611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190800,407284175,2280,2280,2280,2280,10202
|
|
20240502,190700,407284175,2280,2280,2280,2280,0
|
|
20240502,190600,407284175,2280,2280,2280,2280,0
|
|
20240502,190500,407284175,2280,2280,2280,2280,0
|
|
20240502,190400,407284175,2280,2280,2280,2280,0
|
|
20240502,190300,407284175,2280,2280,2280,2280,0
|
|
20240502,190200,407284175,2280,2280,2280,2280,0
|
|
20240502,190100,407284175,2280,2280,2280,2280,0
|
|
20240502,190000,407284175,2280,2280,2280,2280,0
|
|
20240502,185900,407284175,2280,2280,2280,2280,0
|
|
20240502,185800,407284175,2280,2280,2280,2280,0
|
|
20240502,185700,407284175,2280,2280,2280,2280,0
|
|
20240502,185600,407284175,2280,2280,2280,2280,0
|
|
20240502,185500,407284175,2280,2280,2280,2280,0
|
|
20240502,185400,407284175,2280,2280,2280,2280,0
|
|
20240502,185300,407284175,2280,2280,2280,2280,0
|
|
20240502,185200,407284175,2280,2280,2280,2280,0
|
|
20240502,185100,407284175,2280,2280,2280,2280,0
|
|
20240502,185000,407284175,2280,2280,2280,2280,0
|
|
20240502,184900,407284175,2280,2280,2280,2280,0
|
|
20240502,184800,407284175,2280,2280,2280,2280,0
|
|
20240502,184700,407284175,2280,2280,2280,2280,0
|
|
20240502,184600,407284175,2280,2280,2280,2280,0
|
|
20240502,184500,407284175,2280,2280,2280,2280,0
|
|
20240502,184400,407284175,2280,2280,2280,2280,0
|
|
20240502,184300,407284175,2280,2280,2280,2280,0
|
|
20240502,184200,407284175,2280,2280,2280,2280,0
|
|
20240502,184100,407284175,2280,2280,2280,2280,0
|
|
20240502,184000,407284175,2280,2280,2280,2280,0
|
|
20240502,183900,407284175,2280,2280,2280,2280,0
|
|
20240502,183800,407284175,2280,2280,2280,2280,10202
|
|
20240502,183700,407284175,2280,2280,2280,2280,0
|
|
20240502,183600,407284175,2280,2280,2280,2280,0
|
|
20240502,183500,407284175,2280,2280,2280,2280,0
|
|
20240502,183400,407284175,2280,2280,2280,2280,0
|
|
20240502,183300,407284175,2280,2280,2280,2280,0
|
|
20240502,183200,407284175,2280,2280,2280,2280,0
|
|
20240502,183100,407284175,2280,2280,2280,2280,0
|
|
20240502,183000,407284175,2280,2280,2280,2280,0
|
|
20240502,182900,407284175,2280,2280,2280,2280,0
|
|
20240502,182800,407284175,2280,2280,2280,2280,0
|
|
20240502,182700,407284175,2280,2280,2280,2280,0
|
|
20240502,182600,407284175,2280,2280,2280,2280,0
|
|
20240502,182500,407284175,2280,2280,2280,2280,0
|
|
20240502,182400,407284175,2280,2280,2280,2280,0
|
|
20240502,182300,407284175,2280,2280,2280,2280,0
|
|
20240502,182200,407284175,2280,2280,2280,2280,0
|
|
20240502,182100,407284175,2280,2280,2280,2280,0
|
|
20240502,182000,407284175,2280,2280,2280,2280,0
|
|
20240502,181900,407284175,2280,2280,2280,2280,0
|
|
20240502,181800,407284175,2280,2280,2280,2280,0
|
|
20240502,181700,407284175,2280,2280,2280,2280,0
|
|
20240502,181600,407284175,2280,2280,2280,2280,0
|
|
20240502,181500,407284175,2280,2280,2280,2280,0
|
|
20240502,181400,407284175,2280,2280,2280,2280,0
|
|
20240502,181300,407284175,2280,2280,2280,2280,0
|
|
20240502,181200,407284175,2280,2280,2280,2280,0
|
|
20240502,181100,407284175,2280,2280,2280,2280,0
|
|
20240502,181000,407284175,2280,2280,2280,2280,0
|
|
20240502,180900,407284175,2280,2280,2280,2280,0
|
|
20240502,180800,407284175,2280,2280,2280,2280,10202
|
|
20240502,180700,407284175,2280,2280,2280,2280,0
|
|
20240502,180600,407284175,2280,2280,2280,2280,0
|
|
20240502,180500,407284175,2280,2280,2280,2280,0
|
|
20240502,180400,407284175,2280,2280,2280,2280,0
|
|
20240502,180300,407284175,2280,2280,2280,2280,0
|
|
20240502,180200,407284175,2280,2280,2280,2280,0
|
|
20240502,180100,407284175,2280,2280,2280,2280,0
|
|
20240502,180000,407284175,2280,2280,2280,2280,0
|
|
20240502,175900,407284175,2280,2280,2280,2280,0
|
|
20240502,175800,407284175,2280,2280,2280,2280,0
|
|
20240502,175700,407284175,2280,2280,2280,2280,0
|
|
20240502,175600,407284175,2280,2280,2280,2280,0
|
|
20240502,175500,407284175,2280,2280,2280,2280,0
|
|
20240502,175400,407284175,2280,2280,2280,2280,0
|
|
20240502,175300,407284175,2280,2280,2280,2280,0
|
|
20240502,175200,407284175,2280,2280,2280,2280,0
|
|
20240502,175100,407284175,2280,2280,2280,2280,0
|
|
20240502,175000,407284175,2280,2280,2280,2280,0
|
|
20240502,174900,407284175,2280,2280,2280,2280,0
|
|
20240502,174800,407284175,2280,2280,2280,2280,0
|
|
20240502,174700,407284175,2280,2280,2280,2280,0
|
|
20240502,174600,407284175,2280,2280,2280,2280,0
|
|
20240502,174500,407284175,2280,2280,2280,2280,0
|
|
20240502,174400,407284175,2280,2280,2280,2280,0
|
|
20240502,174300,407284175,2280,2280,2280,2280,0
|
|
20240502,174200,407284175,2280,2280,2280,2280,0
|
|
20240502,174100,407284175,2280,2280,2280,2280,0
|
|
20240502,174000,407284175,2280,2280,2280,2280,0
|
|
20240502,173900,407284175,2280,2280,2280,2280,0
|
|
20240502,173800,407284175,2280,2280,2280,2280,10202
|
|
20240502,173700,407284175,2280,2280,2280,2280,0
|
|
20240502,173600,407284175,2280,2280,2280,2280,0
|
|
20240502,173500,407284175,2280,2280,2280,2280,0
|
|
20240502,173400,407284175,2280,2280,2280,2280,0
|
|
20240502,173300,407284175,2280,2280,2280,2280,0
|
|
20240502,173200,407284175,2280,2280,2280,2280,0
|
|
20240502,173100,407284175,2280,2280,2280,2280,0
|
|
20240502,173000,407284175,2280,2280,2280,2280,0
|
|
20240502,172900,407284175,2280,2280,2280,2280,0
|
|
20240502,172800,407284175,2280,2280,2280,2280,0
|
|
20240502,172700,407284175,2280,2280,2280,2280,0
|
|
20240502,172600,407284175,2280,2280,2280,2280,0
|
|
20240502,172500,407284175,2280,2280,2280,2280,0
|
|
20240502,172400,407284175,2280,2280,2280,2280,0
|
|
20240502,172300,407284175,2280,2280,2280,2280,0
|
|
20240502,172200,407284175,2280,2280,2280,2280,0
|
|
20240502,172100,407284175,2280,2280,2280,2280,0
|
|
20240502,172000,407284175,2280,2280,2280,2280,0
|
|
20240502,171900,407284175,2280,2280,2280,2280,0
|
|
20240502,171800,407284175,2280,2280,2280,2280,0
|
|
20240502,171700,407284175,2280,2280,2280,2280,0
|
|
20240502,171600,407284175,2280,2280,2280,2280,0
|
|
20240502,171500,407284175,2280,2280,2280,2280,0
|
|
20240502,171400,407284175,2280,2280,2280,2280,0
|
|
20240502,171300,407284175,2280,2280,2280,2280,0
|
|
20240502,171200,407284175,2280,2280,2280,2280,0
|
|
20240502,171100,407284175,2280,2280,2280,2280,0
|
|
20240502,171000,407284175,2280,2280,2280,2280,0
|
|
20240502,170900,407284175,2280,2280,2280,2280,0
|
|
20240502,170800,407284175,2280,2280,2280,2280,10202
|
|
20240502,170700,407284175,2280,2280,2280,2280,0
|
|
20240502,170600,407284175,2280,2280,2280,2280,0
|
|
20240502,170500,407284175,2280,2280,2280,2280,0
|
|
20240502,170400,407284175,2280,2280,2280,2280,0
|
|
20240502,170300,407284175,2280,2280,2280,2280,0
|
|
20240502,170200,407284175,2280,2280,2280,2280,0
|
|
20240502,170100,407284175,2280,2280,2280,2280,0
|
|
20240502,170000,407284175,2280,2280,2280,2280,0
|
|
20240502,165900,407284175,2280,2280,2280,2280,0
|
|
20240502,165800,407284175,2280,2280,2280,2280,0
|
|
20240502,165700,407284175,2280,2280,2280,2280,0
|
|
20240502,165600,407284175,2280,2280,2280,2280,0
|
|
20240502,165500,407284175,2280,2280,2280,2280,0
|
|
20240502,165400,407284175,2280,2280,2280,2280,0
|
|
20240502,165300,407284175,2280,2280,2280,2280,0
|
|
20240502,165200,407284175,2280,2280,2280,2280,0
|
|
20240502,165100,407284175,2280,2280,2280,2280,0
|
|
20240502,165000,407284175,2280,2280,2280,2280,0
|
|
20240502,164900,407284175,2280,2280,2280,2280,0
|
|
20240502,164800,407284175,2280,2280,2280,2280,0
|
|
20240502,164700,407284175,2280,2280,2280,2280,0
|
|
20240502,164600,407284175,2280,2280,2280,2280,0
|
|
20240502,164500,407284175,2280,2280,2280,2280,0
|
|
20240502,164400,407284175,2280,2280,2280,2280,0
|
|
20240502,164300,407284175,2280,2280,2280,2280,0
|
|
20240502,164200,407284175,2280,2280,2280,2280,0
|
|
20240502,164100,407284175,2280,2280,2280,2280,0
|
|
20240502,164000,407284175,2280,2280,2280,2280,0
|
|
20240502,163900,407284175,2280,2280,2280,2280,0
|
|
20240502,163800,407284175,2280,2280,2280,2280,10202
|
|
20240502,163700,407284175,2280,2280,2280,2280,0
|
|
20240502,163600,407284175,2280,2280,2280,2280,0
|
|
20240502,163500,407284175,2280,2280,2280,2280,0
|
|
20240502,163400,407284175,2280,2280,2280,2280,0
|
|
20240502,163300,407284175,2280,2280,2280,2280,0
|
|
20240502,163200,407284175,2280,2280,2280,2280,0
|
|
20240502,163100,407284175,2280,2280,2280,2280,0
|
|
20240502,163000,407284175,2280,2280,2280,2280,0
|
|
20240502,162900,407284175,2280,2280,2280,2280,0
|
|
20240502,162800,407284175,2280,2280,2280,2280,0
|
|
20240502,162700,407284175,2280,2280,2280,2280,0
|
|
20240502,162600,407284175,2280,2280,2280,2280,0
|
|
20240502,162500,407284175,2280,2280,2280,2280,0
|
|
20240502,162400,407284175,2280,2280,2280,2280,0
|
|
20240502,162300,407284175,2280,2280,2280,2280,0
|
|
20240502,162200,407284175,2280,2280,2280,2280,0
|
|
20240502,162100,407284175,2280,2280,2280,2280,0
|
|
20240502,162000,407284175,2280,2280,2280,2280,0
|
|
20240502,161900,407284175,2280,2280,2280,2280,0
|
|
20240502,161800,407284175,2280,2280,2280,2280,0
|
|
20240502,161700,407284175,2280,2280,2280,2280,0
|
|
20240502,161600,407284175,2280,2280,2280,2280,0
|
|
20240502,161500,407284175,2280,2280,2280,2280,0
|
|
20240502,161400,407284175,2280,2280,2280,2280,0
|
|
20240502,161300,407284175,2280,2280,2280,2280,0
|
|
20240502,161200,407284175,2280,2280,2280,2280,0
|
|
20240502,161100,407284175,2280,2280,2280,2280,0
|
|
20240502,161000,407284175,2280,2280,2280,2280,0
|
|
20240502,160900,407284175,2280,2280,2280,2280,0
|
|
20240502,160800,407284175,2280,2280,2280,2280,10202
|
|
20240502,160700,407284175,2280,2280,2280,2280,0
|
|
20240502,160600,407284175,2280,2280,2280,2280,0
|
|
20240502,160500,407284175,2280,2280,2280,2280,0
|
|
20240502,160400,407284175,2280,2280,2280,2280,0
|
|
20240502,160300,407284175,2280,2280,2280,2280,0
|
|
20240502,160200,407284175,2280,2280,2280,2280,0
|
|
20240502,160100,407284175,2280,2280,2280,2280,0
|
|
20240502,160000,407284175,2280,2280,2280,2280,0
|
|
20240502,155900,407284175,2280,2280,2280,2280,0
|
|
20240502,155800,407284175,2280,2280,2280,2280,0
|
|
20240502,155700,407284175,2280,2280,2280,2280,0
|
|
20240502,155600,407284175,2280,2280,2280,2280,0
|
|
20240502,155500,407284175,2280,2280,2280,2280,0
|
|
20240502,155400,407284175,2280,2280,2280,2280,0
|
|
20240502,155300,407284175,2280,2280,2280,2280,0
|
|
20240502,155200,407284175,2280,2280,2280,2280,0
|
|
20240502,155100,407284175,2280,2280,2280,2280,0
|
|
20240502,155000,407284175,2280,2280,2280,2280,0
|
|
20240502,154900,407284175,2280,2280,2280,2280,0
|
|
20240502,154800,407284175,2280,2280,2280,2280,0
|
|
20240502,154700,407284175,2280,2280,2280,2280,0
|
|
20240502,154600,407284175,2280,2280,2280,2280,0
|
|
20240502,154500,407284175,2280,2280,2280,2280,0
|
|
20240502,154400,407284175,2280,2280,2280,2280,0
|
|
20240502,154300,407284175,2280,2280,2280,2280,0
|
|
20240502,154200,407284175,2280,2280,2280,2280,0
|
|
20240502,154100,407284175,2280,2280,2280,2280,0
|
|
20240502,154000,407284175,2280,2280,2280,2280,0
|
|
20240502,153900,407284175,2280,2280,2280,2280,0
|
|
20240502,153800,407284175,2280,2280,2280,2280,10202
|
|
20240502,153700,407284175,2280,2280,2280,2280,0
|
|
20240502,153600,407284175,2280,2280,2280,2280,0
|
|
20240502,153500,407284175,2280,2280,2280,2280,0
|
|
20240502,153400,407284175,2280,2280,2280,2280,0
|
|
20240502,153300,407284175,2280,2280,2280,2280,0
|
|
20240502,153200,407284175,2280,2280,2280,2280,0
|
|
20240502,153100,407284175,2280,2280,2280,2280,0
|
|
20240502,153000,407284175,2280,2280,2280,2280,10202
|
|
20240502,152900,384023615,2285,2285,2285,2285,0
|
|
20240502,152800,384023615,2285,2285,2285,2285,0
|
|
20240502,152700,384023615,2285,2285,2285,2285,0
|
|
20240502,152600,384023615,2285,2285,2285,2285,0
|
|
20240502,152500,384023615,2285,2285,2285,2285,0
|
|
20240502,152400,384023615,2285,2285,2285,2285,0
|
|
20240502,152300,384023615,2285,2285,2285,2285,0
|
|
20240502,152200,384023615,2285,2285,2285,2285,0
|
|
20240502,152100,384023615,2285,2285,2285,2285,0
|
|
20240502,152000,384023615,2285,2285,2285,2285,0
|
|
20240502,151900,384023615,2285,2285,2285,2285,5000
|
|
20240502,151800,372598615,2285,2275,2285,2275,4374
|
|
20240502,151700,362647755,2285,2280,2285,2275,42949
|
|
20240502,151600,264870050,2285,2285,2285,2285,15
|
|
20240502,151500,264835775,2285,2280,2285,2280,2001
|
|
20240502,151400,260273490,2285,2285,2285,2285,0
|
|
20240502,151300,260273490,2285,2285,2285,2285,0
|
|
20240502,151200,260273490,2285,2285,2285,2285,0
|
|
20240502,151100,260273490,2285,2285,2285,2285,0
|
|
20240502,151000,260273490,2285,2285,2285,2285,0
|
|
20240502,150900,260273490,2285,2280,2285,2280,2
|
|
20240502,150800,260268925,2285,2285,2285,2285,0
|
|
20240502,150700,260268925,2285,2285,2285,2285,10
|
|
20240502,150600,260246075,2285,2285,2285,2285,0
|
|
20240502,150500,260246075,2285,2285,2285,2285,0
|
|
20240502,150400,260246075,2285,2285,2285,2285,104
|
|
20240502,150300,260008435,2290,2285,2290,2285,2
|
|
20240502,150200,260003860,2290,2290,2290,2290,0
|
|
20240502,150100,260003860,2290,2290,2290,2290,0
|
|
20240502,150000,260003860,2290,2290,2290,2290,1
|
|
20240502,145900,260001570,2285,2285,2285,2285,1276
|
|
20240502,145800,257085910,2290,2290,2290,2290,2
|
|
20240502,145700,257081330,2290,2290,2290,2290,0
|
|
20240502,145600,257081330,2290,2290,2290,2290,0
|
|
20240502,145500,257081330,2290,2290,2290,2290,3
|
|
20240502,145400,257074460,2290,2290,2290,2290,1
|
|
20240502,145300,257072170,2290,2290,2290,2290,1
|
|
20240502,145200,257069880,2285,2285,2285,2285,0
|
|
20240502,145100,257069880,2285,2285,2285,2285,2
|
|
20240502,145000,257065310,2290,2290,2290,2290,1
|
|
20240502,144900,257063020,2285,2285,2285,2285,500
|
|
20240502,144800,255920520,2290,2290,2290,2290,437
|
|
20240502,144700,254919790,2290,2290,2290,2290,0
|
|
20240502,144600,254919790,2290,2290,2290,2290,0
|
|
20240502,144500,254919790,2290,2290,2290,2290,0
|
|
20240502,144400,254919790,2290,2290,2290,2290,0
|
|
20240502,144300,254919790,2290,2290,2290,2290,1
|
|
20240502,144200,254917500,2285,2290,2290,2285,743
|
|
20240502,144100,253216035,2290,2290,2290,2290,0
|
|
20240502,144000,253216035,2290,2290,2290,2290,0
|
|
20240502,143900,253216035,2290,2285,2290,2285,395
|
|
20240502,143800,252311500,2290,2290,2290,2290,3
|
|
20240502,143700,252304630,2290,2290,2290,2290,0
|
|
20240502,143600,252304630,2290,2290,2290,2290,0
|
|
20240502,143500,252304630,2290,2290,2290,2290,0
|
|
20240502,143400,252304630,2290,2290,2290,2290,1
|
|
20240502,143300,252302340,2285,2285,2285,2285,0
|
|
20240502,143200,252302340,2285,2285,2285,2285,0
|
|
20240502,143100,252302340,2285,2285,2285,2285,0
|
|
20240502,143000,252302340,2285,2285,2285,2285,0
|
|
20240502,142900,252302340,2285,2285,2285,2285,0
|
|
20240502,142800,252302340,2285,2285,2285,2285,4
|
|
20240502,142700,252293200,2285,2285,2285,2285,1980
|
|
20240502,142600,247768900,2290,2290,2290,2290,0
|
|
20240502,142500,247768900,2290,2290,2290,2290,416
|
|
20240502,142400,246816260,2285,2285,2285,2285,0
|
|
20240502,142300,246816260,2285,2285,2285,2285,0
|
|
20240502,142200,246816260,2285,2285,2285,2285,0
|
|
20240502,142100,246816260,2285,2285,2285,2285,0
|
|
20240502,142000,246816260,2285,2285,2285,2285,0
|
|
20240502,141900,246816260,2285,2285,2285,2285,34
|
|
20240502,141800,246738570,2285,2285,2285,2285,0
|
|
20240502,141700,246738570,2285,2285,2285,2285,0
|
|
20240502,141600,246738570,2285,2285,2285,2285,0
|
|
20240502,141500,246738570,2285,2285,2285,2285,400
|
|
20240502,141400,245824570,2285,2285,2285,2285,0
|
|
20240502,141300,245824570,2285,2285,2285,2285,0
|
|
20240502,141200,245824570,2285,2285,2285,2285,465
|
|
20240502,141100,244762045,2290,2290,2290,2290,0
|
|
20240502,141000,244762045,2290,2290,2290,2290,0
|
|
20240502,140900,244762045,2290,2290,2290,2290,0
|
|
20240502,140800,244762045,2290,2290,2290,2290,0
|
|
20240502,140700,244762045,2290,2290,2290,2290,18
|
|
20240502,140600,244720825,2290,2290,2290,2290,1
|
|
20240502,140500,244718535,2285,2285,2285,2285,0
|
|
20240502,140400,244718535,2285,2285,2285,2285,0
|
|
20240502,140300,244718535,2285,2285,2285,2285,300
|
|
20240502,140200,244033035,2290,2290,2290,2290,0
|
|
20240502,140100,244033035,2290,2290,2290,2290,0
|
|
20240502,140000,244033035,2290,2290,2290,2290,22
|
|
20240502,135900,243982655,2290,2290,2290,2290,1
|
|
20240502,135800,243980365,2285,2285,2285,2285,0
|
|
20240502,135700,243980365,2285,2285,2285,2285,10
|
|
20240502,135600,243957515,2285,2285,2285,2285,1212
|
|
20240502,135500,241188095,2285,2285,2285,2285,2
|
|
20240502,135400,241183525,2290,2290,2290,2290,44
|
|
20240502,135300,241082765,2280,2280,2280,2280,0
|
|
20240502,135200,241082765,2280,2280,2280,2280,0
|
|
20240502,135100,241082765,2280,2280,2280,2280,0
|
|
20240502,135000,241082765,2280,2280,2280,2280,0
|
|
20240502,134900,241082765,2280,2280,2280,2280,0
|
|
20240502,134800,241082765,2280,2280,2280,2280,0
|
|
20240502,134700,241082765,2280,2280,2280,2280,180
|
|
20240502,134600,240672365,2290,2290,2290,2290,23
|
|
20240502,134500,240619695,2290,2290,2290,2290,0
|
|
20240502,134400,240619695,2290,2290,2290,2290,0
|
|
20240502,134300,240619695,2290,2290,2290,2290,1
|
|
20240502,134200,240617405,2280,2280,2280,2280,1000
|
|
20240502,134100,238337405,2280,2280,2280,2280,0
|
|
20240502,134000,238337405,2280,2280,2280,2280,0
|
|
20240502,133900,238337405,2280,2280,2280,2280,0
|
|
20240502,133800,238337405,2280,2280,2280,2280,0
|
|
20240502,133700,238337405,2280,2280,2280,2280,471
|
|
20240502,133600,237263525,2280,2280,2280,2280,0
|
|
20240502,133500,237263525,2280,2280,2280,2280,0
|
|
20240502,133400,237263525,2280,2280,2280,2280,502
|
|
20240502,133300,236118965,2285,2285,2285,2285,0
|
|
20240502,133200,236118965,2285,2285,2285,2285,0
|
|
20240502,133100,236118965,2285,2285,2285,2285,865
|
|
20240502,133000,234142440,2285,2285,2285,2285,10
|
|
20240502,132900,234119590,2285,2285,2285,2285,0
|
|
20240502,132800,234119590,2285,2285,2285,2285,0
|
|
20240502,132700,234119590,2285,2285,2285,2285,0
|
|
20240502,132600,234119590,2285,2285,2285,2285,0
|
|
20240502,132500,234119590,2285,2285,2285,2285,0
|
|
20240502,132400,234119590,2285,2285,2285,2285,90
|
|
20240502,132300,233913940,2285,2285,2285,2285,0
|
|
20240502,132200,233913940,2285,2285,2285,2285,20
|
|
20240502,132100,233868240,2285,2285,2285,2285,101
|
|
20240502,132000,233637455,2285,2285,2285,2285,0
|
|
20240502,131900,233637455,2285,2285,2285,2285,45
|
|
20240502,131800,233534630,2285,2285,2285,2285,5
|
|
20240502,131700,233523205,2285,2285,2285,2285,110
|
|
20240502,131600,233271855,2285,2285,2285,2285,1
|
|
20240502,131500,233269570,2285,2285,2285,2285,0
|
|
20240502,131400,233269570,2285,2285,2285,2285,0
|
|
20240502,131300,233269570,2285,2285,2285,2285,0
|
|
20240502,131200,233269570,2285,2280,2285,2280,1002
|
|
20240502,131100,230980010,2285,2285,2285,2285,90
|
|
20240502,131000,230774360,2280,2280,2280,2280,0
|
|
20240502,130900,230774360,2280,2280,2280,2280,1303
|
|
20240502,130800,227803520,2285,2285,2285,2285,400
|
|
20240502,130700,226889520,2285,2285,2285,2285,200
|
|
20240502,130600,226432520,2285,2285,2285,2285,102
|
|
20240502,130500,226199450,2285,2285,2285,2285,510
|
|
20240502,130400,225034100,2285,2285,2285,2285,0
|
|
20240502,130300,225034100,2285,2285,2285,2285,0
|
|
20240502,130200,225034100,2285,2285,2285,2285,221
|
|
20240502,130100,224529115,2285,2285,2285,2285,3
|
|
20240502,130000,224522260,2285,2285,2285,2285,0
|
|
20240502,125900,224522260,2285,2285,2285,2285,84
|
|
20240502,125800,224330320,2285,2290,2290,2285,2083
|
|
20240502,125700,219570255,2290,2290,2290,2290,150
|
|
20240502,125600,219226755,2290,2290,2290,2290,0
|
|
20240502,125500,219226755,2290,2290,2290,2290,0
|
|
20240502,125400,219226755,2290,2290,2290,2290,0
|
|
20240502,125300,219226755,2290,2290,2290,2290,0
|
|
20240502,125200,219226755,2290,2295,2295,2290,119
|
|
20240502,125100,218954240,2290,2290,2290,2290,4932
|
|
20240502,125000,207659960,2290,2290,2290,2290,0
|
|
20240502,124900,207659960,2290,2290,2290,2290,0
|
|
20240502,124800,207659960,2290,2290,2290,2290,0
|
|
20240502,124700,207659960,2290,2290,2290,2290,0
|
|
20240502,124600,207659960,2290,2290,2290,2290,46
|
|
20240502,124500,207554620,2285,2285,2285,2285,0
|
|
20240502,124400,207554620,2285,2285,2285,2285,0
|
|
20240502,124300,207554620,2285,2285,2285,2285,0
|
|
20240502,124200,207554620,2285,2285,2285,2285,0
|
|
20240502,124100,207554620,2285,2285,2285,2285,0
|
|
20240502,124000,207554620,2285,2285,2285,2285,0
|
|
20240502,123900,207554620,2285,2285,2285,2285,296
|
|
20240502,123800,206878260,2290,2290,2290,2290,0
|
|
20240502,123700,206878260,2290,2290,2290,2290,0
|
|
20240502,123600,206878260,2290,2290,2290,2290,0
|
|
20240502,123500,206878260,2290,2290,2290,2290,0
|
|
20240502,123400,206878260,2290,2290,2290,2290,0
|
|
20240502,123300,206878260,2290,2290,2290,2290,175
|
|
20240502,123200,206477510,2285,2285,2285,2285,500
|
|
20240502,123100,205335010,2285,2285,2285,2285,0
|
|
20240502,123000,205335010,2285,2285,2285,2285,0
|
|
20240502,122900,205335010,2285,2285,2285,2285,0
|
|
20240502,122800,205335010,2285,2285,2285,2285,200
|
|
20240502,122700,204878010,2290,2290,2290,2290,22
|
|
20240502,122600,204827630,2285,2285,2285,2285,0
|
|
20240502,122500,204827630,2285,2285,2285,2285,5
|
|
20240502,122400,204816205,2290,2290,2290,2290,0
|
|
20240502,122300,204816205,2290,2290,2290,2290,101
|
|
20240502,122200,204584915,2285,2290,2290,2285,33
|
|
20240502,122100,204509370,2290,2290,2290,2290,100
|
|
20240502,122000,204280370,2285,2285,2285,2285,0
|
|
20240502,121900,204280370,2285,2290,2290,2285,305
|
|
20240502,121800,203581945,2290,2290,2290,2290,4
|
|
20240502,121700,203572785,2290,2290,2290,2290,300
|
|
20240502,121600,202885785,2290,2290,2290,2290,0
|
|
20240502,121500,202885785,2290,2290,2290,2290,0
|
|
20240502,121400,202885785,2290,2290,2290,2290,0
|
|
20240502,121300,202885785,2290,2290,2290,2290,0
|
|
20240502,121200,202885785,2290,2290,2290,2290,500
|
|
20240502,121100,201740785,2290,2290,2290,2290,1
|
|
20240502,121000,201738495,2290,2290,2290,2290,1
|
|
20240502,120900,201736205,2290,2290,2290,2290,0
|
|
20240502,120800,201736205,2290,2290,2290,2290,0
|
|
20240502,120700,201736205,2290,2290,2290,2290,0
|
|
20240502,120600,201736205,2290,2290,2290,2290,0
|
|
20240502,120500,201736205,2290,2290,2290,2290,0
|
|
20240502,120400,201736205,2290,2290,2290,2290,0
|
|
20240502,120300,201736205,2290,2290,2290,2290,0
|
|
20240502,120200,201736205,2290,2290,2290,2290,0
|
|
20240502,120100,201736205,2290,2290,2290,2290,0
|
|
20240502,120000,201736205,2290,2290,2290,2290,0
|
|
20240502,115900,201736205,2290,2290,2290,2290,300
|
|
20240502,115800,201049205,2290,2290,2290,2290,0
|
|
20240502,115700,201049205,2290,2290,2290,2290,1
|
|
20240502,115600,201046915,2285,2285,2285,2285,42
|
|
20240502,115500,200950945,2285,2285,2285,2285,0
|
|
20240502,115400,200950945,2285,2285,2285,2285,216
|
|
20240502,115300,200457385,2290,2290,2290,2290,0
|
|
20240502,115200,200457385,2290,2290,2290,2290,32
|
|
20240502,115100,200384105,2290,2285,2290,2285,77
|
|
20240502,115000,200208155,2285,2285,2285,2285,103
|
|
20240502,114900,199972800,2285,2285,2285,2285,21
|
|
20240502,114800,199924815,2285,2285,2285,2285,40
|
|
20240502,114700,199833415,2290,2290,2290,2290,0
|
|
20240502,114600,199833415,2290,2290,2290,2290,0
|
|
20240502,114500,199833415,2290,2290,2290,2290,0
|
|
20240502,114400,199833415,2290,2290,2290,2290,0
|
|
20240502,114300,199833415,2290,2290,2290,2290,0
|
|
20240502,114200,199833415,2290,2290,2290,2290,0
|
|
20240502,114100,199833415,2290,2290,2290,2290,0
|
|
20240502,114000,199833415,2290,2290,2290,2290,1
|
|
20240502,113900,199831125,2285,2285,2285,2285,0
|
|
20240502,113800,199831125,2285,2285,2285,2285,0
|
|
20240502,113700,199831125,2285,2285,2285,2285,0
|
|
20240502,113600,199831125,2285,2285,2285,2285,0
|
|
20240502,113500,199831125,2285,2285,2285,2285,0
|
|
20240502,113400,199831125,2285,2285,2285,2285,3454
|
|
20240502,113300,191938735,2285,2285,2285,2285,0
|
|
20240502,113200,191938735,2285,2285,2285,2285,0
|
|
20240502,113100,191938735,2285,2285,2285,2285,0
|
|
20240502,113000,191938735,2285,2285,2285,2285,1607
|
|
20240502,112900,188266740,2285,2290,2290,2285,520
|
|
20240502,112800,187078440,2290,2290,2290,2290,0
|
|
20240502,112700,187078440,2290,2290,2290,2290,0
|
|
20240502,112600,187078440,2290,2290,2290,2290,0
|
|
20240502,112500,187078440,2290,2290,2290,2290,0
|
|
20240502,112400,187078440,2290,2290,2290,2290,0
|
|
20240502,112300,187078440,2290,2290,2290,2290,31
|
|
20240502,112200,187007450,2290,2290,2290,2290,0
|
|
20240502,112100,187007450,2290,2290,2290,2290,0
|
|
20240502,112000,187007450,2290,2290,2290,2290,0
|
|
20240502,111900,187007450,2290,2290,2290,2290,0
|
|
20240502,111800,187007450,2290,2290,2290,2290,0
|
|
20240502,111700,187007450,2290,2290,2290,2290,11
|
|
20240502,111600,186982260,2285,2285,2285,2285,10
|
|
20240502,111500,186959410,2285,2285,2285,2285,0
|
|
20240502,111400,186959410,2285,2285,2285,2285,0
|
|
20240502,111300,186959410,2285,2285,2285,2285,527
|
|
20240502,111200,185755215,2285,2285,2285,2285,0
|
|
20240502,111100,185755215,2285,2285,2285,2285,0
|
|
20240502,111000,185755215,2285,2285,2285,2285,38
|
|
20240502,110900,185668385,2285,2285,2285,2285,38
|
|
20240502,110800,185581555,2290,2290,2290,2290,423
|
|
20240502,110700,184612885,2290,2290,2295,2290,77
|
|
20240502,110600,184436550,2290,2290,2290,2290,537
|
|
20240502,110500,183206820,2290,2290,2290,2290,75
|
|
20240502,110400,183035070,2290,2290,2290,2290,538
|
|
20240502,110300,181803050,2290,2290,2290,2290,465
|
|
20240502,110200,180738200,2290,2295,2295,2290,222
|
|
20240502,110100,180228895,2295,2295,2295,2295,831
|
|
20240502,110000,178321750,2295,2295,2295,2295,882
|
|
20240502,105900,176297560,2300,2295,2300,2295,5119
|
|
20240502,105800,164549450,2290,2290,2290,2290,176
|
|
20240502,105700,164146410,2290,2290,2290,2290,37
|
|
20240502,105600,164061680,2295,2290,2295,2290,51
|
|
20240502,105500,163944825,2290,2295,2295,2290,115
|
|
20240502,105400,163681280,2290,2290,2290,2290,38
|
|
20240502,105300,163594260,2295,2290,2295,2290,155
|
|
20240502,105200,163238725,2290,2295,2295,2290,48
|
|
20240502,105100,163128755,2295,2290,2295,2290,553
|
|
20240502,105000,161859810,2290,2295,2295,2290,56
|
|
20240502,104900,161731480,2295,2295,2295,2290,44
|
|
20240502,104800,161630685,2290,2290,2295,2290,76
|
|
20240502,104700,161456640,2295,2295,2295,2290,40
|
|
20240502,104600,161365030,2290,2290,2290,2290,75
|
|
20240502,104500,161193280,2295,2290,2295,2290,39
|
|
20240502,104400,161103965,2290,2290,2290,2290,1413
|
|
20240502,104300,157868195,2290,2295,2295,2290,192
|
|
20240502,104200,157427745,2290,2290,2290,2290,37
|
|
20240502,104100,157343015,2290,2290,2290,2290,76
|
|
20240502,104000,157168975,2290,2290,2290,2290,37
|
|
20240502,103900,157084245,2290,2290,2290,2290,76
|
|
20240502,103800,156910205,2290,2290,2290,2290,1689
|
|
20240502,103700,153042395,2295,2290,2295,2290,86
|
|
20240502,103600,152845400,2290,2290,2290,2290,38
|
|
20240502,103500,152758380,2290,2290,2290,2290,38
|
|
20240502,103400,152671360,2290,2295,2295,2290,1392
|
|
20240502,103300,149476905,2300,2295,2300,2295,40
|
|
20240502,103200,149385100,2295,2295,2295,2295,204
|
|
20240502,103100,148916920,2295,2295,2295,2290,2889
|
|
20240502,103000,142286850,2290,2290,2295,2290,79
|
|
20240502,102900,142105925,2290,2295,2295,2290,62
|
|
20240502,102800,141963845,2295,2295,2295,2290,42
|
|
20240502,102700,141867645,2290,2290,2295,2290,77
|
|
20240502,102600,141691305,2295,2295,2295,2290,41
|
|
20240502,102500,141597400,2290,2290,2295,2290,86
|
|
20240502,102400,141400405,2295,2290,2295,2290,40
|
|
20240502,102300,141308795,2295,2290,2295,2290,76
|
|
20240502,102200,141134750,2290,2285,2290,2285,75
|
|
20240502,102100,140963190,2285,2290,2290,2285,793
|
|
20240502,102000,139148730,2290,2295,2295,2290,1766
|
|
20240502,101900,135104340,2290,2295,2295,2290,2615
|
|
20240502,101800,129102920,2290,2290,2290,2290,75
|
|
20240502,101700,128931170,2290,2295,2295,2290,89
|
|
20240502,101600,128727110,2295,2295,2300,2290,1046
|
|
20240502,101500,126324560,2295,2295,2295,2295,38
|
|
20240502,101400,126237350,2295,2295,2295,2295,38
|
|
20240502,101300,126150140,2295,2295,2295,2295,0
|
|
20240502,101200,126150140,2295,2295,2295,2290,871
|
|
20240502,101100,124151200,2295,2295,2295,2295,689
|
|
20240502,101000,122569945,2300,2300,2300,2300,1
|
|
20240502,100900,122567645,2300,2300,2300,2300,2
|
|
20240502,100800,122563045,2300,2300,2300,2300,2806
|
|
20240502,100700,116109245,2300,2300,2300,2300,642
|
|
20240502,100600,114632645,2300,2300,2300,2300,721
|
|
20240502,100500,112974345,2295,2295,2295,2295,1575
|
|
20240502,100400,109359720,2295,2295,2295,2295,700
|
|
20240502,100300,107753220,2295,2295,2295,2295,101
|
|
20240502,100200,107521425,2295,2295,2295,2295,1000
|
|
20240502,100100,105226425,2290,2290,2290,2290,2183
|
|
20240502,100000,100227355,2290,2290,2290,2290,1396
|
|
20240502,095900,97030515,2290,2290,2290,2290,0
|
|
20240502,095800,97030515,2290,2290,2290,2290,0
|
|
20240502,095700,97030515,2290,2285,2290,2285,1222
|
|
20240502,095600,94237210,2290,2290,2290,2290,0
|
|
20240502,095500,94237210,2290,2290,2290,2290,0
|
|
20240502,095400,94237210,2290,2290,2290,2290,100
|
|
20240502,095300,94008210,2290,2290,2290,2290,1265
|
|
20240502,095200,91111360,2290,2290,2290,2290,278
|
|
20240502,095100,90474740,2290,2290,2290,2290,0
|
|
20240502,095000,90474740,2290,2290,2290,2290,52
|
|
20240502,094900,90355660,2290,2290,2290,2290,10
|
|
20240502,094800,90332760,2290,2290,2290,2290,1
|
|
20240502,094700,90330470,2290,2290,2290,2290,0
|
|
20240502,094600,90330470,2290,2290,2290,2290,0
|
|
20240502,094500,90330470,2290,2290,2290,2290,4
|
|
20240502,094400,90321310,2290,2290,2290,2290,15
|
|
20240502,094300,90286960,2290,2290,2290,2290,89
|
|
20240502,094200,90083150,2290,2290,2290,2290,7
|
|
20240502,094100,90067120,2290,2290,2290,2290,0
|
|
20240502,094000,90067120,2290,2290,2290,2290,1097
|
|
20240502,093900,87554990,2290,2290,2290,2290,1146
|
|
20240502,093800,84930650,2295,2295,2295,2295,1
|
|
20240502,093700,84928355,2290,2290,2290,2290,722
|
|
20240502,093600,83274975,2295,2295,2295,2295,379
|
|
20240502,093500,82405170,2300,2295,2300,2295,102
|
|
20240502,093400,82171070,2295,2295,2295,2290,273
|
|
20240502,093300,81544540,2295,2295,2295,2295,190
|
|
20240502,093200,81108490,2300,2295,2300,2295,61
|
|
20240502,093100,80968490,2295,2295,2295,2295,810
|
|
20240502,093000,79109540,2300,2295,2300,2295,291
|
|
20240502,092900,78441690,2300,2295,2300,2295,1137
|
|
20240502,092800,75832225,2295,2295,2295,2290,635
|
|
20240502,092700,74377520,2295,2295,2300,2295,1787
|
|
20240502,092600,70274605,2295,2295,2295,2295,100
|
|
20240502,092500,70045105,2295,2295,2295,2295,360
|
|
20240502,092400,69218905,2295,2295,2295,2295,2995
|
|
20240502,092300,62345380,2295,2295,2295,2295,10
|
|
20240502,092200,62322430,2285,2290,2290,2285,1482
|
|
20240502,092100,58934250,2290,2290,2290,2290,405
|
|
20240502,092000,58006800,2290,2290,2290,2290,800
|
|
20240502,091900,56174800,2285,2285,2290,2285,123
|
|
20240502,091800,55893730,2285,2285,2285,2285,100
|
|
20240502,091700,55665230,2290,2290,2290,2290,143
|
|
20240502,091600,55337760,2290,2290,2290,2280,800
|
|
20240502,091500,53509245,2285,2285,2285,2285,38
|
|
20240502,091400,53422415,2285,2285,2285,2285,100
|
|
20240502,091300,53193915,2285,2290,2290,2285,142
|
|
20240502,091200,52868760,2285,2290,2290,2285,398
|
|
20240502,091100,51958590,2285,2290,2290,2285,790
|
|
20240502,091000,50149690,2290,2285,2290,2280,3331
|
|
20240502,090900,42529930,2280,2285,2285,2280,471
|
|
20240502,090800,41454040,2290,2285,2290,2275,10320
|
|
20240502,090700,17965015,2290,2285,2290,2285,201
|
|
20240502,090600,17505725,2285,2285,2290,2285,851
|
|
20240502,090500,15561185,2290,2290,2290,2290,1010
|
|
20240502,090400,13248285,2285,2280,2285,2280,1957
|
|
20240502,090300,8777575,2280,2280,2280,2280,149
|
|
20240502,090200,8437855,2280,2280,2280,2280,51
|
|
20240502,090100,8321575,2275,2275,2285,2275,156
|
|
20240502,090000,7966650,2275,2275,2275,2275,1606
|