240502,190800,917607960,2610,2610,2610,2610,0
|
|
20240502,190700,917607960,2610,2610,2610,2610,0
|
|
20240502,190600,917607960,2610,2610,2610,2610,0
|
|
20240502,190500,917607960,2610,2610,2610,2610,0
|
|
20240502,190400,917607960,2610,2610,2610,2610,0
|
|
20240502,190300,917607960,2610,2610,2610,2610,0
|
|
20240502,190200,917607960,2610,2610,2610,2610,0
|
|
20240502,190100,917607960,2610,2610,2610,2610,0
|
|
20240502,190000,917607960,2610,2610,2610,2610,0
|
|
20240502,185900,917607960,2610,2610,2610,2610,0
|
|
20240502,185800,917607960,2610,2610,2610,2610,0
|
|
20240502,185700,917607960,2610,2610,2610,2610,0
|
|
20240502,185600,917607960,2610,2610,2610,2610,0
|
|
20240502,185500,917607960,2610,2610,2610,2610,0
|
|
20240502,185400,917607960,2610,2610,2610,2610,0
|
|
20240502,185300,917607960,2610,2610,2610,2610,0
|
|
20240502,185200,917607960,2610,2610,2610,2610,0
|
|
20240502,185100,917607960,2610,2610,2610,2610,0
|
|
20240502,185000,917607960,2610,2610,2610,2610,0
|
|
20240502,184900,917607960,2610,2610,2610,2610,0
|
|
20240502,184800,917607960,2610,2610,2610,2610,0
|
|
20240502,184700,917607960,2610,2610,2610,2610,0
|
|
20240502,184600,917607960,2610,2610,2610,2610,0
|
|
20240502,184500,917607960,2610,2610,2610,2610,0
|
|
20240502,184400,917607960,2610,2610,2610,2610,0
|
|
20240502,184300,917607960,2610,2610,2610,2610,0
|
|
20240502,184200,917607960,2610,2610,2610,2610,0
|
|
20240502,184100,917607960,2610,2610,2610,2610,0
|
|
20240502,184000,917607960,2610,2610,2610,2610,10169
|
|
20240502,183900,917607960,2610,2610,2610,2610,0
|
|
20240502,183800,917607960,2610,2610,2610,2610,0
|
|
20240502,183700,917607960,2610,2610,2610,2610,0
|
|
20240502,183600,917607960,2610,2610,2610,2610,0
|
|
20240502,183500,917607960,2610,2610,2610,2610,0
|
|
20240502,183400,917607960,2610,2610,2610,2610,0
|
|
20240502,183300,917607960,2610,2610,2610,2610,0
|
|
20240502,183200,917607960,2610,2610,2610,2610,0
|
|
20240502,183100,917607960,2610,2610,2610,2610,0
|
|
20240502,183000,917607960,2610,2610,2610,2610,0
|
|
20240502,182900,917607960,2610,2610,2610,2610,0
|
|
20240502,182800,917607960,2610,2610,2610,2610,0
|
|
20240502,182700,917607960,2610,2610,2610,2610,0
|
|
20240502,182600,917607960,2610,2610,2610,2610,0
|
|
20240502,182500,917607960,2610,2610,2610,2610,0
|
|
20240502,182400,917607960,2610,2610,2610,2610,0
|
|
20240502,182300,917607960,2610,2610,2610,2610,0
|
|
20240502,182200,917607960,2610,2610,2610,2610,0
|
|
20240502,182100,917607960,2610,2610,2610,2610,0
|
|
20240502,182000,917607960,2610,2610,2610,2610,0
|
|
20240502,181900,917607960,2610,2610,2610,2610,0
|
|
20240502,181800,917607960,2610,2610,2610,2610,0
|
|
20240502,181700,917607960,2610,2610,2610,2610,0
|
|
20240502,181600,917607960,2610,2610,2610,2610,0
|
|
20240502,181500,917607960,2610,2610,2610,2610,0
|
|
20240502,181400,917607960,2610,2610,2610,2610,0
|
|
20240502,181300,917607960,2610,2610,2610,2610,0
|
|
20240502,181200,917607960,2610,2610,2610,2610,0
|
|
20240502,181100,917607960,2610,2610,2610,2610,0
|
|
20240502,181000,917607960,2610,2610,2610,2610,10169
|
|
20240502,180900,917607960,2610,2610,2610,2610,0
|
|
20240502,180800,917607960,2610,2610,2610,2610,0
|
|
20240502,180700,917607960,2610,2610,2610,2610,0
|
|
20240502,180600,917607960,2610,2610,2610,2610,0
|
|
20240502,180500,917607960,2610,2610,2610,2610,0
|
|
20240502,180400,917607960,2610,2610,2610,2610,0
|
|
20240502,180300,917607960,2610,2610,2610,2610,0
|
|
20240502,180200,917607960,2610,2610,2610,2610,0
|
|
20240502,180100,917607960,2610,2610,2610,2610,0
|
|
20240502,180000,917607960,2610,2610,2610,2610,0
|
|
20240502,175900,917607960,2610,2610,2610,2610,0
|
|
20240502,175800,917607960,2610,2610,2610,2610,0
|
|
20240502,175700,917607960,2610,2610,2610,2610,0
|
|
20240502,175600,917607960,2610,2610,2610,2610,0
|
|
20240502,175500,917607960,2610,2610,2610,2610,0
|
|
20240502,175400,917607960,2610,2610,2610,2610,0
|
|
20240502,175300,917607960,2610,2610,2610,2610,0
|
|
20240502,175200,917607960,2610,2610,2610,2610,0
|
|
20240502,175100,917607960,2610,2610,2610,2610,0
|
|
20240502,175000,917607960,2610,2610,2610,2610,0
|
|
20240502,174900,917607960,2610,2610,2610,2610,0
|
|
20240502,174800,917607960,2610,2610,2610,2610,0
|
|
20240502,174700,917607960,2610,2610,2610,2610,0
|
|
20240502,174600,917607960,2610,2610,2610,2610,0
|
|
20240502,174500,917607960,2610,2610,2610,2610,0
|
|
20240502,174400,917607960,2610,2610,2610,2610,0
|
|
20240502,174300,917607960,2610,2610,2610,2610,0
|
|
20240502,174200,917607960,2610,2610,2610,2610,0
|
|
20240502,174100,917607960,2610,2610,2610,2610,0
|
|
20240502,174000,917607960,2610,2610,2610,2610,10169
|
|
20240502,173900,917607960,2610,2610,2610,2610,0
|
|
20240502,173800,917607960,2610,2610,2610,2610,0
|
|
20240502,173700,917607960,2610,2610,2610,2610,0
|
|
20240502,173600,917607960,2610,2610,2610,2610,0
|
|
20240502,173500,917607960,2610,2610,2610,2610,0
|
|
20240502,173400,917607960,2610,2610,2610,2610,0
|
|
20240502,173300,917607960,2610,2610,2610,2610,0
|
|
20240502,173200,917607960,2610,2610,2610,2610,0
|
|
20240502,173100,917607960,2610,2610,2610,2610,0
|
|
20240502,173000,917607960,2610,2610,2610,2610,0
|
|
20240502,172900,917607960,2610,2610,2610,2610,0
|
|
20240502,172800,917607960,2610,2610,2610,2610,0
|
|
20240502,172700,917607960,2610,2610,2610,2610,0
|
|
20240502,172600,917607960,2610,2610,2610,2610,0
|
|
20240502,172500,917607960,2610,2610,2610,2610,0
|
|
20240502,172400,917607960,2610,2610,2610,2610,0
|
|
20240502,172300,917607960,2610,2610,2610,2610,0
|
|
20240502,172200,917607960,2610,2610,2610,2610,0
|
|
20240502,172100,917607960,2610,2610,2610,2610,0
|
|
20240502,172000,917607960,2610,2610,2610,2610,0
|
|
20240502,171900,917607960,2610,2610,2610,2610,0
|
|
20240502,171800,917607960,2610,2610,2610,2610,0
|
|
20240502,171700,917607960,2610,2610,2610,2610,0
|
|
20240502,171600,917607960,2610,2610,2610,2610,0
|
|
20240502,171500,917607960,2610,2610,2610,2610,0
|
|
20240502,171400,917607960,2610,2610,2610,2610,0
|
|
20240502,171300,917607960,2610,2610,2610,2610,0
|
|
20240502,171200,917607960,2610,2610,2610,2610,0
|
|
20240502,171100,917607960,2610,2610,2610,2610,0
|
|
20240502,171000,917607960,2610,2610,2610,2610,10169
|
|
20240502,170900,917607960,2610,2610,2610,2610,0
|
|
20240502,170800,917607960,2610,2610,2610,2610,0
|
|
20240502,170700,917607960,2610,2610,2610,2610,0
|
|
20240502,170600,917607960,2610,2610,2610,2610,0
|
|
20240502,170500,917607960,2610,2610,2610,2610,0
|
|
20240502,170400,917607960,2610,2610,2610,2610,0
|
|
20240502,170300,917607960,2610,2610,2610,2610,0
|
|
20240502,170200,917607960,2610,2610,2610,2610,0
|
|
20240502,170100,917607960,2610,2610,2610,2610,0
|
|
20240502,170000,917607960,2610,2610,2610,2610,0
|
|
20240502,165900,917607960,2610,2610,2610,2610,0
|
|
20240502,165800,917607960,2610,2610,2610,2610,0
|
|
20240502,165700,917607960,2610,2610,2610,2610,0
|
|
20240502,165600,917607960,2610,2610,2610,2610,0
|
|
20240502,165500,917607960,2610,2610,2610,2610,0
|
|
20240502,165400,917607960,2610,2610,2610,2610,0
|
|
20240502,165300,917607960,2610,2610,2610,2610,0
|
|
20240502,165200,917607960,2610,2610,2610,2610,0
|
|
20240502,165100,917607960,2610,2610,2610,2610,0
|
|
20240502,165000,917607960,2610,2610,2610,2610,0
|
|
20240502,164900,917607960,2610,2610,2610,2610,0
|
|
20240502,164800,917607960,2610,2610,2610,2610,0
|
|
20240502,164700,917607960,2610,2610,2610,2610,0
|
|
20240502,164600,917607960,2610,2610,2610,2610,0
|
|
20240502,164500,917607960,2610,2610,2610,2610,0
|
|
20240502,164400,917607960,2610,2610,2610,2610,0
|
|
20240502,164300,917607960,2610,2610,2610,2610,0
|
|
20240502,164200,917607960,2610,2610,2610,2610,0
|
|
20240502,164100,917607960,2610,2610,2610,2610,0
|
|
20240502,164000,917607960,2610,2610,2610,2610,10169
|
|
20240502,163900,917607960,2610,2610,2610,2610,0
|
|
20240502,163800,917607960,2610,2610,2610,2610,0
|
|
20240502,163700,917607960,2610,2610,2610,2610,0
|
|
20240502,163600,917607960,2610,2610,2610,2610,0
|
|
20240502,163500,917607960,2610,2610,2610,2610,0
|
|
20240502,163400,917607960,2610,2610,2610,2610,0
|
|
20240502,163300,917607960,2610,2610,2610,2610,0
|
|
20240502,163200,917607960,2610,2610,2610,2610,0
|
|
20240502,163100,917607960,2610,2610,2610,2610,0
|
|
20240502,163000,917607960,2610,2610,2610,2610,0
|
|
20240502,162900,917607960,2610,2610,2610,2610,0
|
|
20240502,162800,917607960,2610,2610,2610,2610,0
|
|
20240502,162700,917607960,2610,2610,2610,2610,0
|
|
20240502,162600,917607960,2610,2610,2610,2610,0
|
|
20240502,162500,917607960,2610,2610,2610,2610,0
|
|
20240502,162400,917607960,2610,2610,2610,2610,0
|
|
20240502,162300,917607960,2610,2610,2610,2610,0
|
|
20240502,162200,917607960,2610,2610,2610,2610,0
|
|
20240502,162100,917607960,2610,2610,2610,2610,0
|
|
20240502,162000,917607960,2610,2610,2610,2610,0
|
|
20240502,161900,917607960,2610,2610,2610,2610,0
|
|
20240502,161800,917607960,2610,2610,2610,2610,0
|
|
20240502,161700,917607960,2610,2610,2610,2610,0
|
|
20240502,161600,917607960,2610,2610,2610,2610,0
|
|
20240502,161500,917607960,2610,2610,2610,2610,0
|
|
20240502,161400,917607960,2610,2610,2610,2610,0
|
|
20240502,161300,917607960,2610,2610,2610,2610,0
|
|
20240502,161200,917607960,2610,2610,2610,2610,0
|
|
20240502,161100,917607960,2610,2610,2610,2610,0
|
|
20240502,161000,917607960,2610,2610,2610,2610,10169
|
|
20240502,160900,917607960,2610,2610,2610,2610,0
|
|
20240502,160800,917607960,2610,2610,2610,2610,0
|
|
20240502,160700,917607960,2610,2610,2610,2610,0
|
|
20240502,160600,917607960,2610,2610,2610,2610,0
|
|
20240502,160500,917607960,2610,2610,2610,2610,0
|
|
20240502,160400,917607960,2610,2610,2610,2610,0
|
|
20240502,160300,917607960,2610,2610,2610,2610,0
|
|
20240502,160200,917607960,2610,2610,2610,2610,0
|
|
20240502,160100,917607960,2610,2610,2610,2610,0
|
|
20240502,160000,917607960,2610,2610,2610,2610,0
|
|
20240502,155900,917607960,2610,2610,2610,2610,0
|
|
20240502,155800,917607960,2610,2610,2610,2610,0
|
|
20240502,155700,917607960,2610,2610,2610,2610,0
|
|
20240502,155600,917607960,2610,2610,2610,2610,0
|
|
20240502,155500,917607960,2610,2610,2610,2610,0
|
|
20240502,155400,917607960,2610,2610,2610,2610,0
|
|
20240502,155300,917607960,2610,2610,2610,2610,0
|
|
20240502,155200,917607960,2610,2610,2610,2610,0
|
|
20240502,155100,917607960,2610,2610,2610,2610,0
|
|
20240502,155000,917607960,2610,2610,2610,2610,0
|
|
20240502,154900,917607960,2610,2610,2610,2610,0
|
|
20240502,154800,917607960,2610,2610,2610,2610,0
|
|
20240502,154700,917607960,2610,2610,2610,2610,0
|
|
20240502,154600,917607960,2610,2610,2610,2610,0
|
|
20240502,154500,917607960,2610,2610,2610,2610,0
|
|
20240502,154400,917607960,2610,2610,2610,2610,0
|
|
20240502,154300,917607960,2610,2610,2610,2610,0
|
|
20240502,154200,917607960,2610,2610,2610,2610,0
|
|
20240502,154100,917607960,2610,2610,2610,2610,0
|
|
20240502,154000,917607960,2610,2610,2610,2610,10169
|
|
20240502,153900,917607960,2610,2610,2610,2610,0
|
|
20240502,153800,917607960,2610,2610,2610,2610,0
|
|
20240502,153700,917607960,2610,2610,2610,2610,0
|
|
20240502,153600,917607960,2610,2610,2610,2610,0
|
|
20240502,153500,917607960,2610,2610,2610,2610,0
|
|
20240502,153400,917607960,2610,2610,2610,2610,0
|
|
20240502,153300,917607960,2610,2610,2610,2610,0
|
|
20240502,153200,917607960,2610,2610,2610,2610,0
|
|
20240502,153100,917607960,2610,2610,2610,2610,0
|
|
20240502,153000,917607960,2610,2610,2610,2610,10169
|
|
20240502,152900,891066870,2610,2610,2610,2610,0
|
|
20240502,152800,891066870,2610,2610,2610,2610,0
|
|
20240502,152700,891066870,2610,2610,2610,2610,0
|
|
20240502,152600,891066870,2610,2610,2610,2610,0
|
|
20240502,152500,891066870,2610,2610,2610,2610,0
|
|
20240502,152400,891066870,2610,2610,2610,2610,0
|
|
20240502,152300,891066870,2610,2610,2610,2610,0
|
|
20240502,152200,891066870,2610,2610,2610,2610,0
|
|
20240502,152100,891066870,2610,2610,2610,2610,0
|
|
20240502,152000,891066870,2610,2610,2610,2610,0
|
|
20240502,151900,891066870,2610,2610,2610,2610,2091
|
|
20240502,151800,885609360,2610,2610,2610,2610,526
|
|
20240502,151700,884236500,2610,2610,2610,2610,222
|
|
20240502,151600,883657080,2610,2610,2610,2605,1484
|
|
20240502,151500,879784005,2610,2610,2610,2610,68
|
|
20240502,151400,879606525,2620,2610,2620,2610,540
|
|
20240502,151300,878192835,2610,2610,2610,2610,51
|
|
20240502,151200,878059725,2610,2605,2610,2605,765
|
|
20240502,151100,876063085,2605,2605,2605,2605,200
|
|
20240502,151000,875542085,2610,2615,2615,2605,1448
|
|
20240502,150900,871769875,2615,2610,2615,2605,1322
|
|
20240502,150800,868323165,2615,2615,2615,2615,112
|
|
20240502,150700,868030285,2610,2610,2610,2610,2500
|
|
20240502,150600,861505285,2615,2615,2615,2615,1
|
|
20240502,150500,861502670,2605,2610,2615,2605,210
|
|
20240502,150400,860955420,2610,2605,2610,2605,980
|
|
20240502,150300,858402120,2615,2610,2615,2610,1053
|
|
20240502,150200,855653685,2610,2610,2610,2610,13
|
|
20240502,150100,855619755,2610,2610,2610,2610,37
|
|
20240502,150000,855523185,2610,2610,2610,2610,750
|
|
20240502,145900,853565685,2615,2615,2615,2615,10
|
|
20240502,145800,853539535,2610,2610,2610,2610,0
|
|
20240502,145700,853539535,2610,2610,2610,2610,1375
|
|
20240502,145600,849950785,2615,2620,2620,2615,4
|
|
20240502,145500,849940320,2610,2610,2610,2610,200
|
|
20240502,145400,849418320,2620,2620,2620,2620,10
|
|
20240502,145300,849392120,2620,2615,2620,2615,383
|
|
20240502,145200,848390570,2610,2610,2610,2610,24
|
|
20240502,145100,848327930,2610,2610,2615,2610,583
|
|
20240502,145000,846803800,2615,2615,2615,2615,200
|
|
20240502,144900,846280800,2615,2615,2615,2615,0
|
|
20240502,144800,846280800,2615,2615,2615,2615,3
|
|
20240502,144700,846272955,2615,2615,2615,2615,33
|
|
20240502,144600,846186660,2615,2610,2615,2610,190
|
|
20240502,144500,845690680,2610,2610,2610,2610,0
|
|
20240502,144400,845690680,2610,2615,2615,2610,2
|
|
20240502,144300,845685455,2615,2615,2615,2615,100
|
|
20240502,144200,845423955,2620,2620,2620,2620,0
|
|
20240502,144100,845423955,2620,2620,2620,2620,0
|
|
20240502,144000,845423955,2620,2620,2620,2620,0
|
|
20240502,143900,845423955,2620,2610,2620,2610,201
|
|
20240502,143800,844899335,2620,2610,2620,2610,440
|
|
20240502,143700,843750865,2610,2610,2610,2610,89
|
|
20240502,143600,843518575,2610,2605,2610,2600,15647
|
|
20240502,143500,802766105,2605,2605,2605,2605,271
|
|
20240502,143400,802060150,2610,2610,2610,2610,5435
|
|
20240502,143300,787874800,2610,2610,2610,2610,3
|
|
20240502,143200,787866970,2620,2620,2620,2620,0
|
|
20240502,143100,787866970,2620,2620,2620,2620,1
|
|
20240502,143000,787864350,2620,2610,2620,2610,4035
|
|
20240502,142900,777332650,2620,2615,2620,2615,112
|
|
20240502,142800,777039475,2615,2615,2615,2615,500
|
|
20240502,142700,775731975,2610,2610,2610,2610,0
|
|
20240502,142600,775731975,2610,2615,2620,2610,3004
|
|
20240502,142500,767886495,2615,2615,2615,2615,11
|
|
20240502,142400,767857730,2610,2610,2610,2610,1155
|
|
20240502,142300,764843180,2610,2610,2610,2610,30
|
|
20240502,142200,764764880,2615,2610,2615,2610,669
|
|
20240502,142100,763018730,2615,2615,2615,2615,0
|
|
20240502,142000,763018730,2615,2615,2615,2615,196
|
|
20240502,141900,762506190,2610,2610,2610,2610,400
|
|
20240502,141800,761462190,2615,2615,2615,2615,0
|
|
20240502,141700,761462190,2615,2615,2615,2615,20
|
|
20240502,141600,761409890,2610,2620,2620,2610,916
|
|
20240502,141500,759018860,2620,2620,2620,2620,4
|
|
20240502,141400,759008380,2615,2610,2615,2605,12068
|
|
20240502,141300,727506425,2605,2605,2605,2605,2997
|
|
20240502,141200,719699240,2605,2605,2605,2605,1
|
|
20240502,141100,719696635,2605,2605,2605,2605,0
|
|
20240502,141000,719696635,2605,2605,2605,2605,1163
|
|
20240502,140900,716667020,2605,2610,2610,2605,1363
|
|
20240502,140800,713115905,2610,2605,2610,2605,58
|
|
20240502,140700,712964560,2605,2605,2605,2605,576
|
|
20240502,140600,711464080,2605,2605,2605,2605,0
|
|
20240502,140500,711464080,2605,2605,2605,2605,0
|
|
20240502,140400,711464080,2605,2605,2605,2605,38
|
|
20240502,140300,711365090,2605,2605,2605,2605,0
|
|
20240502,140200,711365090,2605,2605,2605,2605,3048
|
|
20240502,140100,703425050,2605,2600,2605,2600,2776
|
|
20240502,140000,696195895,2600,2605,2605,2600,952
|
|
20240502,135900,693718435,2605,2605,2605,2605,50
|
|
20240502,135800,693588185,2605,2610,2610,2605,55
|
|
20240502,135700,693444885,2610,2610,2610,2610,0
|
|
20240502,135600,693444885,2610,2610,2610,2610,1
|
|
20240502,135500,693442275,2610,2610,2610,2610,100
|
|
20240502,135400,693181275,2610,2605,2610,2605,3
|
|
20240502,135300,693173455,2605,2605,2605,2605,998
|
|
20240502,135200,690573665,2605,2605,2605,2605,0
|
|
20240502,135100,690573665,2605,2605,2605,2605,2639
|
|
20240502,135000,683699070,2600,2600,2600,2600,50
|
|
20240502,134900,683569070,2600,2605,2605,2600,204
|
|
20240502,134800,683038520,2605,2605,2605,2605,0
|
|
20240502,134700,683038520,2605,2605,2605,2605,1
|
|
20240502,134600,683035915,2605,2605,2605,2605,100
|
|
20240502,134500,682775415,2600,2600,2600,2600,0
|
|
20240502,134400,682775415,2600,2600,2600,2600,424
|
|
20240502,134300,681673015,2600,2600,2600,2600,5
|
|
20240502,134200,681660015,2600,2600,2600,2600,18
|
|
20240502,134100,681613215,2605,2600,2605,2595,2222
|
|
20240502,134000,675839360,2600,2600,2600,2600,2
|
|
20240502,133900,675834160,2600,2600,2600,2600,282
|
|
20240502,133800,675100960,2600,2600,2600,2600,4722
|
|
20240502,133700,662823760,2605,2605,2605,2605,77
|
|
20240502,133600,662623175,2605,2605,2605,2605,80
|
|
20240502,133500,662414775,2605,2605,2605,2605,51
|
|
20240502,133400,662281920,2605,2605,2605,2605,0
|
|
20240502,133300,662281920,2605,2605,2605,2605,444
|
|
20240502,133200,661125300,2610,2605,2610,2605,1166
|
|
20240502,133100,658087225,2610,2610,2610,2610,0
|
|
20240502,133000,658087225,2610,2610,2610,2610,20
|
|
20240502,132900,658035025,2615,2615,2615,2615,0
|
|
20240502,132800,658035025,2615,2615,2615,2615,20
|
|
20240502,132700,657982725,2615,2615,2615,2615,15
|
|
20240502,132600,657943500,2615,2615,2615,2615,0
|
|
20240502,132500,657943500,2615,2615,2615,2615,1
|
|
20240502,132400,657940885,2605,2605,2605,2605,801
|
|
20240502,132300,655854280,2605,2615,2615,2605,103
|
|
20240502,132200,655584965,2615,2610,2615,2610,302
|
|
20240502,132100,654796740,2610,2610,2610,2610,1
|
|
20240502,132000,654794130,2605,2605,2605,2605,0
|
|
20240502,131900,654794130,2605,2605,2605,2605,893
|
|
20240502,131800,652467865,2610,2610,2610,2610,0
|
|
20240502,131700,652467865,2610,2610,2610,2610,0
|
|
20240502,131600,652467865,2610,2610,2610,2610,169
|
|
20240502,131500,652026775,2600,2605,2605,2600,3000
|
|
20240502,131400,644217475,2610,2610,2610,2610,1
|
|
20240502,131300,644214865,2610,2610,2610,2610,0
|
|
20240502,131200,644214865,2610,2610,2610,2610,5
|
|
20240502,131100,644201815,2610,2610,2610,2610,12
|
|
20240502,131000,644170495,2610,2610,2610,2610,0
|
|
20240502,130900,644170495,2610,2610,2610,2610,404
|
|
20240502,130800,643116055,2605,2610,2610,2605,1793
|
|
20240502,130700,638436720,2610,2610,2610,2610,0
|
|
20240502,130600,638436720,2610,2610,2610,2610,11
|
|
20240502,130500,638408010,2610,2605,2610,2605,2744
|
|
20240502,130400,631251170,2610,2605,2610,2605,301
|
|
20240502,130300,630467060,2610,2610,2610,2610,200
|
|
20240502,130200,629945060,2610,2610,2610,2610,5
|
|
20240502,130100,629932010,2610,2610,2610,2610,0
|
|
20240502,130000,629932010,2610,2610,2610,2610,100
|
|
20240502,125900,629671010,2610,2610,2610,2610,61
|
|
20240502,125800,629511800,2605,2605,2605,2605,1000
|
|
20240502,125700,626906800,2610,2605,2610,2605,463
|
|
20240502,125600,625700680,2610,2610,2610,2610,0
|
|
20240502,125500,625700680,2610,2610,2610,2610,5
|
|
20240502,125400,625687630,2610,2610,2610,2610,0
|
|
20240502,125300,625687630,2610,2605,2610,2605,629
|
|
20240502,125200,624049075,2605,2605,2605,2605,0
|
|
20240502,125100,624049075,2605,2600,2605,2600,30
|
|
20240502,125000,623971070,2605,2605,2605,2605,0
|
|
20240502,124900,623971070,2605,2605,2605,2605,0
|
|
20240502,124800,623971070,2605,2605,2605,2605,0
|
|
20240502,124700,623971070,2605,2605,2605,2605,1
|
|
20240502,124600,623968465,2605,2605,2605,2605,0
|
|
20240502,124500,623968465,2605,2605,2605,2605,0
|
|
20240502,124400,623968465,2605,2605,2605,2605,0
|
|
20240502,124300,623968465,2605,2600,2605,2600,2
|
|
20240502,124200,623963260,2605,2605,2605,2605,386
|
|
20240502,124100,622957730,2605,2605,2605,2605,1
|
|
20240502,124000,622955125,2605,2605,2605,2605,5
|
|
20240502,123900,622942100,2605,2605,2605,2605,38
|
|
20240502,123800,622843110,2605,2605,2605,2605,10
|
|
20240502,123700,622817060,2605,2605,2605,2600,1039
|
|
20240502,123600,620115465,2605,2605,2605,2600,431
|
|
20240502,123500,618994710,2605,2605,2605,2605,249
|
|
20240502,123400,618346065,2605,2605,2605,2605,62
|
|
20240502,123300,618184555,2605,2605,2605,2605,76
|
|
20240502,123200,617986575,2605,2605,2605,2600,558
|
|
20240502,123100,616533150,2605,2605,2605,2605,1424
|
|
20240502,123000,612823630,2605,2605,2605,2605,11
|
|
20240502,122900,612794975,2610,2610,2610,2605,1066
|
|
20240502,122800,610012990,2610,2610,2610,2610,100
|
|
20240502,122700,609751990,2610,2605,2610,2605,304
|
|
20240502,122600,608960050,2605,2610,2610,2605,46
|
|
20240502,122500,608840120,2605,2605,2605,2605,0
|
|
20240502,122400,608840120,2605,2605,2605,2605,841
|
|
20240502,122300,606649315,2605,2610,2610,2605,222
|
|
20240502,122200,606070855,2610,2610,2610,2610,6
|
|
20240502,122100,606055195,2605,2605,2605,2605,0
|
|
20240502,122000,606055195,2605,2605,2605,2605,353
|
|
20240502,121900,605135630,2605,2605,2605,2605,588
|
|
20240502,121800,603603890,2605,2605,2605,2605,0
|
|
20240502,121700,603603890,2605,2605,2605,2605,1000
|
|
20240502,121600,600998890,2610,2610,2610,2610,1
|
|
20240502,121500,600996280,2610,2610,2610,2610,0
|
|
20240502,121400,600996280,2610,2605,2610,2605,171
|
|
20240502,121300,600550790,2605,2605,2605,2605,393
|
|
20240502,121200,599527025,2605,2605,2605,2605,0
|
|
20240502,121100,599527025,2605,2605,2605,2605,20
|
|
20240502,121000,599474925,2605,2600,2605,2600,350
|
|
20240502,120900,598563425,2605,2605,2605,2605,5
|
|
20240502,120800,598550400,2605,2600,2605,2600,15
|
|
20240502,120700,598511395,2600,2600,2600,2600,500
|
|
20240502,120600,597211395,2600,2600,2600,2600,728
|
|
20240502,120500,595318595,2600,2600,2605,2600,72
|
|
20240502,120400,595131275,2595,2600,2600,2595,741
|
|
20240502,120300,593207375,2600,2600,2600,2600,4
|
|
20240502,120200,593196975,2600,2605,2605,2600,874
|
|
20240502,120100,590924540,2605,2605,2605,2605,0
|
|
20240502,120000,590924540,2605,2605,2605,2605,0
|
|
20240502,115900,590924540,2605,2605,2605,2605,100
|
|
20240502,115800,590664040,2605,2605,2605,2605,0
|
|
20240502,115700,590664040,2605,2605,2605,2605,0
|
|
20240502,115600,590664040,2605,2605,2605,2605,8
|
|
20240502,115500,590643200,2605,2605,2605,2605,705
|
|
20240502,115400,588806675,2605,2605,2605,2605,0
|
|
20240502,115300,588806675,2605,2605,2605,2605,5
|
|
20240502,115200,588793650,2605,2605,2605,2605,38
|
|
20240502,115100,588694660,2605,2600,2605,2600,2420
|
|
20240502,115000,582402655,2600,2600,2600,2600,176
|
|
20240502,114900,581945055,2600,2600,2600,2600,41
|
|
20240502,114800,581838455,2600,2600,2600,2600,2
|
|
20240502,114700,581833255,2600,2600,2600,2600,1
|
|
20240502,114600,581830655,2595,2600,2600,2595,1100
|
|
20240502,114500,578975655,2600,2600,2600,2600,40
|
|
20240502,114400,578871655,2595,2595,2595,2595,89
|
|
20240502,114300,578640700,2590,2600,2600,2590,2100
|
|
20240502,114200,573183340,2605,2600,2605,2600,6080
|
|
20240502,114100,557375235,2600,2600,2600,2600,2
|
|
20240502,114000,557370035,2600,2595,2600,2595,2230
|
|
20240502,113900,551573185,2595,2600,2600,2595,1132
|
|
20240502,113800,548635535,2600,2600,2600,2600,175
|
|
20240502,113700,548180535,2600,2600,2600,2595,720
|
|
20240502,113600,546309035,2600,2600,2600,2600,20
|
|
20240502,113500,546257035,2600,2595,2600,2590,125
|
|
20240502,113400,545932575,2600,2600,2600,2600,0
|
|
20240502,113300,545932575,2600,2595,2600,2595,858
|
|
20240502,113200,543706005,2595,2595,2595,2595,23
|
|
20240502,113100,543646320,2595,2595,2595,2595,0
|
|
20240502,113000,543646320,2595,2590,2595,2590,601
|
|
20240502,112900,542089725,2595,2590,2595,2590,122
|
|
20240502,112800,541773735,2590,2590,2590,2590,1
|
|
20240502,112700,541771145,2585,2585,2585,2585,19
|
|
20240502,112600,541722030,2590,2590,2590,2590,5007
|
|
20240502,112500,528753900,2590,2590,2590,2590,179
|
|
20240502,112400,528290290,2590,2590,2590,2590,31
|
|
20240502,112300,528210000,2590,2590,2590,2590,51
|
|
20240502,112200,528077910,2590,2590,2590,2590,446
|
|
20240502,112100,526922770,2585,2585,2585,2585,0
|
|
20240502,112000,526922770,2585,2585,2585,2585,200
|
|
20240502,111900,526405770,2585,2585,2585,2585,1600
|
|
20240502,111800,522269770,2590,2590,2590,2590,0
|
|
20240502,111700,522269770,2590,2590,2590,2590,1
|
|
20240502,111600,522267180,2590,2590,2590,2590,387
|
|
20240502,111500,521264850,2590,2595,2595,2590,700
|
|
20240502,111400,519449350,2595,2590,2595,2590,201
|
|
20240502,111300,518928755,2595,2595,2595,2595,2
|
|
20240502,111200,518923565,2595,2595,2595,2595,0
|
|
20240502,111100,518923565,2595,2590,2595,2590,1207
|
|
20240502,111000,515796785,2590,2585,2595,2585,168
|
|
20240502,110900,515361750,2585,2590,2590,2585,333
|
|
20240502,110800,514499955,2590,2595,2595,2590,7305
|
|
20240502,110700,495579755,2595,2595,2595,2595,505
|
|
20240502,110600,494269280,2595,2590,2595,2590,207
|
|
20240502,110500,493733115,2590,2590,2590,2590,607
|
|
20240502,110400,492160985,2595,2600,2600,2595,124
|
|
20240502,110300,491838605,2595,2595,2595,2595,9492
|
|
20240502,110200,467206865,2600,2600,2600,2600,4573
|
|
20240502,110100,455317065,2600,2600,2600,2600,3477
|
|
20240502,110000,446276865,2605,2605,2605,2605,45
|
|
20240502,105900,446159640,2605,2605,2605,2600,197
|
|
20240502,105800,445647315,2600,2605,2605,2600,2230
|
|
20240502,105700,439849165,2600,2600,2605,2600,948
|
|
20240502,105600,437383765,2600,2605,2605,2600,3641
|
|
20240502,105500,427912460,2610,2610,2610,2610,97
|
|
20240502,105400,427659290,2610,2605,2610,2605,43
|
|
20240502,105300,427547270,2605,2610,2610,2605,844
|
|
20240502,105200,425348480,2610,2610,2610,2610,10
|
|
20240502,105100,425322380,2610,2605,2610,2605,236
|
|
20240502,105000,424707020,2605,2605,2605,2605,100
|
|
20240502,104900,424446520,2610,2605,2610,2605,286
|
|
20240502,104800,423701060,2610,2610,2610,2605,1137
|
|
20240502,104700,420733990,2610,2605,2610,2605,135
|
|
20240502,104600,420382140,2610,2605,2610,2605,2864
|
|
20240502,104500,412921340,2605,2605,2605,2600,1040
|
|
20240502,104400,410217140,2605,2605,2605,2605,0
|
|
20240502,104300,410217140,2605,2600,2605,2600,1171
|
|
20240502,104200,407172520,2600,2600,2600,2600,101
|
|
20240502,104100,406909920,2600,2600,2600,2600,109
|
|
20240502,104000,406626520,2605,2605,2605,2605,13
|
|
20240502,103900,406592655,2605,2605,2605,2605,2149
|
|
20240502,103800,400994510,2605,2605,2605,2605,3177
|
|
20240502,103700,392718425,2605,2605,2605,2605,4433
|
|
20240502,103600,381170460,2605,2605,2605,2605,172
|
|
20240502,103500,380722400,2610,2605,2610,2605,19
|
|
20240502,103400,380672885,2610,2610,2610,2610,1
|
|
20240502,103300,380670275,2610,2610,2610,2605,481
|
|
20240502,103200,379415030,2615,2620,2620,2610,6252
|
|
20240502,103100,363087305,2620,2620,2620,2620,6
|
|
20240502,103000,363071585,2615,2615,2615,2615,100
|
|
20240502,102900,362810085,2620,2615,2620,2615,70
|
|
20240502,102800,362626785,2615,2615,2615,2615,0
|
|
20240502,102700,362626785,2615,2620,2620,2615,4004
|
|
20240502,102600,352156055,2620,2625,2625,2620,1013
|
|
20240502,102500,349501955,2620,2620,2620,2620,9570
|
|
20240502,102400,324428555,2610,2615,2620,2610,6334
|
|
20240502,102300,307864995,2615,2615,2615,2615,0
|
|
20240502,102200,307864995,2615,2615,2615,2615,3000
|
|
20240502,102100,300019995,2615,2615,2615,2615,20
|
|
20240502,102000,299967695,2615,2615,2615,2615,100
|
|
20240502,101900,299706195,2620,2620,2620,2620,1234
|
|
20240502,101800,296473115,2620,2615,2620,2615,5117
|
|
20240502,101700,283076575,2620,2615,2620,2610,1723
|
|
20240502,101600,278570930,2620,2620,2620,2620,1289
|
|
20240502,101500,275193750,2620,2620,2620,2620,814
|
|
20240502,101400,273061070,2620,2620,2620,2620,210
|
|
20240502,101300,272510870,2620,2620,2620,2620,337
|
|
20240502,101200,271627930,2620,2620,2620,2620,200
|
|
20240502,101100,271103930,2620,2620,2620,2620,500
|
|
20240502,101000,269793930,2625,2620,2625,2620,1147
|
|
20240502,100900,266783060,2620,2625,2625,2620,107
|
|
20240502,100800,266502710,2625,2625,2625,2620,7216
|
|
20240502,100700,247576750,2620,2620,2620,2620,3000
|
|
20240502,100600,239716750,2625,2620,2625,2620,2096
|
|
20240502,100500,234225220,2620,2615,2620,2615,102
|
|
20240502,100400,233958480,2620,2620,2625,2615,6492
|
|
20240502,100300,216965435,2620,2620,2620,2620,0
|
|
20240502,100200,216965435,2620,2620,2620,2620,56
|
|
20240502,100100,216818715,2615,2620,2620,2615,40
|
|
20240502,100000,216714110,2615,2615,2615,2615,0
|
|
20240502,095900,216714110,2615,2620,2620,2615,2501
|
|
20240502,095800,210173990,2615,2615,2615,2615,110
|
|
20240502,095700,209886340,2620,2615,2620,2615,3584
|
|
20240502,095600,200507770,2615,2610,2615,2610,349
|
|
20240502,095500,199595170,2620,2615,2620,2610,2401
|
|
20240502,095400,193321040,2615,2620,2620,2615,253
|
|
20240502,095300,192659330,2620,2620,2620,2620,366
|
|
20240502,095200,191700410,2620,2625,2625,2620,581
|
|
20240502,095100,190178185,2615,2620,2620,2615,1976
|
|
20240502,095000,185003755,2615,2615,2615,2615,82
|
|
20240502,094900,184789325,2615,2615,2615,2615,900
|
|
20240502,094800,182435825,2615,2615,2615,2615,907
|
|
20240502,094700,180064020,2615,2615,2615,2615,0
|
|
20240502,094600,180064020,2615,2620,2620,2615,1862
|
|
20240502,094500,175192980,2620,2620,2620,2620,845
|
|
20240502,094400,172979080,2625,2625,2625,2625,172
|
|
20240502,094300,172527580,2620,2620,2620,2615,1523
|
|
20240502,094200,168537335,2625,2625,2625,2625,22
|
|
20240502,094100,168479585,2625,2620,2625,2620,2255
|
|
20240502,094000,162571480,2620,2620,2620,2615,34
|
|
20240502,093900,162482510,2620,2620,2620,2620,1
|
|
20240502,093800,162479890,2615,2615,2615,2615,562
|
|
20240502,093700,161010260,2620,2615,2620,2615,807
|
|
20240502,093600,158899950,2615,2615,2615,2615,2793
|
|
20240502,093500,151596255,2615,2615,2615,2610,630
|
|
20240502,093400,149950895,2620,2620,2620,2620,15
|
|
20240502,093300,149911595,2620,2620,2620,2620,388
|
|
20240502,093200,148895035,2620,2620,2620,2610,1113
|
|
20240502,093100,145984475,2615,2615,2615,2615,130
|
|
20240502,093000,145644525,2615,2620,2620,2615,615
|
|
20240502,092900,144035810,2620,2615,2620,2615,1065
|
|
20240502,092800,141247015,2615,2615,2615,2615,100
|
|
20240502,092700,140985515,2620,2620,2620,2620,141
|
|
20240502,092600,140616095,2615,2615,2615,2615,1901
|
|
20240502,092500,135644980,2615,2615,2615,2615,1
|
|
20240502,092400,135642365,2615,2615,2615,2615,295
|
|
20240502,092300,134870940,2615,2615,2615,2615,69
|
|
20240502,092200,134690505,2615,2610,2615,2610,511
|
|
20240502,092100,133356790,2610,2610,2610,2610,505
|
|
20240502,092000,132038740,2610,2620,2620,2610,54
|
|
20240502,091900,131897760,2620,2615,2620,2615,2024
|
|
20240502,091800,126601100,2610,2610,2610,2610,370
|
|
20240502,091700,125635400,2600,2610,2610,2600,4666
|
|
20240502,091600,113500245,2610,2610,2615,2610,4665
|
|
20240502,091500,101324590,2615,2615,2615,2610,4600
|
|
20240502,091400,89306090,2615,2615,2615,2615,310
|
|
20240502,091300,88495440,2615,2615,2620,2615,146
|
|
20240502,091200,88113645,2615,2615,2615,2610,661
|
|
20240502,091100,86385350,2610,2610,2620,2610,1034
|
|
20240502,091000,83686180,2620,2620,2620,2615,1995
|
|
20240502,090900,78466765,2620,2620,2620,2615,368
|
|
20240502,090800,77503665,2615,2625,2625,2615,1264
|
|
20240502,090700,74196005,2625,2610,2625,2605,1791
|
|
20240502,090600,69508620,2610,2625,2625,2610,2899
|
|
20240502,090500,61933710,2625,2620,2630,2620,3982
|
|
20240502,090400,51471110,2630,2605,2630,2605,5135
|
|
20240502,090300,38025125,2615,2600,2615,2600,1367
|
|
20240502,090200,34470440,2610,2600,2610,2600,751
|
|
20240502,090100,32514720,2600,2600,2600,2595,2651
|
|
20240502,090000,25622370,2590,2600,2600,2590,9836
|