661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,195700,60904937400,57000,57000,57000,57000,0
|
|
20240502,195600,60904937400,57000,57000,57000,57000,0
|
|
20240502,195500,60904937400,57000,57000,57000,57000,0
|
|
20240502,195400,60904937400,57000,57000,57000,57000,0
|
|
20240502,195300,60904937400,57000,57000,57000,57000,0
|
|
20240502,195200,60904937400,57000,57000,57000,57000,0
|
|
20240502,195100,60904937400,57000,57000,57000,57000,0
|
|
20240502,195000,60904937400,57000,57000,57000,57000,0
|
|
20240502,194900,60904937400,57000,57000,57000,57000,0
|
|
20240502,194800,60904937400,57000,57000,57000,57000,0
|
|
20240502,194700,60904937400,57000,57000,57000,57000,0
|
|
20240502,194600,60904937400,57000,57000,57000,57000,0
|
|
20240502,194500,60904937400,57000,57000,57000,57000,0
|
|
20240502,194400,60904937400,57000,57000,57000,57000,0
|
|
20240502,194300,60904937400,57000,57000,57000,57000,0
|
|
20240502,194200,60904937400,57000,57000,57000,57000,0
|
|
20240502,194100,60904937400,57000,57000,57000,57000,0
|
|
20240502,194000,60904937400,57000,57000,57000,57000,0
|
|
20240502,193900,60904937400,57000,57000,57000,57000,0
|
|
20240502,193800,60904937400,57000,57000,57000,57000,0
|
|
20240502,193700,60904937400,57000,57000,57000,57000,0
|
|
20240502,193600,60904937400,57000,57000,57000,57000,0
|
|
20240502,193500,60904937400,57000,57000,57000,57000,0
|
|
20240502,193400,60904937400,57000,57000,57000,57000,0
|
|
20240502,193300,60904937400,57000,57000,57000,57000,0
|
|
20240502,193200,60904937400,57000,57000,57000,57000,0
|
|
20240502,193100,60904937400,57000,57000,57000,57000,0
|
|
20240502,193000,60904937400,57000,57000,57000,57000,0
|
|
20240502,192900,60904937400,57000,57000,57000,57000,0
|
|
20240502,192800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,192700,60904937400,57000,57000,57000,57000,0
|
|
20240502,192600,60904937400,57000,57000,57000,57000,0
|
|
20240502,192500,60904937400,57000,57000,57000,57000,0
|
|
20240502,192400,60904937400,57000,57000,57000,57000,0
|
|
20240502,192300,60904937400,57000,57000,57000,57000,0
|
|
20240502,192200,60904937400,57000,57000,57000,57000,0
|
|
20240502,192100,60904937400,57000,57000,57000,57000,0
|
|
20240502,192000,60904937400,57000,57000,57000,57000,0
|
|
20240502,191900,60904937400,57000,57000,57000,57000,0
|
|
20240502,191800,60904937400,57000,57000,57000,57000,0
|
|
20240502,191700,60904937400,57000,57000,57000,57000,0
|
|
20240502,191600,60904937400,57000,57000,57000,57000,0
|
|
20240502,191500,60904937400,57000,57000,57000,57000,0
|
|
20240502,191400,60904937400,57000,57000,57000,57000,0
|
|
20240502,191300,60904937400,57000,57000,57000,57000,0
|
|
20240502,191200,60904937400,57000,57000,57000,57000,0
|
|
20240502,191100,60904937400,57000,57000,57000,57000,0
|
|
20240502,191000,60904937400,57000,57000,57000,57000,0
|
|
20240502,190900,60904937400,57000,57000,57000,57000,0
|
|
20240502,190800,60904937400,57000,57000,57000,57000,0
|
|
20240502,190700,60904937400,57000,57000,57000,57000,0
|
|
20240502,190600,60904937400,57000,57000,57000,57000,0
|
|
20240502,190500,60904937400,57000,57000,57000,57000,0
|
|
20240502,190400,60904937400,57000,57000,57000,57000,0
|
|
20240502,190300,60904937400,57000,57000,57000,57000,0
|
|
20240502,190200,60904937400,57000,57000,57000,57000,0
|
|
20240502,190100,60904937400,57000,57000,57000,57000,0
|
|
20240502,190000,60904937400,57000,57000,57000,57000,0
|
|
20240502,185900,60904937400,57000,57000,57000,57000,0
|
|
20240502,185800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,185700,60904937400,57000,57000,57000,57000,0
|
|
20240502,185600,60904937400,57000,57000,57000,57000,0
|
|
20240502,185500,60904937400,57000,57000,57000,57000,0
|
|
20240502,185400,60904937400,57000,57000,57000,57000,0
|
|
20240502,185300,60904937400,57000,57000,57000,57000,0
|
|
20240502,185200,60904937400,57000,57000,57000,57000,0
|
|
20240502,185100,60904937400,57000,57000,57000,57000,0
|
|
20240502,185000,60904937400,57000,57000,57000,57000,0
|
|
20240502,184900,60904937400,57000,57000,57000,57000,0
|
|
20240502,184800,60904937400,57000,57000,57000,57000,0
|
|
20240502,184700,60904937400,57000,57000,57000,57000,0
|
|
20240502,184600,60904937400,57000,57000,57000,57000,0
|
|
20240502,184500,60904937400,57000,57000,57000,57000,0
|
|
20240502,184400,60904937400,57000,57000,57000,57000,0
|
|
20240502,184300,60904937400,57000,57000,57000,57000,0
|
|
20240502,184200,60904937400,57000,57000,57000,57000,0
|
|
20240502,184100,60904937400,57000,57000,57000,57000,0
|
|
20240502,184000,60904937400,57000,57000,57000,57000,0
|
|
20240502,183900,60904937400,57000,57000,57000,57000,0
|
|
20240502,183800,60904937400,57000,57000,57000,57000,0
|
|
20240502,183700,60904937400,57000,57000,57000,57000,0
|
|
20240502,183600,60904937400,57000,57000,57000,57000,0
|
|
20240502,183500,60904937400,57000,57000,57000,57000,0
|
|
20240502,183400,60904937400,57000,57000,57000,57000,0
|
|
20240502,183300,60904937400,57000,57000,57000,57000,0
|
|
20240502,183200,60904937400,57000,57000,57000,57000,0
|
|
20240502,183100,60904937400,57000,57000,57000,57000,0
|
|
20240502,183000,60904937400,57000,57000,57000,57000,0
|
|
20240502,182900,60904937400,57000,57000,57000,57000,0
|
|
20240502,182800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,182700,60904937400,57000,57000,57000,57000,0
|
|
20240502,182600,60904937400,57000,57000,57000,57000,0
|
|
20240502,182500,60904937400,57000,57000,57000,57000,0
|
|
20240502,182400,60904937400,57000,57000,57000,57000,0
|
|
20240502,182300,60904937400,57000,57000,57000,57000,0
|
|
20240502,182200,60904937400,57000,57000,57000,57000,0
|
|
20240502,182100,60904937400,57000,57000,57000,57000,0
|
|
20240502,182000,60904937400,57000,57000,57000,57000,0
|
|
20240502,181900,60904937400,57000,57000,57000,57000,0
|
|
20240502,181800,60904937400,57000,57000,57000,57000,0
|
|
20240502,181700,60904937400,57000,57000,57000,57000,0
|
|
20240502,181600,60904937400,57000,57000,57000,57000,0
|
|
20240502,181500,60904937400,57000,57000,57000,57000,0
|
|
20240502,181400,60904937400,57000,57000,57000,57000,0
|
|
20240502,181300,60904937400,57000,57000,57000,57000,0
|
|
20240502,181200,60904937400,57000,57000,57000,57000,0
|
|
20240502,181100,60904937400,57000,57000,57000,57000,0
|
|
20240502,181000,60904937400,57000,57000,57000,57000,0
|
|
20240502,180900,60904937400,57000,57000,57000,57000,0
|
|
20240502,180800,60904937400,57000,57000,57000,57000,0
|
|
20240502,180700,60904937400,57000,57000,57000,57000,0
|
|
20240502,180600,60904937400,57000,57000,57000,57000,0
|
|
20240502,180500,60904937400,57000,57000,57000,57000,0
|
|
20240502,180400,60904937400,57000,57000,57000,57000,0
|
|
20240502,180300,60904937400,57000,57000,57000,57000,0
|
|
20240502,180200,60904937400,57000,57000,57000,57000,0
|
|
20240502,180100,60904937400,57000,57000,57000,57000,0
|
|
20240502,180000,60904937400,57000,57000,57000,57000,0
|
|
20240502,175900,60904937400,57000,57000,57000,57000,0
|
|
20240502,175800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,175700,60904937400,57000,57000,57000,57000,0
|
|
20240502,175600,60904937400,57000,57000,57000,57000,0
|
|
20240502,175500,60904937400,57000,57000,57000,57000,0
|
|
20240502,175400,60904937400,57000,57000,57000,57000,0
|
|
20240502,175300,60904937400,57000,57000,57000,57000,0
|
|
20240502,175200,60904937400,57000,57000,57000,57000,0
|
|
20240502,175100,60904937400,57000,57000,57000,57000,0
|
|
20240502,175000,60904937400,57000,57000,57000,57000,0
|
|
20240502,174900,60904937400,57000,57000,57000,57000,0
|
|
20240502,174800,60904937400,57000,57000,57000,57000,0
|
|
20240502,174700,60904937400,57000,57000,57000,57000,0
|
|
20240502,174600,60904937400,57000,57000,57000,57000,0
|
|
20240502,174500,60904937400,57000,57000,57000,57000,0
|
|
20240502,174400,60904937400,57000,57000,57000,57000,0
|
|
20240502,174300,60904937400,57000,57000,57000,57000,0
|
|
20240502,174200,60904937400,57000,57000,57000,57000,0
|
|
20240502,174100,60904937400,57000,57000,57000,57000,0
|
|
20240502,174000,60904937400,57000,57000,57000,57000,0
|
|
20240502,173900,60904937400,57000,57000,57000,57000,0
|
|
20240502,173800,60904937400,57000,57000,57000,57000,0
|
|
20240502,173700,60904937400,57000,57000,57000,57000,0
|
|
20240502,173600,60904937400,57000,57000,57000,57000,0
|
|
20240502,173500,60904937400,57000,57000,57000,57000,0
|
|
20240502,173400,60904937400,57000,57000,57000,57000,0
|
|
20240502,173300,60904937400,57000,57000,57000,57000,0
|
|
20240502,173200,60904937400,57000,57000,57000,57000,0
|
|
20240502,173100,60904937400,57000,57000,57000,57000,0
|
|
20240502,173000,60904937400,57000,57000,57000,57000,0
|
|
20240502,172900,60904937400,57000,57000,57000,57000,0
|
|
20240502,172800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,172700,60904937400,57000,57000,57000,57000,0
|
|
20240502,172600,60904937400,57000,57000,57000,57000,0
|
|
20240502,172500,60904937400,57000,57000,57000,57000,0
|
|
20240502,172400,60904937400,57000,57000,57000,57000,0
|
|
20240502,172300,60904937400,57000,57000,57000,57000,0
|
|
20240502,172200,60904937400,57000,57000,57000,57000,0
|
|
20240502,172100,60904937400,57000,57000,57000,57000,0
|
|
20240502,172000,60904937400,57000,57000,57000,57000,0
|
|
20240502,171900,60904937400,57000,57000,57000,57000,0
|
|
20240502,171800,60904937400,57000,57000,57000,57000,0
|
|
20240502,171700,60904937400,57000,57000,57000,57000,0
|
|
20240502,171600,60904937400,57000,57000,57000,57000,0
|
|
20240502,171500,60904937400,57000,57000,57000,57000,0
|
|
20240502,171400,60904937400,57000,57000,57000,57000,0
|
|
20240502,171300,60904937400,57000,57000,57000,57000,0
|
|
20240502,171200,60904937400,57000,57000,57000,57000,0
|
|
20240502,171100,60904937400,57000,57000,57000,57000,0
|
|
20240502,171000,60904937400,57000,57000,57000,57000,0
|
|
20240502,170900,60904937400,57000,57000,57000,57000,0
|
|
20240502,170800,60904937400,57000,57000,57000,57000,0
|
|
20240502,170700,60904937400,57000,57000,57000,57000,0
|
|
20240502,170600,60904937400,57000,57000,57000,57000,0
|
|
20240502,170500,60904937400,57000,57000,57000,57000,0
|
|
20240502,170400,60904937400,57000,57000,57000,57000,0
|
|
20240502,170300,60904937400,57000,57000,57000,57000,0
|
|
20240502,170200,60904937400,57000,57000,57000,57000,0
|
|
20240502,170100,60904937400,57000,57000,57000,57000,0
|
|
20240502,170000,60904937400,57000,57000,57000,57000,0
|
|
20240502,165900,60904937400,57000,57000,57000,57000,0
|
|
20240502,165800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,165700,60904937400,57000,57000,57000,57000,0
|
|
20240502,165600,60904937400,57000,57000,57000,57000,0
|
|
20240502,165500,60904937400,57000,57000,57000,57000,0
|
|
20240502,165400,60904937400,57000,57000,57000,57000,0
|
|
20240502,165300,60904937400,57000,57000,57000,57000,0
|
|
20240502,165200,60904937400,57000,57000,57000,57000,0
|
|
20240502,165100,60904937400,57000,57000,57000,57000,0
|
|
20240502,165000,60904937400,57000,57000,57000,57000,0
|
|
20240502,164900,60904937400,57000,57000,57000,57000,0
|
|
20240502,164800,60904937400,57000,57000,57000,57000,0
|
|
20240502,164700,60904937400,57000,57000,57000,57000,0
|
|
20240502,164600,60904937400,57000,57000,57000,57000,0
|
|
20240502,164500,60904937400,57000,57000,57000,57000,0
|
|
20240502,164400,60904937400,57000,57000,57000,57000,0
|
|
20240502,164300,60904937400,57000,57000,57000,57000,0
|
|
20240502,164200,60904937400,57000,57000,57000,57000,0
|
|
20240502,164100,60904937400,57000,57000,57000,57000,0
|
|
20240502,164000,60904937400,57000,57000,57000,57000,0
|
|
20240502,163900,60904937400,57000,57000,57000,57000,0
|
|
20240502,163800,60904937400,57000,57000,57000,57000,0
|
|
20240502,163700,60904937400,57000,57000,57000,57000,0
|
|
20240502,163600,60904937400,57000,57000,57000,57000,0
|
|
20240502,163500,60904937400,57000,57000,57000,57000,0
|
|
20240502,163400,60904937400,57000,57000,57000,57000,0
|
|
20240502,163300,60904937400,57000,57000,57000,57000,0
|
|
20240502,163200,60904937400,57000,57000,57000,57000,0
|
|
20240502,163100,60904937400,57000,57000,57000,57000,0
|
|
20240502,163000,60904937400,57000,57000,57000,57000,0
|
|
20240502,162900,60904937400,57000,57000,57000,57000,0
|
|
20240502,162800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,162700,60904937400,57000,57000,57000,57000,0
|
|
20240502,162600,60904937400,57000,57000,57000,57000,0
|
|
20240502,162500,60904937400,57000,57000,57000,57000,0
|
|
20240502,162400,60904937400,57000,57000,57000,57000,0
|
|
20240502,162300,60904937400,57000,57000,57000,57000,0
|
|
20240502,162200,60904937400,57000,57000,57000,57000,0
|
|
20240502,162100,60904937400,57000,57000,57000,57000,0
|
|
20240502,162000,60904937400,57000,57000,57000,57000,0
|
|
20240502,161900,60904937400,57000,57000,57000,57000,0
|
|
20240502,161800,60904937400,57000,57000,57000,57000,0
|
|
20240502,161700,60904937400,57000,57000,57000,57000,0
|
|
20240502,161600,60904937400,57000,57000,57000,57000,0
|
|
20240502,161500,60904937400,57000,57000,57000,57000,0
|
|
20240502,161400,60904937400,57000,57000,57000,57000,0
|
|
20240502,161300,60904937400,57000,57000,57000,57000,0
|
|
20240502,161200,60904937400,57000,57000,57000,57000,0
|
|
20240502,161100,60904937400,57000,57000,57000,57000,0
|
|
20240502,161000,60904937400,57000,57000,57000,57000,0
|
|
20240502,160900,60904937400,57000,57000,57000,57000,0
|
|
20240502,160800,60904937400,57000,57000,57000,57000,0
|
|
20240502,160700,60904937400,57000,57000,57000,57000,0
|
|
20240502,160600,60904937400,57000,57000,57000,57000,0
|
|
20240502,160500,60904937400,57000,57000,57000,57000,0
|
|
20240502,160400,60904937400,57000,57000,57000,57000,0
|
|
20240502,160300,60904937400,57000,57000,57000,57000,0
|
|
20240502,160200,60904937400,57000,57000,57000,57000,0
|
|
20240502,160100,60904937400,57000,57000,57000,57000,0
|
|
20240502,160000,60904937400,57000,57000,57000,57000,0
|
|
20240502,155900,60904937400,57000,57000,57000,57000,0
|
|
20240502,155800,60904937400,57000,57000,57000,57000,104211
|
|
20240502,155700,60904937400,57000,57000,57000,57000,0
|
|
20240502,155600,60904937400,57000,57000,57000,57000,0
|
|
20240502,155500,60904937400,57000,57000,57000,57000,0
|
|
20240502,155400,60904937400,57000,57000,57000,57000,0
|
|
20240502,155300,60904937400,57000,57000,57000,57000,0
|
|
20240502,155200,60904937400,57000,57000,57000,57000,0
|
|
20240502,155100,60904937400,57000,57000,57000,57000,0
|
|
20240502,155000,60904937400,57000,57000,57000,57000,0
|
|
20240502,154900,60904937400,57000,57000,57000,57000,0
|
|
20240502,154800,60904937400,57000,57000,57000,57000,0
|
|
20240502,154700,60904937400,57000,57000,57000,57000,0
|
|
20240502,154600,60904937400,57000,57000,57000,57000,0
|
|
20240502,154500,60904937400,57000,57000,57000,57000,0
|
|
20240502,154400,60904937400,57000,57000,57000,57000,0
|
|
20240502,154300,60904937400,57000,57000,57000,57000,0
|
|
20240502,154200,60904937400,57000,57000,57000,57000,0
|
|
20240502,154100,60904937400,57000,57000,57000,57000,0
|
|
20240502,154000,60904937400,57000,57000,57000,57000,0
|
|
20240502,153900,60904937400,57000,57000,57000,57000,0
|
|
20240502,153800,60904937400,57000,57000,57000,57000,0
|
|
20240502,153700,60904937400,57000,57000,57000,57000,0
|
|
20240502,153600,60904937400,57000,57000,57000,57000,0
|
|
20240502,153500,60904937400,57000,57000,57000,57000,0
|
|
20240502,153400,60904937400,57000,57000,57000,57000,0
|
|
20240502,153300,60904937400,57000,57000,57000,57000,0
|
|
20240502,153200,60904937400,57000,57000,57000,57000,0
|
|
20240502,153100,60904937400,57000,57000,57000,57000,0
|
|
20240502,153000,60904937400,57000,57000,57000,57000,104211
|
|
20240502,152900,54964910400,57000,57000,57000,57000,0
|
|
20240502,152800,54964910400,57000,57000,57000,57000,0
|
|
20240502,152700,54964910400,57000,57000,57000,57000,0
|
|
20240502,152600,54964910400,57000,57000,57000,57000,0
|
|
20240502,152500,54964910400,57000,57000,57000,57000,0
|
|
20240502,152400,54964910400,57000,57000,57000,57000,0
|
|
20240502,152300,54964910400,57000,57000,57000,57000,0
|
|
20240502,152200,54964910400,57000,57000,57000,57000,0
|
|
20240502,152100,54964910400,57000,57000,57000,57000,0
|
|
20240502,152000,54964910400,57000,57000,57000,57000,0
|
|
20240502,151900,54964910400,57000,57000,57100,57000,2146
|
|
20240502,151800,54842541900,57100,56900,57100,56800,14660
|
|
20240502,151700,54008531400,56900,56900,57000,56900,2910
|
|
20240502,151600,53842867900,56900,56900,57000,56900,5836
|
|
20240502,151500,53510413400,57000,57000,57100,56900,4209
|
|
20240502,151400,53270495500,57000,57000,57100,56900,3745
|
|
20240502,151300,53057055400,57000,57000,57000,56900,3813
|
|
20240502,151200,52839928900,56900,56900,57000,56900,3166
|
|
20240502,151100,52659700000,57000,57000,57100,56900,4376
|
|
20240502,151000,52410514200,56900,57000,57100,56900,4218
|
|
20240502,150900,52170100300,57000,57000,57100,57000,3268
|
|
20240502,150800,51983789400,57100,57100,57100,57000,3896
|
|
20240502,150700,51761571100,57100,57000,57200,57000,4093
|
|
20240502,150600,51528011300,57000,57100,57200,57000,13680
|
|
20240502,150500,50747447500,57100,57100,57200,57100,3270
|
|
20240502,150400,50560664100,57100,57300,57400,57100,50107
|
|
20240502,150300,47689985700,57400,57300,57400,57300,2808
|
|
20240502,150200,47529054400,57300,57400,57400,57300,4317
|
|
20240502,150100,47281544000,57400,57300,57400,57300,3572
|
|
20240502,150000,47076762100,57300,57300,57400,57300,6388
|
|
20240502,145900,46710281900,57300,57300,57400,57300,6535
|
|
20240502,145800,46335449000,57300,57300,57400,57300,5193
|
|
20240502,145700,46037515500,57300,57300,57400,57300,4076
|
|
20240502,145600,45803889300,57300,57400,57400,57300,4630
|
|
20240502,145500,45538495900,57300,57300,57400,57300,2483
|
|
20240502,145400,45396145400,57300,57300,57400,57300,3529
|
|
20240502,145300,45193812200,57400,57300,57400,57300,5476
|
|
20240502,145200,44879894300,57300,57300,57400,57300,3833
|
|
20240502,145100,44660156900,57300,57300,57400,57300,2430
|
|
20240502,145000,44520833200,57400,57400,57500,57300,3212
|
|
20240502,144900,44336539500,57400,57500,57600,57400,5915
|
|
20240502,144800,43996734700,57500,57600,57600,57500,2337
|
|
20240502,144700,43862321800,57600,57700,57700,57600,2880
|
|
20240502,144600,43696423900,57600,57600,57700,57600,1246
|
|
20240502,144500,43624637200,57700,57600,57700,57600,5074
|
|
20240502,144400,43332365700,57600,57700,57700,57600,13673
|
|
20240502,144300,42544728400,57600,57600,57700,57600,1805
|
|
20240502,144200,42440710900,57700,57600,57700,57600,951
|
|
20240502,144100,42385878500,57700,57700,57700,57600,2180
|
|
20240502,144000,42260252500,57600,57600,57700,57600,1900
|
|
20240502,143900,42150676700,57600,57700,57700,57600,743
|
|
20240502,143800,42107840200,57600,57700,57700,57600,637
|
|
20240502,143700,42071105700,57600,57700,57800,57600,4437
|
|
20240502,143600,41815144200,57800,57600,57800,57600,745
|
|
20240502,143500,41772139600,57600,57700,57700,57600,2908
|
|
20240502,143400,41604375600,57700,57700,57700,57600,1351
|
|
20240502,143300,41526515800,57600,57900,57900,57600,4531
|
|
20240502,143200,41264849100,57900,57900,57900,57800,1417
|
|
20240502,143100,41182921500,57800,57800,57900,57800,162
|
|
20240502,143000,41173554300,57900,57800,57900,57800,2151
|
|
20240502,142900,41049205900,57900,57900,57900,57800,456
|
|
20240502,142800,41022811900,57900,57800,57900,57800,764
|
|
20240502,142700,40978590600,57900,57800,57900,57800,1026
|
|
20240502,142600,40919197600,57800,57900,58000,57800,488
|
|
20240502,142500,40890949000,57900,57900,58000,57800,1757
|
|
20240502,142400,40789210100,57900,57800,57900,57800,698
|
|
20240502,142300,40748809500,57900,57900,57900,57800,1001
|
|
20240502,142200,40690864700,57900,57900,57900,57800,484
|
|
20240502,142100,40662864700,57900,57800,57900,57800,2046
|
|
20240502,142000,40544419100,57800,57800,57900,57800,345
|
|
20240502,141900,40524452100,57900,57900,57900,57800,326
|
|
20240502,141800,40505592800,57800,57800,57900,57800,1030
|
|
20240502,141700,40445968100,57800,57800,57900,57700,1696
|
|
20240502,141600,40347935500,57700,57900,57900,57700,1633
|
|
20240502,141500,40253542100,57900,58000,58000,57800,2291
|
|
20240502,141400,40120921900,58000,58000,58000,57900,747
|
|
20240502,141300,40077611000,58000,58000,58000,57900,776
|
|
20240502,141200,40032656900,57900,57900,58000,57900,473
|
|
20240502,141100,40005257600,57900,58000,58000,57900,1072
|
|
20240502,141000,39943095400,57900,57900,58000,57900,1834
|
|
20240502,140900,39836883700,57900,58000,58000,57900,3167
|
|
20240502,140800,39653206900,58100,58100,58100,58000,819
|
|
20240502,140700,39605672800,58100,58100,58100,58000,338
|
|
20240502,140600,39586045200,58100,58100,58100,58000,171
|
|
20240502,140500,39576113400,58100,58100,58100,58000,943
|
|
20240502,140400,39521347000,58000,58100,58100,58000,791
|
|
20240502,140300,39475394200,58100,58100,58100,58000,893
|
|
20240502,140200,39423580200,58000,58200,58200,57900,10945
|
|
20240502,140100,38788764200,58000,58000,58200,58000,5694
|
|
20240502,140000,38458407100,58100,58100,58100,58000,857
|
|
20240502,135900,38408628000,58000,58100,58100,58000,173
|
|
20240502,135800,38398585300,58100,58100,58100,58000,447
|
|
20240502,135700,38372627600,58000,58100,58100,58000,722
|
|
20240502,135600,38330682200,58100,58100,58100,58000,429
|
|
20240502,135500,38305786600,58100,58000,58100,58000,455
|
|
20240502,135400,38279366900,58000,58100,58100,58000,976
|
|
20240502,135300,38222678300,58100,58100,58200,58100,6628
|
|
20240502,135200,37837461300,58100,58100,58200,58100,585
|
|
20240502,135100,37803424400,58100,58100,58200,58100,828
|
|
20240502,135000,37755246700,58200,58200,58200,58100,62
|
|
20240502,134900,37751641000,58100,58200,58200,58100,488
|
|
20240502,134800,37723253800,58200,58200,58300,58100,2231
|
|
20240502,134700,37593411200,58200,58200,58200,58100,472
|
|
20240502,134600,37565968900,58100,58200,58200,58100,1221
|
|
20240502,134500,37494914300,58100,58200,58200,58100,315
|
|
20240502,134400,37476593800,58100,58100,58200,58100,743
|
|
20240502,134300,37433357500,58100,58200,58200,58100,660
|
|
20240502,134200,37394962600,58100,58200,58200,58100,988
|
|
20240502,134100,37337471200,58200,58200,58200,58100,1774
|
|
20240502,134000,37234228700,58200,58200,58200,58100,675
|
|
20240502,133900,37194958900,58200,58200,58200,58100,933
|
|
20240502,133800,37140660300,58100,58200,58200,58100,189
|
|
20240502,133700,37129673000,58200,58200,58200,58100,578
|
|
20240502,133600,37096041300,58200,58200,58200,58100,460
|
|
20240502,133500,37069279600,58100,58100,58200,58000,989
|
|
20240502,133400,37011799100,58100,58100,58100,58000,1935
|
|
20240502,133300,36899386000,58100,58000,58100,58000,205
|
|
20240502,133200,36887486600,58100,58100,58100,58000,1079
|
|
20240502,133100,36824804300,58000,58100,58100,58000,510
|
|
20240502,133000,36795185400,58100,58000,58100,58000,379
|
|
20240502,132900,36773178600,58100,58100,58100,58000,487
|
|
20240502,132800,36744894300,58000,58000,58100,58000,1638
|
|
20240502,132700,36649737400,58000,58000,58100,58000,973
|
|
20240502,132600,36593221600,58100,58000,58100,58000,1158
|
|
20240502,132500,36525945400,58100,58000,58100,58000,842
|
|
20240502,132400,36477039000,58100,58100,58100,58000,428
|
|
20240502,132300,36452199200,58100,58100,58100,58000,616
|
|
20240502,132200,36416412700,58100,58000,58100,58000,264
|
|
20240502,132100,36401089600,58100,58000,58100,58000,174
|
|
20240502,132000,36390991300,58000,58000,58100,58000,7208
|
|
20240502,131900,35972916700,58100,58000,58100,58000,547
|
|
20240502,131800,35941139100,58100,58100,58100,58000,2828
|
|
20240502,131700,35776840400,58100,58100,58100,58000,720
|
|
20240502,131600,35735012900,58100,58100,58100,58000,2538
|
|
20240502,131500,35587562900,58000,58100,58100,58000,498
|
|
20240502,131400,35558643900,58100,58100,58100,58000,1345
|
|
20240502,131300,35480512900,58100,58000,58100,58000,408
|
|
20240502,131200,35456818800,58000,58100,58100,58000,325
|
|
20240502,131100,35437938800,58000,58000,58100,58000,176
|
|
20240502,131000,35427730400,58000,58100,58100,58000,666
|
|
20240502,130900,35389037800,58000,58000,58100,58000,355
|
|
20240502,130800,35368415400,58100,58100,58200,58000,813
|
|
20240502,130700,35321190000,58000,58100,58100,58000,1299
|
|
20240502,130600,35245722000,58100,58100,58100,58000,152
|
|
20240502,130500,35236895400,58000,58000,58100,58000,369
|
|
20240502,130400,35215464100,58000,58100,58100,58000,811
|
|
20240502,130300,35168366100,58100,58000,58100,58000,481
|
|
20240502,130200,35140421400,58000,58000,58100,58000,1246
|
|
20240502,130100,35068036500,58100,58100,58100,58000,325
|
|
20240502,130000,35049154400,58100,58100,58100,58000,224
|
|
20240502,125900,35036151100,58100,58000,58100,58000,128
|
|
20240502,125800,35028721200,58100,58200,58200,58000,4865
|
|
20240502,125700,34746291300,58200,58200,58200,58100,434
|
|
20240502,125600,34721042000,58100,58200,58200,58100,1259
|
|
20240502,125500,34647781800,58200,58100,58200,58100,1307
|
|
20240502,125400,34571719100,58100,58000,58100,58000,632
|
|
20240502,125300,34535001100,58100,58000,58100,58000,1204
|
|
20240502,125200,34465056800,58100,58100,58100,58000,1254
|
|
20240502,125100,34392205500,58100,57900,58100,57900,473
|
|
20240502,125000,34364739900,58000,58000,58000,57900,741
|
|
20240502,124900,34321764800,58000,58000,58000,57900,349
|
|
20240502,124800,34301528900,58000,57900,58000,57900,1019
|
|
20240502,124700,34242431700,58000,57900,58000,57900,1112
|
|
20240502,124600,34178023200,57900,57900,58000,57800,3682
|
|
20240502,124500,33964782900,57900,57800,57900,57800,85
|
|
20240502,124400,33959863700,57900,57900,57900,57800,179
|
|
20240502,124300,33949505400,57800,57800,57900,57800,637
|
|
20240502,124200,33912640700,57800,57800,57900,57800,64
|
|
20240502,124100,33908940500,57800,57800,57900,57800,261
|
|
20240502,124000,33893837500,57800,57900,57900,57800,196
|
|
20240502,123900,33882502100,57800,57800,57900,57800,237
|
|
20240502,123800,33868794000,57800,57900,57900,57800,697
|
|
20240502,123700,33828479800,57900,58000,58000,57800,7518
|
|
20240502,123600,33393190900,57900,58000,58000,57900,231
|
|
20240502,123500,33379795900,58000,57900,58000,57900,694
|
|
20240502,123400,33339546700,58000,58000,58000,57900,688
|
|
20240502,123300,33299650000,58000,58000,58000,57900,60
|
|
20240502,123200,33296173400,58000,58000,58000,57900,238
|
|
20240502,123100,33282372900,58000,58000,58000,57900,365
|
|
20240502,123000,33261213200,58000,58000,58000,57900,771
|
|
20240502,122900,33216516600,57900,58000,58000,57900,133
|
|
20240502,122800,33208803500,58000,58000,58000,57900,453
|
|
20240502,122700,33182531300,57900,57900,58000,57900,235
|
|
20240502,122600,33168908200,57900,57900,58000,57900,230
|
|
20240502,122500,33155576000,58000,57900,58000,57900,533
|
|
20240502,122400,33124667200,57900,57900,58000,57900,242
|
|
20240502,122300,33110638400,57900,58000,58000,57900,84
|
|
20240502,122200,33105769700,58000,57900,58000,57900,399
|
|
20240502,122100,33082650300,57900,58000,58100,57900,4790
|
|
20240502,122000,32804828800,58000,58100,58100,58000,2407
|
|
20240502,121900,32664988800,58100,58100,58200,58000,799
|
|
20240502,121800,32618567500,58100,58000,58100,58000,1175
|
|
20240502,121700,32550310800,58000,58000,58100,58000,428
|
|
20240502,121600,32525450700,58100,58000,58100,58000,872
|
|
20240502,121500,32474790400,58000,58000,58100,58000,204
|
|
20240502,121400,32462947800,58000,58200,58200,58000,4356
|
|
20240502,121300,32209729500,58200,58100,58200,58000,3128
|
|
20240502,121200,32027939100,58100,58100,58100,58000,260
|
|
20240502,121100,32012839000,58100,58000,58100,58000,1045
|
|
20240502,121000,31952135900,58100,58100,58100,58000,285
|
|
20240502,120900,31935578200,58100,58100,58100,58000,131
|
|
20240502,120800,31927971000,58100,58000,58100,58000,410
|
|
20240502,120700,31904158300,58000,58000,58100,58000,1297
|
|
20240502,120600,31828834800,58000,58000,58000,57900,1821
|
|
20240502,120500,31723221600,58000,58000,58000,57900,352
|
|
20240502,120400,31702812700,57900,57800,58000,57800,2562
|
|
20240502,120300,31554459200,57900,57900,57900,57800,234
|
|
20240502,120200,31540918500,57900,57900,57900,57800,341
|
|
20240502,120100,31521185500,57800,57900,57900,57800,285
|
|
20240502,120000,31504709700,57900,57800,57900,57800,307
|
|
20240502,115900,31486946200,57800,57800,57900,57800,923
|
|
20240502,115800,31433581200,57800,57800,57900,57800,1103
|
|
20240502,115700,31369802600,57800,57700,57800,57700,1429
|
|
20240502,115600,31287221200,57800,57800,57800,57700,685
|
|
20240502,115500,31247653800,57700,57700,57800,57700,465
|
|
20240502,115400,31220791800,57800,57700,57800,57700,676
|
|
20240502,115300,31181735300,57700,57700,57800,57700,892
|
|
20240502,115200,31130194700,57700,57800,57800,57700,2608
|
|
20240502,115100,30979475200,57800,57800,57800,57700,431
|
|
20240502,115000,30954581600,57800,57800,57800,57700,1434
|
|
20240502,114900,30871700500,57800,57800,57800,57700,445
|
|
20240502,114800,30846005400,57700,57700,57800,57700,1479
|
|
20240502,114700,30760541300,57800,57700,57800,57700,254
|
|
20240502,114600,30745883100,57700,57800,57800,57700,306
|
|
20240502,114500,30728210100,57800,57700,57800,57700,1959
|
|
20240502,114400,30615160500,57700,57700,57700,57600,413
|
|
20240502,114300,30591343500,57600,57600,57700,57600,938
|
|
20240502,114200,30537240800,57600,57600,57700,57600,245
|
|
20240502,114100,30523127800,57600,57500,57700,57500,1044
|
|
20240502,114000,30462992700,57500,57500,57600,57500,1945
|
|
20240502,113900,30350987200,57500,57600,57600,57500,871
|
|
20240502,113800,30300849400,57500,57600,57600,57500,574
|
|
20240502,113700,30267822000,57500,57500,57600,57500,261
|
|
20240502,113600,30252812500,57500,57500,57600,57500,1165
|
|
20240502,113500,30185784700,57500,57600,57600,57500,389
|
|
20240502,113400,30163397200,57600,57500,57600,57500,557
|
|
20240502,113300,30131338600,57500,57600,57600,57500,502
|
|
20240502,113200,30102441900,57600,57500,57600,57500,1031
|
|
20240502,113100,30043067800,57500,57600,57600,57500,802
|
|
20240502,113000,29996901700,57600,57600,57600,57500,396
|
|
20240502,112900,29974124400,57500,57500,57600,57500,251
|
|
20240502,112800,29959682200,57500,57500,57600,57500,220
|
|
20240502,112700,29947031500,57500,57600,57700,57500,8232
|
|
20240502,112600,29472940200,57700,57600,57700,57600,533
|
|
20240502,112500,29442229400,57700,57700,57700,57600,180
|
|
20240502,112400,29431858500,57600,57600,57700,57600,613
|
|
20240502,112300,29396534500,57600,57600,57700,57600,171
|
|
20240502,112200,29386684000,57700,57700,57700,57600,3477
|
|
20240502,112100,29186382700,57700,57700,57700,57600,805
|
|
20240502,112000,29139995000,57700,57600,57700,57600,1283
|
|
20240502,111900,29066024100,57700,57600,57700,57600,782
|
|
20240502,111800,29020926400,57600,57600,57700,57600,1666
|
|
20240502,111700,28924823300,57600,57700,57700,57600,2723
|
|
20240502,111600,28767725800,57700,57600,57700,57600,1110
|
|
20240502,111500,28703783900,57700,57600,57700,57600,362
|
|
20240502,111400,28682921700,57600,57800,57800,57600,6976
|
|
20240502,111300,28280380400,57800,57800,57800,57700,595
|
|
20240502,111200,28246015400,57800,57800,57800,57700,481
|
|
20240502,111100,28218235500,57800,57700,57800,57700,2814
|
|
20240502,111000,28055607200,57700,57800,57800,57700,913
|
|
20240502,110900,28002853000,57800,57700,57800,57700,471
|
|
20240502,110800,27975648500,57700,57600,57800,57600,2744
|
|
20240502,110700,27817339200,57700,57600,57700,57600,429
|
|
20240502,110600,27792608000,57700,57700,57800,57600,9497
|
|
20240502,110500,27245150500,57800,57600,57800,57600,1377
|
|
20240502,110400,27165747200,57700,57600,57700,57600,1884
|
|
20240502,110300,27057074300,57700,57700,57700,57600,4060
|
|
20240502,110200,26822873200,57700,57600,57700,57500,5927
|
|
20240502,110100,26481337600,57500,57600,57600,57500,323
|
|
20240502,110000,26462759400,57500,57400,57600,57400,2892
|
|
20240502,105900,26296463500,57400,57500,57500,57400,1124
|
|
20240502,105800,26231867500,57400,57400,57500,57400,1240
|
|
20240502,105700,26160598200,57400,57500,57500,57400,1005
|
|
20240502,105600,26102838300,57400,57500,57500,57400,1107
|
|
20240502,105500,26039221500,57500,57400,57500,57400,472
|
|
20240502,105400,26012105400,57500,57500,57500,57400,709
|
|
20240502,105300,25971357500,57500,57400,57500,57400,747
|
|
20240502,105200,25928453400,57400,57300,57500,57300,2256
|
|
20240502,105100,25798973700,57400,57400,57400,57300,1383
|
|
20240502,105000,25719609900,57400,57300,57400,57300,694
|
|
20240502,104900,25679801600,57300,57400,57400,57300,1116
|
|
20240502,104800,25615785900,57400,57200,57400,57200,799
|
|
20240502,104700,25569994000,57200,57200,57300,57200,2576
|
|
20240502,104600,25422435400,57200,57200,57300,57200,453
|
|
20240502,104500,25396506700,57200,57400,57500,57200,5145
|
|
20240502,104400,25101338600,57400,57400,57500,57400,479
|
|
20240502,104300,25073834100,57400,57500,57500,57400,783
|
|
20240502,104200,25028860100,57500,57400,57500,57400,1749
|
|
20240502,104100,24928327900,57500,57400,57500,57300,1671
|
|
20240502,104000,24832408000,57400,57200,57400,57200,3057
|
|
20240502,103900,24657173000,57200,57200,57300,57100,2527
|
|
20240502,103800,24512641500,57100,57000,57200,57000,4219
|
|
20240502,103700,24271685300,57000,57000,57100,57000,404
|
|
20240502,103600,24248643600,57100,57100,57100,57000,526
|
|
20240502,103500,24218645900,57100,57000,57100,57000,401
|
|
20240502,103400,24195780300,57000,57100,57100,57000,648
|
|
20240502,103300,24158822300,57000,57100,57100,57000,1373
|
|
20240502,103200,24080480600,57000,57000,57100,57000,415
|
|
20240502,103100,24056819200,57100,57000,57100,57000,9600
|
|
20240502,103000,23509542900,57000,57100,57100,57000,292
|
|
20240502,102900,23492892500,57000,57000,57100,57000,1115
|
|
20240502,102800,23429271900,57000,57000,57100,57000,3740
|
|
20240502,102700,23216077100,57000,57100,57100,57000,4917
|
|
20240502,102600,22935368400,57100,57000,57200,57000,5138
|
|
20240502,102500,22642012700,57000,57100,57100,57000,13591
|
|
20240502,102400,21867319300,57000,57000,57100,57000,1019
|
|
20240502,102300,21809221400,57000,57000,57100,57000,565
|
|
20240502,102200,21776995400,57000,57000,57100,57000,481
|
|
20240502,102100,21749558200,57100,57200,57200,57000,9503
|
|
20240502,102000,21206956600,57100,57100,57200,57100,482
|
|
20240502,101900,21179425400,57100,57100,57200,57100,919
|
|
20240502,101800,21126885900,57200,57100,57200,57100,899
|
|
20240502,101700,21075497300,57100,57100,57200,57100,1622
|
|
20240502,101600,20982743000,57200,57100,57200,57100,1359
|
|
20240502,101500,20905041200,57100,57100,57200,57100,242
|
|
20240502,101400,20891218400,57100,57100,57200,57100,396
|
|
20240502,101300,20868593500,57100,57100,57200,57100,216
|
|
20240502,101200,20856256300,57100,57100,57200,57100,18033
|
|
20240502,101100,19826467800,57100,57200,57200,57100,5323
|
|
20240502,101000,19522019900,57200,57100,57200,57100,1215
|
|
20240502,100900,19452568900,57100,57100,57200,57000,8722
|
|
20240502,100800,18954549800,57100,57100,57200,57100,4318
|
|
20240502,100700,18707979800,57100,57100,57200,57100,690
|
|
20240502,100600,18668579600,57100,57000,57200,57000,2637
|
|
20240502,100500,18518026900,57100,57000,57100,56900,10602
|
|
20240502,100400,17913698500,57000,57000,57100,57000,4633
|
|
20240502,100300,17649505900,57100,57100,57100,57000,11841
|
|
20240502,100200,16973714700,57100,57100,57200,57100,358
|
|
20240502,100100,16953251100,57200,57100,57200,57100,728
|
|
20240502,100000,16911656000,57100,57100,57200,57100,1416
|
|
20240502,095900,16830786700,57100,57200,57200,57100,3357
|
|
20240502,095800,16639089200,57100,57100,57200,57100,2117
|
|
20240502,095700,16518107600,57100,57400,57400,57100,7740
|
|
20240502,095600,16074918600,57300,57300,57400,57300,1140
|
|
20240502,095500,16009534200,57300,57400,57400,57300,267
|
|
20240502,095400,15994226200,57300,57500,57500,57300,5513
|
|
20240502,095300,15677915600,57400,57400,57500,57400,246
|
|
20240502,095200,15663785800,57400,57500,57500,57400,207
|
|
20240502,095100,15651899000,57500,57500,57500,57400,1147
|
|
20240502,095000,15585973100,57400,57400,57400,57300,1557
|
|
20240502,094900,15496622800,57400,57400,57400,57300,839
|
|
20240502,094800,15448469100,57400,57100,57400,57100,1912
|
|
20240502,094700,15338905800,57200,57100,57200,57100,10570
|
|
20240502,094600,14734727000,57200,57100,57200,57100,251
|
|
20240502,094500,14720387500,57100,57200,57300,57100,3073
|
|
20240502,094400,14544634900,57300,57300,57300,57200,459
|
|
20240502,094300,14518372300,57300,57200,57300,57100,3036
|
|
20240502,094200,14344702500,57100,57200,57200,57100,6796
|
|
20240502,094100,13956471100,57100,57200,57300,57100,11296
|
|
20240502,094000,13310378500,57200,57300,57300,57200,5353
|
|
20240502,093900,13004098000,57300,57300,57300,57200,791
|
|
20240502,093800,12958797900,57300,57400,57400,57200,2984
|
|
20240502,093700,12787848400,57400,57200,57400,57200,3357
|
|
20240502,093600,12595480000,57300,57200,57300,57200,836
|
|
20240502,093500,12547617000,57300,57500,57500,57200,11377
|
|
20240502,093400,11895481400,57500,57400,57500,57400,2331
|
|
20240502,093300,11761572700,57500,57400,57500,57300,5301
|
|
20240502,093200,11457378200,57400,57400,57400,57300,1905
|
|
20240502,093100,11348143000,57400,57300,57400,57300,801
|
|
20240502,093000,11302238100,57400,57400,57400,57200,5001
|
|
20240502,092900,11015698000,57400,57500,57500,57100,10635
|
|
20240502,092800,10406404100,57500,57400,57500,57400,833
|
|
20240502,092700,10358519000,57500,57400,57500,57400,306
|
|
20240502,092600,10340949400,57500,57500,57500,57400,986
|
|
20240502,092500,10284345600,57500,57400,57500,57400,367
|
|
20240502,092400,10263247200,57400,57200,57500,57200,3209
|
|
20240502,092300,10079291900,57300,57200,57400,57200,9975
|
|
20240502,092200,9507889100,57300,57500,57500,57100,26218
|
|
20240502,092100,8005723600,57500,57500,57500,57400,338
|
|
20240502,092000,7986307500,57500,57600,57700,57500,5857
|
|
20240502,091900,7649067200,57700,57600,57700,57600,1064
|
|
20240502,091800,7587721800,57600,57500,57700,57500,4353
|
|
20240502,091700,7336794700,57600,57600,57600,57500,63
|
|
20240502,091600,7333167700,57600,57500,57600,57400,6358
|
|
20240502,091500,6967644700,57500,57600,57600,57500,4020
|
|
20240502,091400,6736475500,57600,57600,57600,57500,1523
|
|
20240502,091300,6648856400,57600,57700,57700,57500,5018
|
|
20240502,091200,6359785500,57700,57800,57800,57600,4511
|
|
20240502,091100,6099560800,57800,57800,57900,57700,3215
|
|
20240502,091000,5913706800,57800,57800,57900,57700,9749
|
|
20240502,090900,5350318300,57700,57900,58000,57700,8645
|
|
20240502,090800,4850611200,57900,58000,58000,57900,352
|
|
20240502,090700,4830226000,57900,57900,58000,57800,3584
|
|
20240502,090600,4622725200,57900,57900,58000,57800,6054
|
|
20240502,090500,4272215000,58000,58000,58000,57900,2433
|
|
20240502,090400,4131260800,58000,58200,58200,57900,7403
|
|
20240502,090300,3701718800,58200,58300,58300,58200,3155
|
|
20240502,090200,3518085500,58200,58200,58500,58200,8563
|
|
20240502,090100,3018676700,58300,57800,58400,57800,8809
|
|
20240502,090000,2507577300,57800,58000,58300,57800,42880
|