588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184500,490144470,5880,5880,5880,5880,3279
|
|
20240502,184400,490144470,5880,5880,5880,5880,0
|
|
20240502,184300,490144470,5880,5880,5880,5880,0
|
|
20240502,184200,490144470,5880,5880,5880,5880,0
|
|
20240502,184100,490144470,5880,5880,5880,5880,0
|
|
20240502,184000,490144470,5880,5880,5880,5880,0
|
|
20240502,183900,490144470,5880,5880,5880,5880,0
|
|
20240502,183800,490144470,5880,5880,5880,5880,0
|
|
20240502,183700,490144470,5880,5880,5880,5880,0
|
|
20240502,183600,490144470,5880,5880,5880,5880,0
|
|
20240502,183500,490144470,5880,5880,5880,5880,0
|
|
20240502,183400,490144470,5880,5880,5880,5880,0
|
|
20240502,183300,490144470,5880,5880,5880,5880,0
|
|
20240502,183200,490144470,5880,5880,5880,5880,0
|
|
20240502,183100,490144470,5880,5880,5880,5880,0
|
|
20240502,183000,490144470,5880,5880,5880,5880,0
|
|
20240502,182900,490144470,5880,5880,5880,5880,0
|
|
20240502,182800,490144470,5880,5880,5880,5880,0
|
|
20240502,182700,490144470,5880,5880,5880,5880,0
|
|
20240502,182600,490144470,5880,5880,5880,5880,0
|
|
20240502,182500,490144470,5880,5880,5880,5880,0
|
|
20240502,182400,490144470,5880,5880,5880,5880,0
|
|
20240502,182300,490144470,5880,5880,5880,5880,0
|
|
20240502,182200,490144470,5880,5880,5880,5880,0
|
|
20240502,182100,490144470,5880,5880,5880,5880,0
|
|
20240502,182000,490144470,5880,5880,5880,5880,0
|
|
20240502,181900,490144470,5880,5880,5880,5880,0
|
|
20240502,181800,490144470,5880,5880,5880,5880,0
|
|
20240502,181700,490144470,5880,5880,5880,5880,0
|
|
20240502,181600,490144470,5880,5880,5880,5880,0
|
|
20240502,181500,490144470,5880,5880,5880,5880,3279
|
|
20240502,181400,490144470,5880,5880,5880,5880,0
|
|
20240502,181300,490144470,5880,5880,5880,5880,0
|
|
20240502,181200,490144470,5880,5880,5880,5880,0
|
|
20240502,181100,490144470,5880,5880,5880,5880,0
|
|
20240502,181000,490144470,5880,5880,5880,5880,0
|
|
20240502,180900,490144470,5880,5880,5880,5880,0
|
|
20240502,180800,490144470,5880,5880,5880,5880,0
|
|
20240502,180700,490144470,5880,5880,5880,5880,0
|
|
20240502,180600,490144470,5880,5880,5880,5880,0
|
|
20240502,180500,490144470,5880,5880,5880,5880,0
|
|
20240502,180400,490144470,5880,5880,5880,5880,0
|
|
20240502,180300,490144470,5880,5880,5880,5880,0
|
|
20240502,180200,490144470,5880,5880,5880,5880,0
|
|
20240502,180100,490144470,5880,5880,5880,5880,0
|
|
20240502,180000,490144470,5880,5880,5880,5880,0
|
|
20240502,175900,490144470,5880,5880,5880,5880,0
|
|
20240502,175800,490144470,5880,5880,5880,5880,0
|
|
20240502,175700,490144470,5880,5880,5880,5880,0
|
|
20240502,175600,490144470,5880,5880,5880,5880,0
|
|
20240502,175500,490144470,5880,5880,5880,5880,0
|
|
20240502,175400,490144470,5880,5880,5880,5880,0
|
|
20240502,175300,490144470,5880,5880,5880,5880,0
|
|
20240502,175200,490144470,5880,5880,5880,5880,0
|
|
20240502,175100,490144470,5880,5880,5880,5880,0
|
|
20240502,175000,490144470,5880,5880,5880,5880,0
|
|
20240502,174900,490144470,5880,5880,5880,5880,0
|
|
20240502,174800,490144470,5880,5880,5880,5880,0
|
|
20240502,174700,490144470,5880,5880,5880,5880,0
|
|
20240502,174600,490144470,5880,5880,5880,5880,0
|
|
20240502,174500,490144470,5880,5880,5880,5880,3279
|
|
20240502,174400,490144470,5880,5880,5880,5880,0
|
|
20240502,174300,490144470,5880,5880,5880,5880,0
|
|
20240502,174200,490144470,5880,5880,5880,5880,0
|
|
20240502,174100,490144470,5880,5880,5880,5880,0
|
|
20240502,174000,490144470,5880,5880,5880,5880,0
|
|
20240502,173900,490144470,5880,5880,5880,5880,0
|
|
20240502,173800,490144470,5880,5880,5880,5880,0
|
|
20240502,173700,490144470,5880,5880,5880,5880,0
|
|
20240502,173600,490144470,5880,5880,5880,5880,0
|
|
20240502,173500,490144470,5880,5880,5880,5880,0
|
|
20240502,173400,490144470,5880,5880,5880,5880,0
|
|
20240502,173300,490144470,5880,5880,5880,5880,0
|
|
20240502,173200,490144470,5880,5880,5880,5880,0
|
|
20240502,173100,490144470,5880,5880,5880,5880,0
|
|
20240502,173000,490144470,5880,5880,5880,5880,0
|
|
20240502,172900,490144470,5880,5880,5880,5880,0
|
|
20240502,172800,490144470,5880,5880,5880,5880,0
|
|
20240502,172700,490144470,5880,5880,5880,5880,0
|
|
20240502,172600,490144470,5880,5880,5880,5880,0
|
|
20240502,172500,490144470,5880,5880,5880,5880,0
|
|
20240502,172400,490144470,5880,5880,5880,5880,0
|
|
20240502,172300,490144470,5880,5880,5880,5880,0
|
|
20240502,172200,490144470,5880,5880,5880,5880,0
|
|
20240502,172100,490144470,5880,5880,5880,5880,0
|
|
20240502,172000,490144470,5880,5880,5880,5880,0
|
|
20240502,171900,490144470,5880,5880,5880,5880,0
|
|
20240502,171800,490144470,5880,5880,5880,5880,0
|
|
20240502,171700,490144470,5880,5880,5880,5880,0
|
|
20240502,171600,490144470,5880,5880,5880,5880,0
|
|
20240502,171500,490144470,5880,5880,5880,5880,3279
|
|
20240502,171400,490144470,5880,5880,5880,5880,0
|
|
20240502,171300,490144470,5880,5880,5880,5880,0
|
|
20240502,171200,490144470,5880,5880,5880,5880,0
|
|
20240502,171100,490144470,5880,5880,5880,5880,0
|
|
20240502,171000,490144470,5880,5880,5880,5880,0
|
|
20240502,170900,490144470,5880,5880,5880,5880,0
|
|
20240502,170800,490144470,5880,5880,5880,5880,0
|
|
20240502,170700,490144470,5880,5880,5880,5880,0
|
|
20240502,170600,490144470,5880,5880,5880,5880,0
|
|
20240502,170500,490144470,5880,5880,5880,5880,0
|
|
20240502,170400,490144470,5880,5880,5880,5880,0
|
|
20240502,170300,490144470,5880,5880,5880,5880,0
|
|
20240502,170200,490144470,5880,5880,5880,5880,0
|
|
20240502,170100,490144470,5880,5880,5880,5880,0
|
|
20240502,170000,490144470,5880,5880,5880,5880,0
|
|
20240502,165900,490144470,5880,5880,5880,5880,0
|
|
20240502,165800,490144470,5880,5880,5880,5880,0
|
|
20240502,165700,490144470,5880,5880,5880,5880,0
|
|
20240502,165600,490144470,5880,5880,5880,5880,0
|
|
20240502,165500,490144470,5880,5880,5880,5880,0
|
|
20240502,165400,490144470,5880,5880,5880,5880,0
|
|
20240502,165300,490144470,5880,5880,5880,5880,0
|
|
20240502,165200,490144470,5880,5880,5880,5880,0
|
|
20240502,165100,490144470,5880,5880,5880,5880,0
|
|
20240502,165000,490144470,5880,5880,5880,5880,0
|
|
20240502,164900,490144470,5880,5880,5880,5880,0
|
|
20240502,164800,490144470,5880,5880,5880,5880,0
|
|
20240502,164700,490144470,5880,5880,5880,5880,0
|
|
20240502,164600,490144470,5880,5880,5880,5880,0
|
|
20240502,164500,490144470,5880,5880,5880,5880,3279
|
|
20240502,164400,490144470,5880,5880,5880,5880,0
|
|
20240502,164300,490144470,5880,5880,5880,5880,0
|
|
20240502,164200,490144470,5880,5880,5880,5880,0
|
|
20240502,164100,490144470,5880,5880,5880,5880,0
|
|
20240502,164000,490144470,5880,5880,5880,5880,0
|
|
20240502,163900,490144470,5880,5880,5880,5880,0
|
|
20240502,163800,490144470,5880,5880,5880,5880,0
|
|
20240502,163700,490144470,5880,5880,5880,5880,0
|
|
20240502,163600,490144470,5880,5880,5880,5880,0
|
|
20240502,163500,490144470,5880,5880,5880,5880,0
|
|
20240502,163400,490144470,5880,5880,5880,5880,0
|
|
20240502,163300,490144470,5880,5880,5880,5880,0
|
|
20240502,163200,490144470,5880,5880,5880,5880,0
|
|
20240502,163100,490144470,5880,5880,5880,5880,0
|
|
20240502,163000,490144470,5880,5880,5880,5880,0
|
|
20240502,162900,490144470,5880,5880,5880,5880,0
|
|
20240502,162800,490144470,5880,5880,5880,5880,0
|
|
20240502,162700,490144470,5880,5880,5880,5880,0
|
|
20240502,162600,490144470,5880,5880,5880,5880,0
|
|
20240502,162500,490144470,5880,5880,5880,5880,0
|
|
20240502,162400,490144470,5880,5880,5880,5880,0
|
|
20240502,162300,490144470,5880,5880,5880,5880,0
|
|
20240502,162200,490144470,5880,5880,5880,5880,0
|
|
20240502,162100,490144470,5880,5880,5880,5880,0
|
|
20240502,162000,490144470,5880,5880,5880,5880,0
|
|
20240502,161900,490144470,5880,5880,5880,5880,0
|
|
20240502,161800,490144470,5880,5880,5880,5880,0
|
|
20240502,161700,490144470,5880,5880,5880,5880,0
|
|
20240502,161600,490144470,5880,5880,5880,5880,0
|
|
20240502,161500,490144470,5880,5880,5880,5880,3279
|
|
20240502,161400,490144470,5880,5880,5880,5880,0
|
|
20240502,161300,490144470,5880,5880,5880,5880,0
|
|
20240502,161200,490144470,5880,5880,5880,5880,0
|
|
20240502,161100,490144470,5880,5880,5880,5880,0
|
|
20240502,161000,490144470,5880,5880,5880,5880,0
|
|
20240502,160900,490144470,5880,5880,5880,5880,0
|
|
20240502,160800,490144470,5880,5880,5880,5880,0
|
|
20240502,160700,490144470,5880,5880,5880,5880,0
|
|
20240502,160600,490144470,5880,5880,5880,5880,0
|
|
20240502,160500,490144470,5880,5880,5880,5880,0
|
|
20240502,160400,490144470,5880,5880,5880,5880,0
|
|
20240502,160300,490144470,5880,5880,5880,5880,0
|
|
20240502,160200,490144470,5880,5880,5880,5880,0
|
|
20240502,160100,490144470,5880,5880,5880,5880,0
|
|
20240502,160000,490144470,5880,5880,5880,5880,0
|
|
20240502,155900,490144470,5880,5880,5880,5880,0
|
|
20240502,155800,490144470,5880,5880,5880,5880,0
|
|
20240502,155700,490144470,5880,5880,5880,5880,0
|
|
20240502,155600,490144470,5880,5880,5880,5880,0
|
|
20240502,155500,490144470,5880,5880,5880,5880,0
|
|
20240502,155400,490144470,5880,5880,5880,5880,0
|
|
20240502,155300,490144470,5880,5880,5880,5880,0
|
|
20240502,155200,490144470,5880,5880,5880,5880,0
|
|
20240502,155100,490144470,5880,5880,5880,5880,0
|
|
20240502,155000,490144470,5880,5880,5880,5880,0
|
|
20240502,154900,490144470,5880,5880,5880,5880,0
|
|
20240502,154800,490144470,5880,5880,5880,5880,0
|
|
20240502,154700,490144470,5880,5880,5880,5880,0
|
|
20240502,154600,490144470,5880,5880,5880,5880,0
|
|
20240502,154500,490144470,5880,5880,5880,5880,3279
|
|
20240502,154400,490144470,5880,5880,5880,5880,0
|
|
20240502,154300,490144470,5880,5880,5880,5880,0
|
|
20240502,154200,490144470,5880,5880,5880,5880,0
|
|
20240502,154100,490144470,5880,5880,5880,5880,0
|
|
20240502,154000,490144470,5880,5880,5880,5880,0
|
|
20240502,153900,490144470,5880,5880,5880,5880,0
|
|
20240502,153800,490144470,5880,5880,5880,5880,0
|
|
20240502,153700,490144470,5880,5880,5880,5880,0
|
|
20240502,153600,490144470,5880,5880,5880,5880,0
|
|
20240502,153500,490144470,5880,5880,5880,5880,0
|
|
20240502,153400,490144470,5880,5880,5880,5880,0
|
|
20240502,153300,490144470,5880,5880,5880,5880,0
|
|
20240502,153200,490144470,5880,5880,5880,5880,0
|
|
20240502,153100,490144470,5880,5880,5880,5880,0
|
|
20240502,153000,490144470,5880,5880,5880,5880,3279
|
|
20240502,152900,470863950,5880,5880,5880,5880,0
|
|
20240502,152800,470863950,5880,5880,5880,5880,0
|
|
20240502,152700,470863950,5880,5880,5880,5880,0
|
|
20240502,152600,470863950,5880,5880,5880,5880,0
|
|
20240502,152500,470863950,5880,5880,5880,5880,0
|
|
20240502,152400,470863950,5880,5880,5880,5880,0
|
|
20240502,152300,470863950,5880,5880,5880,5880,0
|
|
20240502,152200,470863950,5880,5880,5880,5880,0
|
|
20240502,152100,470863950,5880,5880,5880,5880,0
|
|
20240502,152000,470863950,5880,5880,5880,5880,0
|
|
20240502,151900,470863950,5880,5880,5880,5870,278
|
|
20240502,151800,469232040,5880,5880,5880,5880,8
|
|
20240502,151700,469185000,5880,5880,5880,5880,200
|
|
20240502,151600,468009000,5880,5880,5880,5870,14
|
|
20240502,151500,467926720,5870,5870,5870,5870,3
|
|
20240502,151400,467909110,5880,5880,5880,5880,709
|
|
20240502,151300,463740190,5890,5890,5890,5890,112
|
|
20240502,151200,463080510,5880,5880,5880,5880,1000
|
|
20240502,151100,457200510,5890,5890,5890,5890,14
|
|
20240502,151000,457118050,5880,5890,5890,5880,59
|
|
20240502,150900,456770560,5890,5890,5890,5890,50
|
|
20240502,150800,456476060,5890,5890,5890,5890,1
|
|
20240502,150700,456470170,5880,5880,5880,5880,292
|
|
20240502,150600,454753210,5890,5890,5890,5890,60
|
|
20240502,150500,454399810,5880,5880,5880,5880,2
|
|
20240502,150400,454388050,5890,5880,5890,5880,24
|
|
20240502,150300,454246920,5890,5890,5890,5890,0
|
|
20240502,150200,454246920,5890,5880,5890,5880,12
|
|
20240502,150100,454176350,5880,5880,5880,5880,0
|
|
20240502,150000,454176350,5880,5890,5890,5880,3
|
|
20240502,145900,454158700,5890,5890,5890,5890,8
|
|
20240502,145800,454111580,5890,5890,5890,5890,0
|
|
20240502,145700,454111580,5890,5890,5890,5890,0
|
|
20240502,145600,454111580,5890,5890,5890,5890,1
|
|
20240502,145500,454105690,5880,5880,5880,5880,33
|
|
20240502,145400,453911650,5880,5880,5880,5880,16
|
|
20240502,145300,453817570,5880,5880,5880,5880,13
|
|
20240502,145200,453741130,5890,5890,5890,5890,0
|
|
20240502,145100,453741130,5890,5890,5890,5890,3
|
|
20240502,145000,453723460,5880,5880,5880,5880,402
|
|
20240502,144900,451359700,5890,5890,5890,5890,0
|
|
20240502,144800,451359700,5890,5890,5890,5890,0
|
|
20240502,144700,451359700,5890,5890,5890,5890,141
|
|
20240502,144600,450529210,5880,5880,5890,5880,520
|
|
20240502,144500,447471420,5890,5890,5890,5880,4
|
|
20240502,144400,447447880,5880,5880,5880,5880,10
|
|
20240502,144300,447389080,5890,5890,5890,5890,0
|
|
20240502,144200,447389080,5890,5890,5890,5890,1
|
|
20240502,144100,447383190,5890,5890,5890,5880,1650
|
|
20240502,144000,437681160,5880,5890,5890,5880,45
|
|
20240502,143900,437416130,5890,5890,5890,5890,0
|
|
20240502,143800,437416130,5890,5890,5890,5890,16
|
|
20240502,143700,437321890,5890,5890,5890,5890,10
|
|
20240502,143600,437262990,5880,5880,5890,5880,142
|
|
20240502,143500,436427670,5890,5890,5890,5880,286
|
|
20240502,143400,434743170,5890,5890,5890,5890,0
|
|
20240502,143300,434743170,5890,5890,5890,5890,0
|
|
20240502,143200,434743170,5890,5890,5890,5890,7
|
|
20240502,143100,434701940,5890,5890,5890,5890,40
|
|
20240502,143000,434466340,5890,5880,5890,5880,101
|
|
20240502,142900,433871470,5890,5890,5890,5890,100
|
|
20240502,142800,433282470,5890,5890,5910,5890,1098
|
|
20240502,142700,426815230,5910,5910,5910,5910,0
|
|
20240502,142600,426815230,5910,5910,5910,5910,0
|
|
20240502,142500,426815230,5910,5890,5910,5890,3
|
|
20240502,142400,426797540,5910,5910,5920,5890,312
|
|
20240502,142300,424959590,5900,5900,5900,5900,0
|
|
20240502,142200,424959590,5900,5900,5900,5900,208
|
|
20240502,142100,423732390,5900,5900,5900,5900,0
|
|
20240502,142000,423732390,5900,5890,5900,5890,1013
|
|
20240502,141900,417755710,5890,5900,5900,5890,302
|
|
20240502,141800,415975930,5890,5890,5890,5890,0
|
|
20240502,141700,415975930,5890,5900,5900,5890,542
|
|
20240502,141600,412780140,5900,5900,5900,5900,1
|
|
20240502,141500,412774240,5890,5890,5890,5890,152
|
|
20240502,141400,411878960,5900,5890,5900,5890,2
|
|
20240502,141300,411867170,5900,5900,5900,5900,0
|
|
20240502,141200,411867170,5900,5900,5900,5900,0
|
|
20240502,141100,411867170,5900,5900,5900,5890,702
|
|
20240502,141000,407732370,5890,5880,5890,5880,53
|
|
20240502,140900,407420230,5890,5890,5890,5890,1362
|
|
20240502,140800,399398050,5890,5890,5890,5890,300
|
|
20240502,140700,397631050,5880,5890,5890,5880,4
|
|
20240502,140600,397607510,5890,5890,5890,5890,20
|
|
20240502,140500,397489710,5890,5880,5890,5880,7
|
|
20240502,140400,397448500,5880,5880,5880,5880,19
|
|
20240502,140300,397336780,5890,5890,5890,5890,1
|
|
20240502,140200,397330890,5880,5890,5890,5880,735
|
|
20240502,140100,393002360,5890,5890,5890,5890,0
|
|
20240502,140000,393002360,5890,5890,5900,5890,217
|
|
20240502,135900,391724220,5880,5890,5890,5880,1986
|
|
20240502,135800,380026700,5900,5900,5900,5900,1
|
|
20240502,135700,380020800,5900,5900,5900,5900,0
|
|
20240502,135600,380020800,5900,5900,5900,5900,0
|
|
20240502,135500,380020800,5900,5900,5900,5900,1
|
|
20240502,135400,380014900,5890,5890,5890,5890,2
|
|
20240502,135300,380003120,5900,5900,5900,5900,1
|
|
20240502,135200,379997220,5900,5900,5900,5900,0
|
|
20240502,135100,379997220,5900,5900,5900,5890,222
|
|
20240502,135000,378689620,5890,5890,5890,5890,200
|
|
20240502,134900,377511620,5890,5890,5890,5890,3
|
|
20240502,134800,377493950,5900,5900,5900,5900,0
|
|
20240502,134700,377493950,5900,5900,5900,5900,0
|
|
20240502,134600,377493950,5900,5900,5900,5900,0
|
|
20240502,134500,377493950,5900,5900,5900,5900,1
|
|
20240502,134400,377488050,5890,5890,5890,5890,2
|
|
20240502,134300,377476270,5900,5890,5900,5890,17
|
|
20240502,134200,377376130,5900,5900,5900,5900,0
|
|
20240502,134100,377376130,5900,5900,5900,5900,0
|
|
20240502,134000,377376130,5900,5900,5900,5900,0
|
|
20240502,133900,377376130,5900,5920,5920,5900,976
|
|
20240502,133800,371617710,5910,5910,5910,5910,0
|
|
20240502,133700,371617710,5910,5910,5910,5910,519
|
|
20240502,133600,368550420,5920,5920,5920,5910,18
|
|
20240502,133500,368444010,5910,5910,5910,5910,0
|
|
20240502,133400,368444010,5910,5910,5910,5910,2
|
|
20240502,133300,368432190,5910,5910,5910,5910,71
|
|
20240502,133200,368012580,5910,5920,5920,5910,91
|
|
20240502,133100,367474010,5910,5910,5910,5910,140
|
|
20240502,133000,366646610,5910,5910,5920,5910,401
|
|
20240502,132900,364276190,5910,5910,5920,5910,14
|
|
20240502,132800,364193440,5920,5920,5920,5920,0
|
|
20240502,132700,364193440,5920,5920,5920,5920,0
|
|
20240502,132600,364193440,5920,5920,5920,5920,0
|
|
20240502,132500,364193440,5920,5910,5920,5910,96
|
|
20240502,132400,363626070,5910,5910,5910,5910,2
|
|
20240502,132300,363614250,5920,5920,5920,5920,21
|
|
20240502,132200,363489930,5920,5920,5920,5920,0
|
|
20240502,132100,363489930,5920,5910,5920,5910,1157
|
|
20240502,132000,356652050,5910,5910,5910,5910,0
|
|
20240502,131900,356652050,5910,5910,5910,5910,2
|
|
20240502,131800,356640230,5920,5920,5920,5920,0
|
|
20240502,131700,356640230,5920,5920,5920,5920,0
|
|
20240502,131600,356640230,5920,5920,5920,5920,0
|
|
20240502,131500,356640230,5920,5910,5920,5910,32
|
|
20240502,131400,356451100,5910,5910,5910,5910,2
|
|
20240502,131300,356439280,5920,5920,5920,5920,0
|
|
20240502,131200,356439280,5920,5920,5920,5920,0
|
|
20240502,131100,356439280,5920,5920,5920,5920,0
|
|
20240502,131000,356439280,5920,5920,5920,5920,1
|
|
20240502,130900,356433360,5910,5910,5910,5910,1214
|
|
20240502,130800,349258620,5910,5910,5910,5910,0
|
|
20240502,130700,349258620,5910,5910,5910,5910,0
|
|
20240502,130600,349258620,5910,5910,5910,5910,12
|
|
20240502,130500,349187700,5920,5920,5920,5920,271
|
|
20240502,130400,347583380,5920,5920,5920,5920,531
|
|
20240502,130300,344439860,5930,5930,5930,5930,5
|
|
20240502,130200,344410210,5930,5930,5930,5930,10
|
|
20240502,130100,344350910,5930,5920,5930,5920,1457
|
|
20240502,130000,335725460,5920,5920,5920,5920,6
|
|
20240502,125900,335689940,5920,5910,5920,5910,12
|
|
20240502,125800,335618920,5920,5910,5920,5910,738
|
|
20240502,125700,331250040,5920,5920,5920,5920,0
|
|
20240502,125600,331250040,5920,5920,5930,5920,619
|
|
20240502,125500,327585510,5920,5920,5920,5920,0
|
|
20240502,125400,327585510,5920,5910,5920,5910,302
|
|
20240502,125300,325798690,5920,5920,5920,5920,10
|
|
20240502,125200,325739490,5920,5920,5920,5920,49
|
|
20240502,125100,325449410,5920,5920,5920,5920,20
|
|
20240502,125000,325331010,5920,5910,5920,5910,2160
|
|
20240502,124900,312545610,5900,5900,5900,5900,52
|
|
20240502,124800,312238810,5910,5910,5910,5910,50
|
|
20240502,124700,311943310,5910,5910,5910,5910,0
|
|
20240502,124600,311943310,5910,5910,5910,5910,6
|
|
20240502,124500,311907850,5910,5910,5910,5910,0
|
|
20240502,124400,311907850,5910,5910,5910,5910,0
|
|
20240502,124300,311907850,5910,5910,5910,5910,1210
|
|
20240502,124200,304756750,5910,5910,5910,5910,397
|
|
20240502,124100,302410480,5910,5910,5910,5910,1
|
|
20240502,124000,302404570,5910,5910,5910,5910,50
|
|
20240502,123900,302109070,5900,5900,5900,5900,0
|
|
20240502,123800,302109070,5900,5900,5910,5900,53
|
|
20240502,123700,301796360,5900,5900,5900,5900,30
|
|
20240502,123600,301619360,5910,5910,5910,5910,60
|
|
20240502,123500,301264760,5910,5910,5910,5910,19
|
|
20240502,123400,301152470,5900,5910,5910,5900,401
|
|
20240502,123300,298786560,5900,5900,5900,5900,37
|
|
20240502,123200,298568260,5900,5910,5910,5900,23
|
|
20240502,123100,298432490,5900,5900,5900,5900,10
|
|
20240502,123000,298373490,5910,5900,5910,5900,1576
|
|
20240502,122900,289074980,5890,5890,5890,5890,0
|
|
20240502,122800,289074980,5890,5890,5890,5890,2
|
|
20240502,122700,289063200,5900,5900,5900,5900,130
|
|
20240502,122600,288296200,5900,5900,5900,5900,0
|
|
20240502,122500,288296200,5900,5890,5900,5890,703
|
|
20240502,122400,284155520,5890,5890,5890,5890,174
|
|
20240502,122300,283130660,5890,5890,5890,5890,2
|
|
20240502,122200,283118880,5900,5900,5900,5900,0
|
|
20240502,122100,283118880,5900,5900,5900,5900,0
|
|
20240502,122000,283118880,5900,5900,5900,5900,400
|
|
20240502,121900,280758880,5900,5890,5900,5890,118
|
|
20240502,121800,280063850,5890,5900,5900,5890,306
|
|
20240502,121700,278259810,5890,5890,5890,5890,0
|
|
20240502,121600,278259810,5890,5890,5890,5890,520
|
|
20240502,121500,275197010,5890,5890,5890,5890,0
|
|
20240502,121400,275197010,5890,5890,5890,5890,2
|
|
20240502,121300,275185230,5890,5880,5890,5880,3
|
|
20240502,121200,275167580,5890,5890,5890,5890,0
|
|
20240502,121100,275167580,5890,5890,5890,5890,53
|
|
20240502,121000,274855410,5890,5880,5890,5880,520
|
|
20240502,120900,271797400,5880,5880,5880,5880,0
|
|
20240502,120800,271797400,5880,5880,5880,5880,2
|
|
20240502,120700,271785640,5890,5890,5890,5890,0
|
|
20240502,120600,271785640,5890,5890,5890,5890,0
|
|
20240502,120500,271785640,5890,5890,5890,5890,10
|
|
20240502,120400,271726740,5890,5890,5890,5890,10
|
|
20240502,120300,271667840,5880,5880,5880,5880,2
|
|
20240502,120200,271656080,5900,5900,5900,5900,1
|
|
20240502,120100,271650180,5900,5890,5900,5880,1120
|
|
20240502,120000,265053980,5900,5900,5900,5900,2
|
|
20240502,115900,265042180,5890,5890,5890,5890,0
|
|
20240502,115800,265042180,5890,5890,5890,5890,145
|
|
20240502,115700,264188130,5890,5890,5890,5890,0
|
|
20240502,115600,264188130,5890,5890,5890,5890,0
|
|
20240502,115500,264188130,5890,5890,5890,5890,1
|
|
20240502,115400,264182240,5900,5900,5900,5900,176
|
|
20240502,115300,263143840,5890,5890,5890,5890,7
|
|
20240502,115200,263102610,5890,5890,5890,5890,31
|
|
20240502,115100,262920020,5890,5890,5890,5890,1
|
|
20240502,115000,262914130,5900,5900,5900,5900,0
|
|
20240502,114900,262914130,5900,5900,5900,5900,0
|
|
20240502,114800,262914130,5900,5900,5900,5900,505
|
|
20240502,114700,259934630,5900,5900,5900,5900,2639
|
|
20240502,114600,244364530,5890,5900,5900,5890,21
|
|
20240502,114500,244240830,5890,5880,5890,5880,1256
|
|
20240502,114400,236843160,5890,5890,5890,5890,0
|
|
20240502,114300,236843160,5890,5880,5890,5880,3
|
|
20240502,114200,236825510,5880,5880,5890,5880,32
|
|
20240502,114100,236637340,5880,5890,5890,5880,105
|
|
20240502,114000,236018930,5880,5880,5880,5880,2
|
|
20240502,113900,236007170,5890,5870,5890,5870,101
|
|
20240502,113800,235414280,5870,5870,5870,5870,3
|
|
20240502,113700,235396670,5890,5890,5890,5890,0
|
|
20240502,113600,235396670,5890,5890,5890,5890,1
|
|
20240502,113500,235390780,5890,5890,5890,5890,1
|
|
20240502,113400,235384890,5870,5870,5870,5870,15
|
|
20240502,113300,235296840,5870,5870,5870,5870,2
|
|
20240502,113200,235285100,5890,5890,5890,5890,50
|
|
20240502,113100,234990600,5880,5880,5880,5880,2
|
|
20240502,113000,234978840,5880,5880,5880,5880,646
|
|
20240502,112900,231180360,5880,5880,5880,5880,50
|
|
20240502,112800,230886360,5880,5880,5880,5880,443
|
|
20240502,112700,228281520,5880,5880,5880,5880,2
|
|
20240502,112600,228269760,5880,5880,5880,5880,0
|
|
20240502,112500,228269760,5880,5880,5880,5880,1032
|
|
20240502,112400,222201600,5880,5890,5890,5880,70
|
|
20240502,112300,221789900,5890,5890,5890,5890,35
|
|
20240502,112200,221583750,5880,5890,5900,5880,631
|
|
20240502,112100,217868170,5890,5890,5890,5890,0
|
|
20240502,112000,217868170,5890,5890,5890,5890,1
|
|
20240502,111900,217862280,5880,5880,5880,5880,34
|
|
20240502,111800,217662360,5880,5880,5880,5880,1
|
|
20240502,111700,217656480,5870,5870,5870,5870,2
|
|
20240502,111600,217644740,5880,5880,5880,5880,1
|
|
20240502,111500,217638860,5880,5880,5880,5880,0
|
|
20240502,111400,217638860,5880,5880,5880,5880,0
|
|
20240502,111300,217638860,5880,5880,5880,5880,51
|
|
20240502,111200,217338980,5870,5880,5880,5870,4
|
|
20240502,111100,217315490,5870,5880,5880,5870,151
|
|
20240502,111000,216429110,5880,5880,5880,5880,0
|
|
20240502,110900,216429110,5880,5880,5880,5880,3
|
|
20240502,110800,216411470,5880,5880,5880,5880,0
|
|
20240502,110700,216411470,5880,5880,5880,5870,232
|
|
20240502,110600,215047330,5880,5880,5880,5880,2
|
|
20240502,110500,215035570,5870,5870,5870,5870,1
|
|
20240502,110400,215029700,5870,5870,5870,5870,2
|
|
20240502,110300,215017960,5880,5880,5880,5880,0
|
|
20240502,110200,215017960,5880,5870,5880,5870,62
|
|
20240502,110100,214654010,5880,5880,5880,5870,19
|
|
20240502,110000,214542390,5880,5880,5880,5880,0
|
|
20240502,105900,214542390,5880,5880,5880,5880,1
|
|
20240502,105800,214536510,5870,5870,5870,5870,0
|
|
20240502,105700,214536510,5870,5870,5870,5870,2
|
|
20240502,105600,214524770,5880,5880,5880,5880,0
|
|
20240502,105500,214524770,5880,5870,5880,5870,60
|
|
20240502,105400,214172470,5880,5880,5880,5880,0
|
|
20240502,105300,214172470,5880,5880,5880,5880,0
|
|
20240502,105200,214172470,5880,5890,5890,5880,302
|
|
20240502,105100,212396130,5890,5890,5890,5890,1
|
|
20240502,105000,212390240,5900,5900,5900,5900,0
|
|
20240502,104900,212390240,5900,5900,5900,5900,1
|
|
20240502,104800,212384340,5880,5880,5880,5880,0
|
|
20240502,104700,212384340,5880,5890,5890,5880,8
|
|
20240502,104600,212337240,5890,5880,5890,5880,124
|
|
20240502,104500,211606890,5880,5880,5880,5880,17
|
|
20240502,104400,211506930,5890,5880,5890,5880,536
|
|
20240502,104300,208355240,5880,5880,5880,5880,1
|
|
20240502,104200,208349360,5900,5880,5900,5880,107
|
|
20240502,104100,207719140,5890,5890,5890,5890,1
|
|
20240502,104000,207713250,5880,5880,5880,5880,130
|
|
20240502,103900,206948850,5880,5880,5880,5880,0
|
|
20240502,103800,206948850,5880,5880,5880,5880,0
|
|
20240502,103700,206948850,5880,5880,5880,5880,329
|
|
20240502,103600,205014330,5880,5880,5880,5880,0
|
|
20240502,103500,205014330,5880,5880,5880,5880,1
|
|
20240502,103400,205008450,5890,5890,5890,5890,10
|
|
20240502,103300,204949550,5880,5880,5880,5880,0
|
|
20240502,103200,204949550,5880,5880,5880,5880,13
|
|
20240502,103100,204873110,5900,5900,5900,5900,0
|
|
20240502,103000,204873110,5900,5900,5900,5900,0
|
|
20240502,102900,204873110,5900,5900,5900,5900,0
|
|
20240502,102800,204873110,5900,5900,5900,5900,1
|
|
20240502,102700,204867210,5880,5880,5890,5880,675
|
|
20240502,102600,200896210,5880,5900,5900,5880,22
|
|
20240502,102500,200766730,5880,5890,5900,5880,522
|
|
20240502,102400,197696020,5890,5880,5890,5880,1488
|
|
20240502,102300,188946570,5890,5890,5890,5890,35
|
|
20240502,102200,188740420,5890,5880,5890,5880,17
|
|
20240502,102100,188640450,5890,5890,5890,5890,0
|
|
20240502,102000,188640450,5890,5890,5890,5890,1
|
|
20240502,101900,188634560,5880,5890,5890,5880,101
|
|
20240502,101800,188040670,5880,5880,5880,5880,0
|
|
20240502,101700,188040670,5880,5890,5890,5880,369
|
|
20240502,101600,185867330,5890,5890,5890,5890,0
|
|
20240502,101500,185867330,5890,5890,5890,5890,22
|
|
20240502,101400,185737750,5880,5880,5880,5880,0
|
|
20240502,101300,185737750,5880,5880,5880,5880,34
|
|
20240502,101200,185537830,5890,5880,5890,5880,38
|
|
20240502,101100,185314380,5870,5890,5890,5870,9
|
|
20240502,101000,185261410,5890,5890,5890,5890,10
|
|
20240502,100900,185202510,5890,5890,5890,5890,11
|
|
20240502,100800,185137720,5890,5890,5890,5890,309
|
|
20240502,100700,183317710,5890,5890,5890,5890,1
|
|
20240502,100600,183311820,5860,5890,5890,5860,11
|
|
20240502,100500,183247120,5890,5880,5890,5880,61
|
|
20240502,100400,182888430,5840,5870,5870,5840,7187
|
|
20240502,100300,140811040,5870,5870,5870,5870,1
|
|
20240502,100200,140805170,5870,5860,5870,5860,343
|
|
20240502,100100,138794760,5860,5880,5880,5860,67
|
|
20240502,100000,138401410,5880,5880,5880,5880,1
|
|
20240502,095900,138395530,5870,5870,5870,5870,1000
|
|
20240502,095800,132525530,5890,5890,5890,5890,0
|
|
20240502,095700,132525530,5890,5870,5890,5870,306
|
|
20240502,095600,130729190,5880,5880,5880,5880,613
|
|
20240502,095500,127124750,5890,5880,5890,5880,356
|
|
20240502,095400,125031460,5880,5870,5880,5870,227
|
|
20240502,095300,123698960,5890,5890,5890,5880,227
|
|
20240502,095200,122364150,5870,5880,5890,5870,503
|
|
20240502,095100,119411490,5870,5880,5880,5870,306
|
|
20240502,095000,117612240,5880,5880,5880,5880,101
|
|
20240502,094900,117018360,5890,5890,5890,5890,6
|
|
20240502,094800,116983020,5890,5890,5890,5890,2
|
|
20240502,094700,116971240,5880,5880,5880,5880,0
|
|
20240502,094600,116971240,5880,5890,5890,5880,5
|
|
20240502,094500,116941820,5890,5880,5890,5880,204
|
|
20240502,094400,115742280,5880,5880,5880,5880,235
|
|
20240502,094300,114360480,5890,5890,5890,5890,1
|
|
20240502,094200,114354590,5900,5900,5900,5900,10
|
|
20240502,094100,114295590,5900,5900,5900,5880,385
|
|
20240502,094000,112031750,5880,5880,5880,5880,88
|
|
20240502,093900,111514310,5880,5900,5900,5880,206
|
|
20240502,093800,110302490,5900,5900,5900,5900,0
|
|
20240502,093700,110302490,5900,5900,5900,5900,30
|
|
20240502,093600,110125490,5900,5880,5900,5880,102
|
|
20240502,093500,109523730,5900,5880,5900,5880,11
|
|
20240502,093400,109459030,5900,5900,5900,5900,16
|
|
20240502,093300,109364630,5880,5890,5890,5880,152
|
|
20240502,093200,108470860,5880,5880,5880,5880,0
|
|
20240502,093100,108470860,5880,5880,5880,5880,3
|
|
20240502,093000,108453220,5900,5900,5900,5900,11
|
|
20240502,092900,108388320,5880,5880,5880,5880,1000
|
|
20240502,092800,102508320,5900,5900,5900,5900,0
|
|
20240502,092700,102508320,5900,5900,5900,5900,200
|
|
20240502,092600,101328320,5880,5880,5880,5880,2
|
|
20240502,092500,101316560,5880,5890,5900,5880,446
|
|
20240502,092400,98693600,5900,5880,5900,5880,323
|
|
20240502,092300,96794320,5880,5890,5900,5880,645
|
|
20240502,092200,92997050,5920,5900,5920,5890,1200
|
|
20240502,092100,85923640,5900,5900,5900,5900,279
|
|
20240502,092000,84277540,5900,5900,5900,5900,1
|
|
20240502,091900,84271640,5930,5900,5930,5900,6
|
|
20240502,091800,84236210,5910,5910,5910,5910,62
|
|
20240502,091700,83869790,5910,5910,5910,5900,440
|
|
20240502,091600,81271050,5930,5920,5930,5920,37
|
|
20240502,091500,81051930,5930,5930,5930,5910,671
|
|
20240502,091400,77084490,5930,5930,5930,5930,50
|
|
20240502,091300,76787990,5940,5940,5940,5940,1
|
|
20240502,091200,76782050,5900,5910,5910,5900,200
|
|
20240502,091100,75600980,5950,5900,5950,5900,600
|
|
20240502,091000,72056840,5940,5910,5940,5900,501
|
|
20240502,090900,69098120,5950,5940,5950,5940,4017
|
|
20240502,090800,45218460,5940,5910,5940,5900,318
|
|
20240502,090700,43329920,5900,5940,5940,5900,520
|
|
20240502,090600,40257310,5940,5910,5940,5910,1023
|
|
20240502,090500,34184880,5910,5910,5910,5910,1
|
|
20240502,090400,34178970,5900,5890,5900,5890,36
|
|
20240502,090300,33966580,5900,5900,5900,5880,547
|
|
20240502,090200,30749940,5890,5850,5890,5850,1129
|
|
20240502,090100,24101930,5870,5850,5870,5850,100
|
|
20240502,090000,23516910,5850,5830,5850,5830,3958
|