599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185600,178349725,2855,2855,2855,2855,5196
|
|
20240502,185500,178349725,2855,2855,2855,2855,0
|
|
20240502,185400,178349725,2855,2855,2855,2855,0
|
|
20240502,185300,178349725,2855,2855,2855,2855,0
|
|
20240502,185200,178349725,2855,2855,2855,2855,0
|
|
20240502,185100,178349725,2855,2855,2855,2855,0
|
|
20240502,185000,178349725,2855,2855,2855,2855,0
|
|
20240502,184900,178349725,2855,2855,2855,2855,0
|
|
20240502,184800,178349725,2855,2855,2855,2855,0
|
|
20240502,184700,178349725,2855,2855,2855,2855,0
|
|
20240502,184600,178349725,2855,2855,2855,2855,0
|
|
20240502,184500,178349725,2855,2855,2855,2855,0
|
|
20240502,184400,178349725,2855,2855,2855,2855,0
|
|
20240502,184300,178349725,2855,2855,2855,2855,0
|
|
20240502,184200,178349725,2855,2855,2855,2855,0
|
|
20240502,184100,178349725,2855,2855,2855,2855,0
|
|
20240502,184000,178349725,2855,2855,2855,2855,0
|
|
20240502,183900,178349725,2855,2855,2855,2855,0
|
|
20240502,183800,178349725,2855,2855,2855,2855,0
|
|
20240502,183700,178349725,2855,2855,2855,2855,0
|
|
20240502,183600,178349725,2855,2855,2855,2855,0
|
|
20240502,183500,178349725,2855,2855,2855,2855,0
|
|
20240502,183400,178349725,2855,2855,2855,2855,0
|
|
20240502,183300,178349725,2855,2855,2855,2855,0
|
|
20240502,183200,178349725,2855,2855,2855,2855,0
|
|
20240502,183100,178349725,2855,2855,2855,2855,0
|
|
20240502,183000,178349725,2855,2855,2855,2855,0
|
|
20240502,182900,178349725,2855,2855,2855,2855,0
|
|
20240502,182800,178349725,2855,2855,2855,2855,0
|
|
20240502,182700,178349725,2855,2855,2855,2855,0
|
|
20240502,182600,178349725,2855,2855,2855,2855,5196
|
|
20240502,182500,178349725,2855,2855,2855,2855,0
|
|
20240502,182400,178349725,2855,2855,2855,2855,0
|
|
20240502,182300,178349725,2855,2855,2855,2855,0
|
|
20240502,182200,178349725,2855,2855,2855,2855,0
|
|
20240502,182100,178349725,2855,2855,2855,2855,0
|
|
20240502,182000,178349725,2855,2855,2855,2855,0
|
|
20240502,181900,178349725,2855,2855,2855,2855,0
|
|
20240502,181800,178349725,2855,2855,2855,2855,0
|
|
20240502,181700,178349725,2855,2855,2855,2855,0
|
|
20240502,181600,178349725,2855,2855,2855,2855,0
|
|
20240502,181500,178349725,2855,2855,2855,2855,0
|
|
20240502,181400,178349725,2855,2855,2855,2855,0
|
|
20240502,181300,178349725,2855,2855,2855,2855,0
|
|
20240502,181200,178349725,2855,2855,2855,2855,0
|
|
20240502,181100,178349725,2855,2855,2855,2855,0
|
|
20240502,181000,178349725,2855,2855,2855,2855,0
|
|
20240502,180900,178349725,2855,2855,2855,2855,0
|
|
20240502,180800,178349725,2855,2855,2855,2855,0
|
|
20240502,180700,178349725,2855,2855,2855,2855,0
|
|
20240502,180600,178349725,2855,2855,2855,2855,0
|
|
20240502,180500,178349725,2855,2855,2855,2855,0
|
|
20240502,180400,178349725,2855,2855,2855,2855,0
|
|
20240502,180300,178349725,2855,2855,2855,2855,0
|
|
20240502,180200,178349725,2855,2855,2855,2855,0
|
|
20240502,180100,178349725,2855,2855,2855,2855,0
|
|
20240502,180000,178349725,2855,2855,2855,2855,0
|
|
20240502,175900,178349725,2855,2855,2855,2855,0
|
|
20240502,175800,178349725,2855,2855,2855,2855,0
|
|
20240502,175700,178349725,2855,2855,2855,2855,0
|
|
20240502,175600,178349725,2855,2855,2855,2855,5196
|
|
20240502,175500,178349725,2855,2855,2855,2855,0
|
|
20240502,175400,178349725,2855,2855,2855,2855,0
|
|
20240502,175300,178349725,2855,2855,2855,2855,0
|
|
20240502,175200,178349725,2855,2855,2855,2855,0
|
|
20240502,175100,178349725,2855,2855,2855,2855,0
|
|
20240502,175000,178349725,2855,2855,2855,2855,0
|
|
20240502,174900,178349725,2855,2855,2855,2855,0
|
|
20240502,174800,178349725,2855,2855,2855,2855,0
|
|
20240502,174700,178349725,2855,2855,2855,2855,0
|
|
20240502,174600,178349725,2855,2855,2855,2855,0
|
|
20240502,174500,178349725,2855,2855,2855,2855,0
|
|
20240502,174400,178349725,2855,2855,2855,2855,0
|
|
20240502,174300,178349725,2855,2855,2855,2855,0
|
|
20240502,174200,178349725,2855,2855,2855,2855,0
|
|
20240502,174100,178349725,2855,2855,2855,2855,0
|
|
20240502,174000,178349725,2855,2855,2855,2855,0
|
|
20240502,173900,178349725,2855,2855,2855,2855,0
|
|
20240502,173800,178349725,2855,2855,2855,2855,0
|
|
20240502,173700,178349725,2855,2855,2855,2855,0
|
|
20240502,173600,178349725,2855,2855,2855,2855,0
|
|
20240502,173500,178349725,2855,2855,2855,2855,0
|
|
20240502,173400,178349725,2855,2855,2855,2855,0
|
|
20240502,173300,178349725,2855,2855,2855,2855,0
|
|
20240502,173200,178349725,2855,2855,2855,2855,0
|
|
20240502,173100,178349725,2855,2855,2855,2855,0
|
|
20240502,173000,178349725,2855,2855,2855,2855,0
|
|
20240502,172900,178349725,2855,2855,2855,2855,0
|
|
20240502,172800,178349725,2855,2855,2855,2855,0
|
|
20240502,172700,178349725,2855,2855,2855,2855,0
|
|
20240502,172600,178349725,2855,2855,2855,2855,5196
|
|
20240502,172500,178349725,2855,2855,2855,2855,0
|
|
20240502,172400,178349725,2855,2855,2855,2855,0
|
|
20240502,172300,178349725,2855,2855,2855,2855,0
|
|
20240502,172200,178349725,2855,2855,2855,2855,0
|
|
20240502,172100,178349725,2855,2855,2855,2855,0
|
|
20240502,172000,178349725,2855,2855,2855,2855,0
|
|
20240502,171900,178349725,2855,2855,2855,2855,0
|
|
20240502,171800,178349725,2855,2855,2855,2855,0
|
|
20240502,171700,178349725,2855,2855,2855,2855,0
|
|
20240502,171600,178349725,2855,2855,2855,2855,0
|
|
20240502,171500,178349725,2855,2855,2855,2855,0
|
|
20240502,171400,178349725,2855,2855,2855,2855,0
|
|
20240502,171300,178349725,2855,2855,2855,2855,0
|
|
20240502,171200,178349725,2855,2855,2855,2855,0
|
|
20240502,171100,178349725,2855,2855,2855,2855,0
|
|
20240502,171000,178349725,2855,2855,2855,2855,0
|
|
20240502,170900,178349725,2855,2855,2855,2855,0
|
|
20240502,170800,178349725,2855,2855,2855,2855,0
|
|
20240502,170700,178349725,2855,2855,2855,2855,0
|
|
20240502,170600,178349725,2855,2855,2855,2855,0
|
|
20240502,170500,178349725,2855,2855,2855,2855,0
|
|
20240502,170400,178349725,2855,2855,2855,2855,0
|
|
20240502,170300,178349725,2855,2855,2855,2855,0
|
|
20240502,170200,178349725,2855,2855,2855,2855,0
|
|
20240502,170100,178349725,2855,2855,2855,2855,0
|
|
20240502,170000,178349725,2855,2855,2855,2855,0
|
|
20240502,165900,178349725,2855,2855,2855,2855,0
|
|
20240502,165800,178349725,2855,2855,2855,2855,0
|
|
20240502,165700,178349725,2855,2855,2855,2855,0
|
|
20240502,165600,178349725,2855,2855,2855,2855,5196
|
|
20240502,165500,178349725,2855,2855,2855,2855,0
|
|
20240502,165400,178349725,2855,2855,2855,2855,0
|
|
20240502,165300,178349725,2855,2855,2855,2855,0
|
|
20240502,165200,178349725,2855,2855,2855,2855,0
|
|
20240502,165100,178349725,2855,2855,2855,2855,0
|
|
20240502,165000,178349725,2855,2855,2855,2855,0
|
|
20240502,164900,178349725,2855,2855,2855,2855,0
|
|
20240502,164800,178349725,2855,2855,2855,2855,0
|
|
20240502,164700,178349725,2855,2855,2855,2855,0
|
|
20240502,164600,178349725,2855,2855,2855,2855,0
|
|
20240502,164500,178349725,2855,2855,2855,2855,0
|
|
20240502,164400,178349725,2855,2855,2855,2855,0
|
|
20240502,164300,178349725,2855,2855,2855,2855,0
|
|
20240502,164200,178349725,2855,2855,2855,2855,0
|
|
20240502,164100,178349725,2855,2855,2855,2855,0
|
|
20240502,164000,178349725,2855,2855,2855,2855,0
|
|
20240502,163900,178349725,2855,2855,2855,2855,0
|
|
20240502,163800,178349725,2855,2855,2855,2855,0
|
|
20240502,163700,178349725,2855,2855,2855,2855,0
|
|
20240502,163600,178349725,2855,2855,2855,2855,0
|
|
20240502,163500,178349725,2855,2855,2855,2855,0
|
|
20240502,163400,178349725,2855,2855,2855,2855,0
|
|
20240502,163300,178349725,2855,2855,2855,2855,0
|
|
20240502,163200,178349725,2855,2855,2855,2855,0
|
|
20240502,163100,178349725,2855,2855,2855,2855,0
|
|
20240502,163000,178349725,2855,2855,2855,2855,0
|
|
20240502,162900,178349725,2855,2855,2855,2855,0
|
|
20240502,162800,178349725,2855,2855,2855,2855,0
|
|
20240502,162700,178349725,2855,2855,2855,2855,0
|
|
20240502,162600,178349725,2855,2855,2855,2855,5196
|
|
20240502,162500,178349725,2855,2855,2855,2855,0
|
|
20240502,162400,178349725,2855,2855,2855,2855,0
|
|
20240502,162300,178349725,2855,2855,2855,2855,0
|
|
20240502,162200,178349725,2855,2855,2855,2855,0
|
|
20240502,162100,178349725,2855,2855,2855,2855,0
|
|
20240502,162000,178349725,2855,2855,2855,2855,0
|
|
20240502,161900,178349725,2855,2855,2855,2855,0
|
|
20240502,161800,178349725,2855,2855,2855,2855,0
|
|
20240502,161700,178349725,2855,2855,2855,2855,0
|
|
20240502,161600,178349725,2855,2855,2855,2855,0
|
|
20240502,161500,178349725,2855,2855,2855,2855,0
|
|
20240502,161400,178349725,2855,2855,2855,2855,0
|
|
20240502,161300,178349725,2855,2855,2855,2855,0
|
|
20240502,161200,178349725,2855,2855,2855,2855,0
|
|
20240502,161100,178349725,2855,2855,2855,2855,0
|
|
20240502,161000,178349725,2855,2855,2855,2855,0
|
|
20240502,160900,178349725,2855,2855,2855,2855,0
|
|
20240502,160800,178349725,2855,2855,2855,2855,0
|
|
20240502,160700,178349725,2855,2855,2855,2855,0
|
|
20240502,160600,178349725,2855,2855,2855,2855,0
|
|
20240502,160500,178349725,2855,2855,2855,2855,0
|
|
20240502,160400,178349725,2855,2855,2855,2855,0
|
|
20240502,160300,178349725,2855,2855,2855,2855,0
|
|
20240502,160200,178349725,2855,2855,2855,2855,0
|
|
20240502,160100,178349725,2855,2855,2855,2855,0
|
|
20240502,160000,178349725,2855,2855,2855,2855,0
|
|
20240502,155900,178349725,2855,2855,2855,2855,0
|
|
20240502,155800,178349725,2855,2855,2855,2855,0
|
|
20240502,155700,178349725,2855,2855,2855,2855,0
|
|
20240502,155600,178349725,2855,2855,2855,2855,5196
|
|
20240502,155500,178349725,2855,2855,2855,2855,0
|
|
20240502,155400,178349725,2855,2855,2855,2855,0
|
|
20240502,155300,178349725,2855,2855,2855,2855,0
|
|
20240502,155200,178349725,2855,2855,2855,2855,0
|
|
20240502,155100,178349725,2855,2855,2855,2855,0
|
|
20240502,155000,178349725,2855,2855,2855,2855,0
|
|
20240502,154900,178349725,2855,2855,2855,2855,0
|
|
20240502,154800,178349725,2855,2855,2855,2855,0
|
|
20240502,154700,178349725,2855,2855,2855,2855,0
|
|
20240502,154600,178349725,2855,2855,2855,2855,0
|
|
20240502,154500,178349725,2855,2855,2855,2855,0
|
|
20240502,154400,178349725,2855,2855,2855,2855,0
|
|
20240502,154300,178349725,2855,2855,2855,2855,0
|
|
20240502,154200,178349725,2855,2855,2855,2855,0
|
|
20240502,154100,178349725,2855,2855,2855,2855,0
|
|
20240502,154000,178349725,2855,2855,2855,2855,0
|
|
20240502,153900,178349725,2855,2855,2855,2855,0
|
|
20240502,153800,178349725,2855,2855,2855,2855,0
|
|
20240502,153700,178349725,2855,2855,2855,2855,0
|
|
20240502,153600,178349725,2855,2855,2855,2855,0
|
|
20240502,153500,178349725,2855,2855,2855,2855,0
|
|
20240502,153400,178349725,2855,2855,2855,2855,0
|
|
20240502,153300,178349725,2855,2855,2855,2855,0
|
|
20240502,153200,178349725,2855,2855,2855,2855,0
|
|
20240502,153100,178349725,2855,2855,2855,2855,0
|
|
20240502,153000,178349725,2855,2855,2855,2855,5196
|
|
20240502,152900,163515145,2860,2860,2860,2860,0
|
|
20240502,152800,163515145,2860,2860,2860,2860,0
|
|
20240502,152700,163515145,2860,2860,2860,2860,0
|
|
20240502,152600,163515145,2860,2860,2860,2860,0
|
|
20240502,152500,163515145,2860,2860,2860,2860,0
|
|
20240502,152400,163515145,2860,2860,2860,2860,0
|
|
20240502,152300,163515145,2860,2860,2860,2860,0
|
|
20240502,152200,163515145,2860,2860,2860,2860,0
|
|
20240502,152100,163515145,2860,2860,2860,2860,0
|
|
20240502,152000,163515145,2860,2860,2860,2860,0
|
|
20240502,151900,163515145,2860,2870,2870,2860,1669
|
|
20240502,151800,158735200,2870,2880,2880,2870,150
|
|
20240502,151700,158303365,2880,2885,2885,2875,600
|
|
20240502,151600,156575995,2880,2880,2880,2880,130
|
|
20240502,151500,156201595,2875,2875,2875,2875,2696
|
|
20240502,151400,148450595,2875,2875,2875,2875,128
|
|
20240502,151300,148082595,2870,2870,2870,2870,3506
|
|
20240502,151200,138020375,2870,2865,2870,2865,2177
|
|
20240502,151100,131782635,2865,2865,2865,2865,256
|
|
20240502,151000,131049195,2865,2870,2870,2865,2450
|
|
20240502,150900,124029310,2870,2870,2870,2870,148
|
|
20240502,150800,123604550,2870,2870,2870,2865,357
|
|
20240502,150700,122579965,2870,2865,2870,2865,493
|
|
20240502,150600,121167515,2865,2865,2865,2865,571
|
|
20240502,150500,119531600,2865,2865,2865,2865,180
|
|
20240502,150400,119015900,2865,2865,2865,2865,255
|
|
20240502,150300,118285325,2860,2860,2860,2860,2149
|
|
20240502,150200,112139185,2860,2860,2860,2860,52
|
|
20240502,150100,111990465,2855,2855,2855,2855,0
|
|
20240502,150000,111990465,2855,2855,2855,2855,322
|
|
20240502,145900,111071155,2855,2855,2855,2855,0
|
|
20240502,145800,111071155,2855,2855,2855,2855,0
|
|
20240502,145700,111071155,2855,2855,2855,2855,0
|
|
20240502,145600,111071155,2855,2855,2855,2855,10
|
|
20240502,145500,111042605,2850,2850,2850,2850,0
|
|
20240502,145400,111042605,2850,2850,2850,2850,0
|
|
20240502,145300,111042605,2850,2850,2850,2850,0
|
|
20240502,145200,111042605,2850,2850,2850,2850,0
|
|
20240502,145100,111042605,2850,2850,2850,2850,0
|
|
20240502,145000,111042605,2850,2850,2850,2850,0
|
|
20240502,144900,111042605,2850,2850,2850,2850,3
|
|
20240502,144800,111034055,2860,2860,2860,2860,0
|
|
20240502,144700,111034055,2860,2860,2860,2860,0
|
|
20240502,144600,111034055,2860,2860,2860,2860,51
|
|
20240502,144500,110888195,2860,2860,2860,2860,0
|
|
20240502,144400,110888195,2860,2860,2860,2860,0
|
|
20240502,144300,110888195,2860,2860,2860,2860,0
|
|
20240502,144200,110888195,2860,2845,2860,2845,2
|
|
20240502,144100,110882490,2860,2860,2860,2860,0
|
|
20240502,144000,110882490,2860,2860,2860,2860,0
|
|
20240502,143900,110882490,2860,2860,2860,2860,105
|
|
20240502,143800,110582190,2860,2860,2860,2860,0
|
|
20240502,143700,110582190,2860,2860,2860,2860,0
|
|
20240502,143600,110582190,2860,2860,2860,2860,0
|
|
20240502,143500,110582190,2860,2860,2860,2860,0
|
|
20240502,143400,110582190,2860,2860,2860,2860,0
|
|
20240502,143300,110582190,2860,2860,2860,2860,0
|
|
20240502,143200,110582190,2860,2860,2860,2860,0
|
|
20240502,143100,110582190,2860,2860,2860,2860,0
|
|
20240502,143000,110582190,2860,2860,2860,2860,0
|
|
20240502,142900,110582190,2860,2860,2860,2860,410
|
|
20240502,142800,109409590,2860,2860,2860,2860,17
|
|
20240502,142700,109360970,2855,2855,2855,2855,0
|
|
20240502,142600,109360970,2855,2855,2855,2855,0
|
|
20240502,142500,109360970,2855,2855,2855,2855,13
|
|
20240502,142400,109323855,2855,2855,2855,2855,0
|
|
20240502,142300,109323855,2855,2855,2855,2855,26
|
|
20240502,142200,109249625,2855,2855,2855,2855,99
|
|
20240502,142100,108966980,2845,2845,2845,2845,0
|
|
20240502,142000,108966980,2845,2845,2845,2845,0
|
|
20240502,141900,108966980,2845,2845,2845,2845,0
|
|
20240502,141800,108966980,2845,2845,2845,2845,0
|
|
20240502,141700,108966980,2845,2845,2845,2845,0
|
|
20240502,141600,108966980,2845,2845,2845,2845,0
|
|
20240502,141500,108966980,2845,2845,2845,2845,0
|
|
20240502,141400,108966980,2845,2845,2845,2845,0
|
|
20240502,141300,108966980,2845,2845,2845,2845,0
|
|
20240502,141200,108966980,2845,2845,2845,2845,5
|
|
20240502,141100,108952755,2845,2845,2845,2845,2656
|
|
20240502,141000,101396435,2840,2840,2840,2840,0
|
|
20240502,140900,101396435,2840,2840,2840,2840,0
|
|
20240502,140800,101396435,2840,2840,2840,2840,0
|
|
20240502,140700,101396435,2840,2840,2840,2840,142
|
|
20240502,140600,100993155,2845,2845,2845,2845,510
|
|
20240502,140500,99542205,2845,2845,2845,2845,0
|
|
20240502,140400,99542205,2845,2845,2845,2845,1563
|
|
20240502,140300,95095470,2845,2845,2845,2845,108
|
|
20240502,140200,94788210,2845,2845,2845,2845,10
|
|
20240502,140100,94759760,2845,2845,2845,2845,0
|
|
20240502,140000,94759760,2845,2845,2845,2845,0
|
|
20240502,135900,94759760,2845,2845,2845,2845,10
|
|
20240502,135800,94731310,2845,2845,2845,2845,0
|
|
20240502,135700,94731310,2845,2845,2845,2845,0
|
|
20240502,135600,94731310,2845,2845,2845,2845,0
|
|
20240502,135500,94731310,2845,2845,2845,2845,189
|
|
20240502,135400,94193605,2845,2845,2845,2845,0
|
|
20240502,135300,94193605,2845,2845,2845,2845,0
|
|
20240502,135200,94193605,2845,2845,2845,2845,0
|
|
20240502,135100,94193605,2845,2845,2845,2845,0
|
|
20240502,135000,94193605,2845,2845,2845,2845,0
|
|
20240502,134900,94193605,2845,2845,2845,2845,0
|
|
20240502,134800,94193605,2845,2845,2845,2845,0
|
|
20240502,134700,94193605,2845,2845,2845,2845,40
|
|
20240502,134600,94079805,2845,2845,2845,2845,0
|
|
20240502,134500,94079805,2845,2845,2845,2845,0
|
|
20240502,134400,94079805,2845,2845,2845,2845,166
|
|
20240502,134300,93607535,2855,2855,2855,2855,0
|
|
20240502,134200,93607535,2855,2855,2855,2855,0
|
|
20240502,134100,93607535,2855,2855,2855,2855,0
|
|
20240502,134000,93607535,2855,2855,2855,2855,0
|
|
20240502,133900,93607535,2855,2855,2855,2855,0
|
|
20240502,133800,93607535,2855,2855,2855,2855,0
|
|
20240502,133700,93607535,2855,2855,2855,2855,0
|
|
20240502,133600,93607535,2855,2855,2855,2855,0
|
|
20240502,133500,93607535,2855,2855,2855,2855,2
|
|
20240502,133400,93601825,2855,2855,2855,2855,0
|
|
20240502,133300,93601825,2855,2855,2855,2855,63
|
|
20240502,133200,93421960,2840,2840,2840,2840,0
|
|
20240502,133100,93421960,2840,2840,2840,2840,0
|
|
20240502,133000,93421960,2840,2840,2840,2840,0
|
|
20240502,132900,93421960,2840,2840,2840,2840,1
|
|
20240502,132800,93419120,2855,2855,2855,2855,0
|
|
20240502,132700,93419120,2855,2855,2855,2855,1
|
|
20240502,132600,93416265,2850,2850,2850,2850,0
|
|
20240502,132500,93416265,2850,2850,2850,2850,0
|
|
20240502,132400,93416265,2850,2850,2850,2850,280
|
|
20240502,132300,92618265,2850,2850,2850,2850,0
|
|
20240502,132200,92618265,2850,2850,2850,2850,0
|
|
20240502,132100,92618265,2850,2850,2850,2850,0
|
|
20240502,132000,92618265,2850,2850,2850,2850,0
|
|
20240502,131900,92618265,2850,2850,2850,2850,11
|
|
20240502,131800,92586915,2850,2850,2850,2850,0
|
|
20240502,131700,92586915,2850,2835,2850,2835,200
|
|
20240502,131600,92019900,2835,2835,2835,2835,0
|
|
20240502,131500,92019900,2835,2835,2835,2835,0
|
|
20240502,131400,92019900,2835,2845,2845,2835,200
|
|
20240502,131300,91452885,2835,2835,2835,2835,0
|
|
20240502,131200,91452885,2835,2845,2845,2835,1000
|
|
20240502,131100,88616610,2845,2845,2845,2845,0
|
|
20240502,131000,88616610,2845,2845,2845,2845,700
|
|
20240502,130900,86625110,2845,2845,2845,2845,0
|
|
20240502,130800,86625110,2845,2845,2845,2845,0
|
|
20240502,130700,86625110,2845,2845,2845,2845,0
|
|
20240502,130600,86625110,2845,2845,2845,2845,0
|
|
20240502,130500,86625110,2845,2845,2845,2845,0
|
|
20240502,130400,86625110,2845,2845,2845,2845,0
|
|
20240502,130300,86625110,2845,2845,2845,2845,0
|
|
20240502,130200,86625110,2845,2845,2845,2845,0
|
|
20240502,130100,86625110,2845,2845,2845,2845,0
|
|
20240502,130000,86625110,2845,2845,2845,2845,0
|
|
20240502,125900,86625110,2845,2845,2845,2845,128
|
|
20240502,125800,86260950,2850,2850,2850,2850,200
|
|
20240502,125700,85690950,2850,2850,2850,2850,0
|
|
20240502,125600,85690950,2850,2850,2850,2850,0
|
|
20240502,125500,85690950,2850,2850,2850,2850,0
|
|
20240502,125400,85690950,2850,2850,2850,2850,0
|
|
20240502,125300,85690950,2850,2850,2850,2850,0
|
|
20240502,125200,85690950,2850,2850,2850,2850,0
|
|
20240502,125100,85690950,2850,2850,2850,2850,0
|
|
20240502,125000,85690950,2850,2850,2850,2850,0
|
|
20240502,124900,85690950,2850,2850,2850,2850,16
|
|
20240502,124800,85645350,2855,2855,2855,2855,0
|
|
20240502,124700,85645350,2855,2855,2855,2855,224
|
|
20240502,124600,85005830,2865,2865,2865,2865,0
|
|
20240502,124500,85005830,2865,2865,2865,2865,0
|
|
20240502,124400,85005830,2865,2865,2865,2865,0
|
|
20240502,124300,85005830,2865,2865,2865,2865,0
|
|
20240502,124200,85005830,2865,2865,2865,2865,0
|
|
20240502,124100,85005830,2865,2865,2865,2865,0
|
|
20240502,124000,85005830,2865,2865,2865,2865,0
|
|
20240502,123900,85005830,2865,2865,2865,2865,0
|
|
20240502,123800,85005830,2865,2865,2865,2865,0
|
|
20240502,123700,85005830,2865,2865,2865,2865,0
|
|
20240502,123600,85005830,2865,2865,2865,2865,107
|
|
20240502,123500,84699275,2865,2865,2865,2865,0
|
|
20240502,123400,84699275,2865,2865,2865,2865,0
|
|
20240502,123300,84699275,2865,2865,2865,2865,36
|
|
20240502,123200,84596135,2850,2850,2850,2850,0
|
|
20240502,123100,84596135,2850,2850,2850,2850,0
|
|
20240502,123000,84596135,2850,2850,2850,2850,0
|
|
20240502,122900,84596135,2850,2850,2850,2850,0
|
|
20240502,122800,84596135,2850,2850,2850,2850,0
|
|
20240502,122700,84596135,2850,2850,2850,2850,0
|
|
20240502,122600,84596135,2850,2850,2850,2850,5
|
|
20240502,122500,84581885,2850,2850,2850,2850,0
|
|
20240502,122400,84581885,2850,2850,2850,2850,0
|
|
20240502,122300,84581885,2850,2850,2850,2850,0
|
|
20240502,122200,84581885,2850,2850,2850,2850,0
|
|
20240502,122100,84581885,2850,2850,2850,2850,0
|
|
20240502,122000,84581885,2850,2850,2850,2850,0
|
|
20240502,121900,84581885,2850,2850,2850,2850,0
|
|
20240502,121800,84581885,2850,2850,2850,2850,0
|
|
20240502,121700,84581885,2850,2850,2850,2850,0
|
|
20240502,121600,84581885,2850,2850,2850,2850,0
|
|
20240502,121500,84581885,2850,2850,2850,2850,0
|
|
20240502,121400,84581885,2850,2850,2850,2850,0
|
|
20240502,121300,84581885,2850,2850,2850,2850,0
|
|
20240502,121200,84581885,2850,2860,2860,2850,3000
|
|
20240502,121100,76017100,2860,2860,2860,2860,1
|
|
20240502,121000,76014240,2865,2865,2865,2865,0
|
|
20240502,120900,76014240,2865,2865,2865,2865,0
|
|
20240502,120800,76014240,2865,2865,2865,2865,20
|
|
20240502,120700,75956940,2865,2865,2865,2865,0
|
|
20240502,120600,75956940,2865,2865,2865,2865,0
|
|
20240502,120500,75956940,2865,2865,2865,2865,80
|
|
20240502,120400,75727740,2860,2860,2860,2860,0
|
|
20240502,120300,75727740,2860,2860,2860,2860,0
|
|
20240502,120200,75727740,2860,2860,2860,2860,5
|
|
20240502,120100,75713440,2860,2860,2860,2860,0
|
|
20240502,120000,75713440,2860,2860,2860,2860,400
|
|
20240502,115900,74569440,2860,2860,2860,2860,0
|
|
20240502,115800,74569440,2860,2860,2860,2860,0
|
|
20240502,115700,74569440,2860,2860,2860,2860,0
|
|
20240502,115600,74569440,2860,2860,2860,2860,0
|
|
20240502,115500,74569440,2860,2860,2860,2860,0
|
|
20240502,115400,74569440,2860,2860,2860,2860,0
|
|
20240502,115300,74569440,2860,2860,2860,2860,0
|
|
20240502,115200,74569440,2860,2860,2860,2860,0
|
|
20240502,115100,74569440,2860,2860,2860,2860,0
|
|
20240502,115000,74569440,2860,2860,2860,2860,30
|
|
20240502,114900,74483640,2860,2860,2860,2860,10
|
|
20240502,114800,74455040,2860,2860,2860,2860,0
|
|
20240502,114700,74455040,2860,2860,2860,2860,0
|
|
20240502,114600,74455040,2860,2860,2860,2860,0
|
|
20240502,114500,74455040,2860,2860,2860,2860,0
|
|
20240502,114400,74455040,2860,2860,2860,2860,399
|
|
20240502,114300,73313900,2865,2865,2865,2865,5
|
|
20240502,114200,73299575,2865,2865,2865,2865,7
|
|
20240502,114100,73279520,2870,2870,2870,2870,107
|
|
20240502,114000,72972430,2870,2870,2870,2870,0
|
|
20240502,113900,72972430,2870,2870,2870,2870,0
|
|
20240502,113800,72972430,2870,2870,2870,2870,0
|
|
20240502,113700,72972430,2870,2870,2870,2870,0
|
|
20240502,113600,72972430,2870,2870,2870,2870,0
|
|
20240502,113500,72972430,2870,2870,2870,2870,0
|
|
20240502,113400,72972430,2870,2870,2870,2870,190
|
|
20240502,113300,72427130,2870,2870,2870,2870,0
|
|
20240502,113200,72427130,2870,2870,2870,2870,0
|
|
20240502,113100,72427130,2870,2870,2870,2870,0
|
|
20240502,113000,72427130,2870,2870,2870,2870,40
|
|
20240502,112900,72312330,2870,2870,2870,2870,0
|
|
20240502,112800,72312330,2870,2870,2870,2870,0
|
|
20240502,112700,72312330,2870,2870,2870,2870,91
|
|
20240502,112600,72051160,2855,2855,2855,2855,1
|
|
20240502,112500,72048305,2855,2860,2860,2855,50
|
|
20240502,112400,71905540,2870,2870,2870,2870,0
|
|
20240502,112300,71905540,2870,2870,2870,2870,0
|
|
20240502,112200,71905540,2870,2870,2870,2870,105
|
|
20240502,112100,71604190,2870,2870,2870,2870,1
|
|
20240502,112000,71601320,2870,2870,2870,2870,0
|
|
20240502,111900,71601320,2870,2870,2870,2870,41
|
|
20240502,111800,71483650,2860,2860,2860,2860,0
|
|
20240502,111700,71483650,2860,2860,2860,2860,209
|
|
20240502,111600,70885910,2865,2865,2865,2865,0
|
|
20240502,111500,70885910,2865,2865,2865,2865,245
|
|
20240502,111400,70183985,2870,2870,2870,2870,2
|
|
20240502,111300,70178245,2875,2870,2875,2870,587
|
|
20240502,111200,68492555,2865,2865,2865,2865,0
|
|
20240502,111100,68492555,2865,2865,2865,2865,2
|
|
20240502,111000,68486825,2870,2870,2870,2870,59
|
|
20240502,110900,68317495,2870,2870,2870,2870,158
|
|
20240502,110800,67864035,2865,2865,2870,2865,1440
|
|
20240502,110700,63738140,2860,2865,2865,2860,102
|
|
20240502,110600,63445915,2870,2865,2870,2865,66
|
|
20240502,110500,63256530,2870,2865,2870,2865,710
|
|
20240502,110400,61219580,2865,2865,2865,2865,60
|
|
20240502,110300,61047680,2870,2870,2870,2870,116
|
|
20240502,110200,60714760,2870,2870,2870,2870,706
|
|
20240502,110100,58688540,2870,2865,2870,2865,752
|
|
20240502,110000,56531215,2870,2865,2870,2865,76
|
|
20240502,105900,56313130,2870,2865,2870,2865,345
|
|
20240502,105800,55324330,2865,2865,2865,2865,9
|
|
20240502,105700,55298545,2865,2865,2865,2865,117
|
|
20240502,105600,54963340,2870,2870,2870,2870,0
|
|
20240502,105500,54963340,2870,2865,2870,2865,3492
|
|
20240502,105400,44942865,2865,2865,2865,2865,58
|
|
20240502,105300,44776695,2860,2860,2860,2855,109
|
|
20240502,105200,44464965,2860,2860,2860,2860,58
|
|
20240502,105100,44299085,2860,2860,2860,2860,119
|
|
20240502,105000,43958745,2860,2865,2865,2860,174
|
|
20240502,104900,43461025,2860,2860,2860,2860,92
|
|
20240502,104800,43197905,2865,2855,2865,2855,449
|
|
20240502,104700,41912775,2855,2860,2860,2855,65
|
|
20240502,104600,41726900,2855,2850,2855,2850,11
|
|
20240502,104500,41695510,2850,2850,2855,2850,1606
|
|
20240502,104400,37110910,2850,2845,2850,2840,147
|
|
20240502,104300,36692120,2845,2845,2845,2845,30
|
|
20240502,104200,36606770,2845,2845,2850,2845,118
|
|
20240502,104100,36270770,2850,2850,2850,2850,64
|
|
20240502,104000,36088370,2850,2850,2850,2850,53
|
|
20240502,103900,35937320,2850,2850,2850,2850,174
|
|
20240502,103800,35441420,2850,2850,2850,2850,59
|
|
20240502,103700,35273270,2850,2850,2850,2850,1
|
|
20240502,103600,35270420,2850,2845,2850,2840,478
|
|
20240502,103500,33910485,2845,2840,2845,2840,217
|
|
20240502,103400,33293425,2840,2840,2840,2840,62
|
|
20240502,103300,33117345,2840,2845,2845,2840,169
|
|
20240502,103200,32636710,2845,2845,2845,2845,58
|
|
20240502,103100,32471700,2845,2845,2845,2845,58
|
|
20240502,103000,32306690,2845,2845,2845,2845,59
|
|
20240502,102900,32138835,2850,2855,2855,2850,316
|
|
20240502,102800,31237795,2855,2845,2855,2845,733
|
|
20240502,102700,29148695,2845,2845,2845,2845,502
|
|
20240502,102600,27720505,2830,2830,2830,2830,0
|
|
20240502,102500,27720505,2830,2845,2850,2830,158
|
|
20240502,102400,27271005,2840,2840,2840,2840,0
|
|
20240502,102300,27271005,2840,2835,2840,2835,445
|
|
20240502,102200,26007595,2835,2835,2835,2830,424
|
|
20240502,102100,24806805,2835,2835,2835,2835,59
|
|
20240502,102000,24639540,2835,2835,2835,2835,58
|
|
20240502,101900,24475110,2830,2830,2830,2830,61
|
|
20240502,101800,24302480,2830,2830,2830,2830,59
|
|
20240502,101700,24135510,2830,2830,2830,2830,59
|
|
20240502,101600,23968540,2830,2830,2830,2830,58
|
|
20240502,101500,23804400,2830,2830,2830,2830,117
|
|
20240502,101400,23473290,2830,2830,2830,2830,58
|
|
20240502,101300,23309150,2830,2830,2830,2830,0
|
|
20240502,101200,23309150,2830,2830,2830,2830,0
|
|
20240502,101100,23309150,2830,2830,2830,2830,0
|
|
20240502,101000,23309150,2830,2830,2830,2830,0
|
|
20240502,100900,23309150,2830,2830,2830,2830,0
|
|
20240502,100800,23309150,2830,2830,2830,2830,2
|
|
20240502,100700,23303490,2830,2830,2830,2830,38
|
|
20240502,100600,23195950,2830,2830,2830,2830,10
|
|
20240502,100500,23167650,2830,2830,2830,2830,1
|
|
20240502,100400,23164820,2830,2830,2830,2830,1
|
|
20240502,100300,23161990,2830,2830,2830,2830,1
|
|
20240502,100200,23159160,2830,2830,2830,2830,50
|
|
20240502,100100,23017660,2835,2835,2835,2835,0
|
|
20240502,100000,23017660,2835,2835,2835,2835,0
|
|
20240502,095900,23017660,2835,2835,2835,2835,0
|
|
20240502,095800,23017660,2835,2830,2835,2830,3
|
|
20240502,095700,23009165,2830,2835,2835,2830,78
|
|
20240502,095600,22788420,2830,2830,2830,2830,3
|
|
20240502,095500,22779930,2835,2840,2840,2835,2
|
|
20240502,095400,22774255,2840,2840,2840,2840,41
|
|
20240502,095300,22657815,2840,2840,2840,2840,1
|
|
20240502,095200,22654975,2840,2840,2840,2840,0
|
|
20240502,095100,22654975,2840,2840,2840,2840,3
|
|
20240502,095000,22646455,2840,2840,2840,2840,0
|
|
20240502,094900,22646455,2840,2840,2840,2840,0
|
|
20240502,094800,22646455,2840,2840,2840,2840,0
|
|
20240502,094700,22646455,2840,2840,2840,2840,0
|
|
20240502,094600,22646455,2840,2840,2840,2840,0
|
|
20240502,094500,22646455,2840,2840,2840,2840,1
|
|
20240502,094400,22643615,2840,2835,2840,2835,58
|
|
20240502,094300,22478905,2825,2825,2825,2825,201
|
|
20240502,094200,21911080,2825,2825,2825,2825,0
|
|
20240502,094100,21911080,2825,2830,2830,2825,200
|
|
20240502,094000,21345190,2830,2830,2830,2830,1
|
|
20240502,093900,21342360,2830,2830,2830,2830,0
|
|
20240502,093800,21342360,2830,2830,2830,2830,0
|
|
20240502,093700,21342360,2830,2830,2830,2830,1
|
|
20240502,093600,21339530,2835,2835,2835,2835,16
|
|
20240502,093500,21294170,2835,2835,2835,2835,63
|
|
20240502,093400,21115565,2840,2840,2840,2840,0
|
|
20240502,093300,21115565,2840,2840,2840,2840,0
|
|
20240502,093200,21115565,2840,2830,2840,2830,373
|
|
20240502,093100,20056530,2825,2825,2825,2825,322
|
|
20240502,093000,19146880,2825,2825,2825,2825,0
|
|
20240502,092900,19146880,2825,2825,2825,2825,0
|
|
20240502,092800,19146880,2825,2825,2825,2825,478
|
|
20240502,092700,17796530,2820,2820,2820,2820,1
|
|
20240502,092600,17793710,2820,2820,2820,2820,1
|
|
20240502,092500,17790890,2820,2820,2820,2820,3
|
|
20240502,092400,17782430,2810,2820,2820,2810,600
|
|
20240502,092300,16095430,2810,2810,2810,2810,10
|
|
20240502,092200,16067330,2810,2825,2825,2810,976
|
|
20240502,092100,13319255,2830,2830,2830,2830,8
|
|
20240502,092000,13296615,2825,2825,2825,2825,18
|
|
20240502,091900,13245765,2830,2830,2830,2830,0
|
|
20240502,091800,13245765,2830,2830,2830,2830,0
|
|
20240502,091700,13245765,2830,2830,2830,2830,500
|
|
20240502,091600,11830765,2830,2830,2830,2830,50
|
|
20240502,091500,11689265,2830,2830,2830,2830,19
|
|
20240502,091400,11635495,2825,2825,2825,2825,6
|
|
20240502,091300,11618545,2820,2820,2820,2820,95
|
|
20240502,091200,11350645,2815,2815,2815,2815,2
|
|
20240502,091100,11345015,2815,2815,2820,2810,57
|
|
20240502,091000,11184320,2820,2805,2820,2805,123
|
|
20240502,090900,10838960,2805,2820,2830,2805,656
|
|
20240502,090800,8994910,2810,2810,2810,2810,947
|
|
20240502,090700,6333840,2810,2810,2810,2810,20
|
|
20240502,090600,6277640,2810,2815,2815,2810,186
|
|
20240502,090500,5754755,2830,2830,2830,2830,53
|
|
20240502,090400,5604765,2835,2835,2835,2835,40
|
|
20240502,090300,5491365,2835,2835,2835,2835,0
|
|
20240502,090200,5491365,2835,2830,2835,2810,881
|
|
20240502,090100,3010430,2840,2840,2840,2840,0
|
|
20240502,090000,3010430,2840,2840,2850,2840,1060
|