665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,200100,12941342745,2915,2915,2915,2915,0
|
|
20240502,200000,12941342745,2915,2915,2915,2915,0
|
|
20240502,195900,12941342745,2915,2915,2915,2915,0
|
|
20240502,195800,12941342745,2915,2915,2915,2915,0
|
|
20240502,195700,12941342745,2915,2915,2915,2915,0
|
|
20240502,195600,12941342745,2915,2915,2915,2915,0
|
|
20240502,195500,12941342745,2915,2915,2915,2915,0
|
|
20240502,195400,12941342745,2915,2915,2915,2915,0
|
|
20240502,195300,12941342745,2915,2915,2915,2915,0
|
|
20240502,195200,12941342745,2915,2915,2915,2915,0
|
|
20240502,195100,12941342745,2915,2915,2915,2915,0
|
|
20240502,195000,12941342745,2915,2915,2915,2915,0
|
|
20240502,194900,12941342745,2915,2915,2915,2915,0
|
|
20240502,194800,12941342745,2915,2915,2915,2915,0
|
|
20240502,194700,12941342745,2915,2915,2915,2915,0
|
|
20240502,194600,12941342745,2915,2915,2915,2915,0
|
|
20240502,194500,12941342745,2915,2915,2915,2915,0
|
|
20240502,194400,12941342745,2915,2915,2915,2915,0
|
|
20240502,194300,12941342745,2915,2915,2915,2915,0
|
|
20240502,194200,12941342745,2915,2915,2915,2915,0
|
|
20240502,194100,12941342745,2915,2915,2915,2915,0
|
|
20240502,194000,12941342745,2915,2915,2915,2915,0
|
|
20240502,193900,12941342745,2915,2915,2915,2915,0
|
|
20240502,193800,12941342745,2915,2915,2915,2915,0
|
|
20240502,193700,12941342745,2915,2915,2915,2915,0
|
|
20240502,193600,12941342745,2915,2915,2915,2915,0
|
|
20240502,193500,12941342745,2915,2915,2915,2915,0
|
|
20240502,193400,12941342745,2915,2915,2915,2915,0
|
|
20240502,193300,12941342745,2915,2915,2915,2915,0
|
|
20240502,193200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,193100,12941342745,2915,2915,2915,2915,0
|
|
20240502,193000,12941342745,2915,2915,2915,2915,0
|
|
20240502,192900,12941342745,2915,2915,2915,2915,0
|
|
20240502,192800,12941342745,2915,2915,2915,2915,0
|
|
20240502,192700,12941342745,2915,2915,2915,2915,0
|
|
20240502,192600,12941342745,2915,2915,2915,2915,0
|
|
20240502,192500,12941342745,2915,2915,2915,2915,0
|
|
20240502,192400,12941342745,2915,2915,2915,2915,0
|
|
20240502,192300,12941342745,2915,2915,2915,2915,0
|
|
20240502,192200,12941342745,2915,2915,2915,2915,0
|
|
20240502,192100,12941342745,2915,2915,2915,2915,0
|
|
20240502,192000,12941342745,2915,2915,2915,2915,0
|
|
20240502,191900,12941342745,2915,2915,2915,2915,0
|
|
20240502,191800,12941342745,2915,2915,2915,2915,0
|
|
20240502,191700,12941342745,2915,2915,2915,2915,0
|
|
20240502,191600,12941342745,2915,2915,2915,2915,0
|
|
20240502,191500,12941342745,2915,2915,2915,2915,0
|
|
20240502,191400,12941342745,2915,2915,2915,2915,0
|
|
20240502,191300,12941342745,2915,2915,2915,2915,0
|
|
20240502,191200,12941342745,2915,2915,2915,2915,0
|
|
20240502,191100,12941342745,2915,2915,2915,2915,0
|
|
20240502,191000,12941342745,2915,2915,2915,2915,0
|
|
20240502,190900,12941342745,2915,2915,2915,2915,0
|
|
20240502,190800,12941342745,2915,2915,2915,2915,0
|
|
20240502,190700,12941342745,2915,2915,2915,2915,0
|
|
20240502,190600,12941342745,2915,2915,2915,2915,0
|
|
20240502,190500,12941342745,2915,2915,2915,2915,0
|
|
20240502,190400,12941342745,2915,2915,2915,2915,0
|
|
20240502,190300,12941342745,2915,2915,2915,2915,0
|
|
20240502,190200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,190100,12941342745,2915,2915,2915,2915,0
|
|
20240502,190000,12941342745,2915,2915,2915,2915,0
|
|
20240502,185900,12941342745,2915,2915,2915,2915,0
|
|
20240502,185800,12941342745,2915,2915,2915,2915,0
|
|
20240502,185700,12941342745,2915,2915,2915,2915,0
|
|
20240502,185600,12941342745,2915,2915,2915,2915,0
|
|
20240502,185500,12941342745,2915,2915,2915,2915,0
|
|
20240502,185400,12941342745,2915,2915,2915,2915,0
|
|
20240502,185300,12941342745,2915,2915,2915,2915,0
|
|
20240502,185200,12941342745,2915,2915,2915,2915,0
|
|
20240502,185100,12941342745,2915,2915,2915,2915,0
|
|
20240502,185000,12941342745,2915,2915,2915,2915,0
|
|
20240502,184900,12941342745,2915,2915,2915,2915,0
|
|
20240502,184800,12941342745,2915,2915,2915,2915,0
|
|
20240502,184700,12941342745,2915,2915,2915,2915,0
|
|
20240502,184600,12941342745,2915,2915,2915,2915,0
|
|
20240502,184500,12941342745,2915,2915,2915,2915,0
|
|
20240502,184400,12941342745,2915,2915,2915,2915,0
|
|
20240502,184300,12941342745,2915,2915,2915,2915,0
|
|
20240502,184200,12941342745,2915,2915,2915,2915,0
|
|
20240502,184100,12941342745,2915,2915,2915,2915,0
|
|
20240502,184000,12941342745,2915,2915,2915,2915,0
|
|
20240502,183900,12941342745,2915,2915,2915,2915,0
|
|
20240502,183800,12941342745,2915,2915,2915,2915,0
|
|
20240502,183700,12941342745,2915,2915,2915,2915,0
|
|
20240502,183600,12941342745,2915,2915,2915,2915,0
|
|
20240502,183500,12941342745,2915,2915,2915,2915,0
|
|
20240502,183400,12941342745,2915,2915,2915,2915,0
|
|
20240502,183300,12941342745,2915,2915,2915,2915,0
|
|
20240502,183200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,183100,12941342745,2915,2915,2915,2915,0
|
|
20240502,183000,12941342745,2915,2915,2915,2915,0
|
|
20240502,182900,12941342745,2915,2915,2915,2915,0
|
|
20240502,182800,12941342745,2915,2915,2915,2915,0
|
|
20240502,182700,12941342745,2915,2915,2915,2915,0
|
|
20240502,182600,12941342745,2915,2915,2915,2915,0
|
|
20240502,182500,12941342745,2915,2915,2915,2915,0
|
|
20240502,182400,12941342745,2915,2915,2915,2915,0
|
|
20240502,182300,12941342745,2915,2915,2915,2915,0
|
|
20240502,182200,12941342745,2915,2915,2915,2915,0
|
|
20240502,182100,12941342745,2915,2915,2915,2915,0
|
|
20240502,182000,12941342745,2915,2915,2915,2915,0
|
|
20240502,181900,12941342745,2915,2915,2915,2915,0
|
|
20240502,181800,12941342745,2915,2915,2915,2915,0
|
|
20240502,181700,12941342745,2915,2915,2915,2915,0
|
|
20240502,181600,12941342745,2915,2915,2915,2915,0
|
|
20240502,181500,12941342745,2915,2915,2915,2915,0
|
|
20240502,181400,12941342745,2915,2915,2915,2915,0
|
|
20240502,181300,12941342745,2915,2915,2915,2915,0
|
|
20240502,181200,12941342745,2915,2915,2915,2915,0
|
|
20240502,181100,12941342745,2915,2915,2915,2915,0
|
|
20240502,181000,12941342745,2915,2915,2915,2915,0
|
|
20240502,180900,12941342745,2915,2915,2915,2915,0
|
|
20240502,180800,12941342745,2915,2915,2915,2915,0
|
|
20240502,180700,12941342745,2915,2915,2915,2915,0
|
|
20240502,180600,12941342745,2915,2915,2915,2915,0
|
|
20240502,180500,12941342745,2915,2915,2915,2915,0
|
|
20240502,180400,12941342745,2915,2915,2915,2915,0
|
|
20240502,180300,12941342745,2915,2915,2915,2915,0
|
|
20240502,180200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,180100,12941342745,2915,2915,2915,2915,0
|
|
20240502,180000,12941342745,2915,2915,2915,2915,0
|
|
20240502,175900,12941342745,2915,2915,2915,2915,0
|
|
20240502,175800,12941342745,2915,2915,2915,2915,0
|
|
20240502,175700,12941342745,2915,2915,2915,2915,0
|
|
20240502,175600,12941342745,2915,2915,2915,2915,0
|
|
20240502,175500,12941342745,2915,2915,2915,2915,0
|
|
20240502,175400,12941342745,2915,2915,2915,2915,0
|
|
20240502,175300,12941342745,2915,2915,2915,2915,0
|
|
20240502,175200,12941342745,2915,2915,2915,2915,0
|
|
20240502,175100,12941342745,2915,2915,2915,2915,0
|
|
20240502,175000,12941342745,2915,2915,2915,2915,0
|
|
20240502,174900,12941342745,2915,2915,2915,2915,0
|
|
20240502,174800,12941342745,2915,2915,2915,2915,0
|
|
20240502,174700,12941342745,2915,2915,2915,2915,0
|
|
20240502,174600,12941342745,2915,2915,2915,2915,0
|
|
20240502,174500,12941342745,2915,2915,2915,2915,0
|
|
20240502,174400,12941342745,2915,2915,2915,2915,0
|
|
20240502,174300,12941342745,2915,2915,2915,2915,0
|
|
20240502,174200,12941342745,2915,2915,2915,2915,0
|
|
20240502,174100,12941342745,2915,2915,2915,2915,0
|
|
20240502,174000,12941342745,2915,2915,2915,2915,0
|
|
20240502,173900,12941342745,2915,2915,2915,2915,0
|
|
20240502,173800,12941342745,2915,2915,2915,2915,0
|
|
20240502,173700,12941342745,2915,2915,2915,2915,0
|
|
20240502,173600,12941342745,2915,2915,2915,2915,0
|
|
20240502,173500,12941342745,2915,2915,2915,2915,0
|
|
20240502,173400,12941342745,2915,2915,2915,2915,0
|
|
20240502,173300,12941342745,2915,2915,2915,2915,0
|
|
20240502,173200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,173100,12941342745,2915,2915,2915,2915,0
|
|
20240502,173000,12941342745,2915,2915,2915,2915,0
|
|
20240502,172900,12941342745,2915,2915,2915,2915,0
|
|
20240502,172800,12941342745,2915,2915,2915,2915,0
|
|
20240502,172700,12941342745,2915,2915,2915,2915,0
|
|
20240502,172600,12941342745,2915,2915,2915,2915,0
|
|
20240502,172500,12941342745,2915,2915,2915,2915,0
|
|
20240502,172400,12941342745,2915,2915,2915,2915,0
|
|
20240502,172300,12941342745,2915,2915,2915,2915,0
|
|
20240502,172200,12941342745,2915,2915,2915,2915,0
|
|
20240502,172100,12941342745,2915,2915,2915,2915,0
|
|
20240502,172000,12941342745,2915,2915,2915,2915,0
|
|
20240502,171900,12941342745,2915,2915,2915,2915,0
|
|
20240502,171800,12941342745,2915,2915,2915,2915,0
|
|
20240502,171700,12941342745,2915,2915,2915,2915,0
|
|
20240502,171600,12941342745,2915,2915,2915,2915,0
|
|
20240502,171500,12941342745,2915,2915,2915,2915,0
|
|
20240502,171400,12941342745,2915,2915,2915,2915,0
|
|
20240502,171300,12941342745,2915,2915,2915,2915,0
|
|
20240502,171200,12941342745,2915,2915,2915,2915,0
|
|
20240502,171100,12941342745,2915,2915,2915,2915,0
|
|
20240502,171000,12941342745,2915,2915,2915,2915,0
|
|
20240502,170900,12941342745,2915,2915,2915,2915,0
|
|
20240502,170800,12941342745,2915,2915,2915,2915,0
|
|
20240502,170700,12941342745,2915,2915,2915,2915,0
|
|
20240502,170600,12941342745,2915,2915,2915,2915,0
|
|
20240502,170500,12941342745,2915,2915,2915,2915,0
|
|
20240502,170400,12941342745,2915,2915,2915,2915,0
|
|
20240502,170300,12941342745,2915,2915,2915,2915,0
|
|
20240502,170200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,170100,12941342745,2915,2915,2915,2915,0
|
|
20240502,170000,12941342745,2915,2915,2915,2915,0
|
|
20240502,165900,12941342745,2915,2915,2915,2915,0
|
|
20240502,165800,12941342745,2915,2915,2915,2915,0
|
|
20240502,165700,12941342745,2915,2915,2915,2915,0
|
|
20240502,165600,12941342745,2915,2915,2915,2915,0
|
|
20240502,165500,12941342745,2915,2915,2915,2915,0
|
|
20240502,165400,12941342745,2915,2915,2915,2915,0
|
|
20240502,165300,12941342745,2915,2915,2915,2915,0
|
|
20240502,165200,12941342745,2915,2915,2915,2915,0
|
|
20240502,165100,12941342745,2915,2915,2915,2915,0
|
|
20240502,165000,12941342745,2915,2915,2915,2915,0
|
|
20240502,164900,12941342745,2915,2915,2915,2915,0
|
|
20240502,164800,12941342745,2915,2915,2915,2915,0
|
|
20240502,164700,12941342745,2915,2915,2915,2915,0
|
|
20240502,164600,12941342745,2915,2915,2915,2915,0
|
|
20240502,164500,12941342745,2915,2915,2915,2915,0
|
|
20240502,164400,12941342745,2915,2915,2915,2915,0
|
|
20240502,164300,12941342745,2915,2915,2915,2915,0
|
|
20240502,164200,12941342745,2915,2915,2915,2915,0
|
|
20240502,164100,12941342745,2915,2915,2915,2915,0
|
|
20240502,164000,12941342745,2915,2915,2915,2915,0
|
|
20240502,163900,12941342745,2915,2915,2915,2915,0
|
|
20240502,163800,12941342745,2915,2915,2915,2915,0
|
|
20240502,163700,12941342745,2915,2915,2915,2915,0
|
|
20240502,163600,12941342745,2915,2915,2915,2915,0
|
|
20240502,163500,12941342745,2915,2915,2915,2915,0
|
|
20240502,163400,12941342745,2915,2915,2915,2915,0
|
|
20240502,163300,12941342745,2915,2915,2915,2915,0
|
|
20240502,163200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,163100,12941342745,2915,2915,2915,2915,0
|
|
20240502,163000,12941342745,2915,2915,2915,2915,0
|
|
20240502,162900,12941342745,2915,2915,2915,2915,0
|
|
20240502,162800,12941342745,2915,2915,2915,2915,0
|
|
20240502,162700,12941342745,2915,2915,2915,2915,0
|
|
20240502,162600,12941342745,2915,2915,2915,2915,0
|
|
20240502,162500,12941342745,2915,2915,2915,2915,0
|
|
20240502,162400,12941342745,2915,2915,2915,2915,0
|
|
20240502,162300,12941342745,2915,2915,2915,2915,0
|
|
20240502,162200,12941342745,2915,2915,2915,2915,0
|
|
20240502,162100,12941342745,2915,2915,2915,2915,0
|
|
20240502,162000,12941342745,2915,2915,2915,2915,0
|
|
20240502,161900,12941342745,2915,2915,2915,2915,0
|
|
20240502,161800,12941342745,2915,2915,2915,2915,0
|
|
20240502,161700,12941342745,2915,2915,2915,2915,0
|
|
20240502,161600,12941342745,2915,2915,2915,2915,0
|
|
20240502,161500,12941342745,2915,2915,2915,2915,0
|
|
20240502,161400,12941342745,2915,2915,2915,2915,0
|
|
20240502,161300,12941342745,2915,2915,2915,2915,0
|
|
20240502,161200,12941342745,2915,2915,2915,2915,0
|
|
20240502,161100,12941342745,2915,2915,2915,2915,0
|
|
20240502,161000,12941342745,2915,2915,2915,2915,0
|
|
20240502,160900,12941342745,2915,2915,2915,2915,0
|
|
20240502,160800,12941342745,2915,2915,2915,2915,0
|
|
20240502,160700,12941342745,2915,2915,2915,2915,0
|
|
20240502,160600,12941342745,2915,2915,2915,2915,0
|
|
20240502,160500,12941342745,2915,2915,2915,2915,0
|
|
20240502,160400,12941342745,2915,2915,2915,2915,0
|
|
20240502,160300,12941342745,2915,2915,2915,2915,0
|
|
20240502,160200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,160100,12941342745,2915,2915,2915,2915,0
|
|
20240502,160000,12941342745,2915,2915,2915,2915,0
|
|
20240502,155900,12941342745,2915,2915,2915,2915,0
|
|
20240502,155800,12941342745,2915,2915,2915,2915,0
|
|
20240502,155700,12941342745,2915,2915,2915,2915,0
|
|
20240502,155600,12941342745,2915,2915,2915,2915,0
|
|
20240502,155500,12941342745,2915,2915,2915,2915,0
|
|
20240502,155400,12941342745,2915,2915,2915,2915,0
|
|
20240502,155300,12941342745,2915,2915,2915,2915,0
|
|
20240502,155200,12941342745,2915,2915,2915,2915,0
|
|
20240502,155100,12941342745,2915,2915,2915,2915,0
|
|
20240502,155000,12941342745,2915,2915,2915,2915,0
|
|
20240502,154900,12941342745,2915,2915,2915,2915,0
|
|
20240502,154800,12941342745,2915,2915,2915,2915,0
|
|
20240502,154700,12941342745,2915,2915,2915,2915,0
|
|
20240502,154600,12941342745,2915,2915,2915,2915,0
|
|
20240502,154500,12941342745,2915,2915,2915,2915,0
|
|
20240502,154400,12941342745,2915,2915,2915,2915,0
|
|
20240502,154300,12941342745,2915,2915,2915,2915,0
|
|
20240502,154200,12941342745,2915,2915,2915,2915,0
|
|
20240502,154100,12941342745,2915,2915,2915,2915,0
|
|
20240502,154000,12941342745,2915,2915,2915,2915,0
|
|
20240502,153900,12941342745,2915,2915,2915,2915,0
|
|
20240502,153800,12941342745,2915,2915,2915,2915,0
|
|
20240502,153700,12941342745,2915,2915,2915,2915,0
|
|
20240502,153600,12941342745,2915,2915,2915,2915,0
|
|
20240502,153500,12941342745,2915,2915,2915,2915,0
|
|
20240502,153400,12941342745,2915,2915,2915,2915,0
|
|
20240502,153300,12941342745,2915,2915,2915,2915,0
|
|
20240502,153200,12941342745,2915,2915,2915,2915,99382
|
|
20240502,153100,12941342745,2915,2915,2915,2915,0
|
|
20240502,153000,12941342745,2915,2915,2915,2915,99382
|
|
20240502,152900,12651644215,2910,2910,2910,2910,0
|
|
20240502,152800,12651644215,2910,2910,2910,2910,0
|
|
20240502,152700,12651644215,2910,2910,2910,2910,0
|
|
20240502,152600,12651644215,2910,2910,2910,2910,0
|
|
20240502,152500,12651644215,2910,2910,2910,2910,0
|
|
20240502,152400,12651644215,2910,2910,2910,2910,0
|
|
20240502,152300,12651644215,2910,2910,2910,2910,0
|
|
20240502,152200,12651644215,2910,2910,2910,2910,0
|
|
20240502,152100,12651644215,2910,2910,2910,2910,0
|
|
20240502,152000,12651644215,2910,2910,2910,2910,0
|
|
20240502,151900,12651644215,2910,2905,2910,2905,12815
|
|
20240502,151800,12614365170,2905,2910,2910,2905,6951
|
|
20240502,151700,12594152500,2910,2910,2910,2905,17316
|
|
20240502,151600,12543793385,2910,2905,2910,2905,10296
|
|
20240502,151500,12513832540,2905,2910,2910,2905,9601
|
|
20240502,151400,12485909275,2910,2910,2910,2905,16440
|
|
20240502,151300,12438119040,2910,2905,2910,2905,18806
|
|
20240502,151200,12383480345,2905,2905,2905,2900,7610
|
|
20240502,151100,12361374885,2905,2905,2905,2900,7835
|
|
20240502,151000,12338619705,2905,2905,2905,2900,5805
|
|
20240502,150900,12321758120,2905,2905,2905,2900,1907
|
|
20240502,150800,12316220425,2900,2905,2905,2900,1809
|
|
20240502,150700,12310966485,2905,2905,2910,2900,17256
|
|
20240502,150600,12260849515,2900,2905,2905,2900,6110
|
|
20240502,150500,12243100555,2905,2905,2905,2900,10340
|
|
20240502,150400,12213100755,2905,2905,2905,2900,17095
|
|
20240502,150300,12163439835,2905,2900,2905,2900,2991
|
|
20240502,150200,12154758860,2905,2900,2905,2900,8355
|
|
20240502,150100,12130496705,2900,2900,2905,2900,7797
|
|
20240502,150000,12107883005,2900,2895,2905,2895,15111
|
|
20240502,145900,12064061865,2900,2895,2900,2895,14216
|
|
20240502,145800,12022841495,2900,2900,2900,2895,23482
|
|
20240502,145700,11954745965,2895,2900,2900,2895,2482
|
|
20240502,145600,11947555215,2895,2895,2900,2895,3259
|
|
20240502,145500,11938117345,2900,2900,2900,2895,5538
|
|
20240502,145400,11922071010,2900,2895,2900,2890,3807
|
|
20240502,145300,11911042105,2895,2895,2900,2890,47834
|
|
20240502,145200,11772335190,2900,2895,2900,2895,3682
|
|
20240502,145100,11761666600,2900,2895,2900,2895,3219
|
|
20240502,145000,11752337475,2895,2900,2900,2890,12910
|
|
20240502,144900,11714937650,2900,2895,2900,2895,4493
|
|
20240502,144800,11701923780,2900,2890,2900,2890,6115
|
|
20240502,144700,11684214555,2890,2890,2895,2890,2478
|
|
20240502,144600,11677042355,2895,2890,2895,2890,3619
|
|
20240502,144500,11666568095,2895,2890,2895,2890,3537
|
|
20240502,144400,11656332125,2890,2900,2900,2890,12402
|
|
20240502,144300,11620431070,2895,2895,2900,2895,6887
|
|
20240502,144200,11600479985,2895,2900,2900,2895,3040
|
|
20240502,144100,11591668800,2900,2895,2900,2895,2047
|
|
20240502,144000,11585734760,2900,2895,2900,2890,5954
|
|
20240502,143900,11568497220,2895,2890,2895,2890,3036
|
|
20240502,143800,11559709020,2895,2885,2895,2885,7379
|
|
20240502,143700,11538360290,2890,2885,2890,2880,4181
|
|
20240502,143600,11526296680,2885,2885,2890,2885,7201
|
|
20240502,143500,11505509310,2890,2890,2890,2885,4661
|
|
20240502,143400,11492049140,2890,2890,2890,2885,2531
|
|
20240502,143300,11484739135,2890,2885,2895,2885,2055
|
|
20240502,143200,11478797065,2885,2895,2895,2885,7254
|
|
20240502,143100,11457820360,2895,2890,2900,2890,7140
|
|
20240502,143000,11437148440,2895,2895,2900,2890,26774
|
|
20240502,142900,11359631915,2890,2895,2895,2890,6052
|
|
20240502,142800,11342124755,2895,2895,2895,2890,8701
|
|
20240502,142700,11316961895,2895,2890,2895,2890,9572
|
|
20240502,142600,11289291230,2885,2885,2890,2885,4184
|
|
20240502,142500,11277208040,2885,2890,2890,2880,7963
|
|
20240502,142400,11254237750,2890,2890,2895,2880,5390
|
|
20240502,142300,11238666435,2890,2885,2895,2885,3165
|
|
20240502,142200,11229510990,2890,2895,2895,2890,4142
|
|
20240502,142100,11217531030,2895,2895,2895,2890,3079
|
|
20240502,142000,11208619360,2895,2885,2895,2880,4774
|
|
20240502,141900,11194821220,2890,2885,2890,2885,3037
|
|
20240502,141800,11186049700,2885,2890,2890,2880,4401
|
|
20240502,141700,11173358735,2890,2885,2890,2885,3655
|
|
20240502,141600,11162801080,2885,2885,2890,2885,4136
|
|
20240502,141500,11150853230,2890,2890,2895,2890,4997
|
|
20240502,141400,11136407170,2890,2890,2895,2890,3885
|
|
20240502,141300,11125169740,2890,2895,2895,2890,4690
|
|
20240502,141200,11111601185,2895,2885,2895,2885,20271
|
|
20240502,141100,11052935025,2890,2895,2895,2870,13578
|
|
20240502,141000,11013771360,2895,2890,2895,2890,9869
|
|
20240502,140900,10985243950,2885,2890,2890,2880,2443
|
|
20240502,140800,10978189510,2885,2890,2890,2885,3733
|
|
20240502,140700,10967406635,2890,2890,2890,2885,3263
|
|
20240502,140600,10957978900,2890,2890,2890,2885,8778
|
|
20240502,140500,10932638670,2890,2885,2890,2880,15612
|
|
20240502,140400,10887590795,2885,2880,2885,2880,4262
|
|
20240502,140300,10875304425,2880,2880,2885,2880,12523
|
|
20240502,140200,10839178065,2885,2885,2885,2880,3590
|
|
20240502,140100,10828822355,2885,2885,2890,2880,12659
|
|
20240502,140000,10792301065,2885,2885,2890,2885,2865
|
|
20240502,135900,10784023985,2890,2890,2890,2885,9350
|
|
20240502,135800,10757014720,2890,2890,2890,2885,1039
|
|
20240502,135700,10754012025,2890,2880,2890,2880,9786
|
|
20240502,135600,10725786090,2880,2880,2880,2875,4617
|
|
20240502,135500,10712502880,2880,2880,2880,2875,1614
|
|
20240502,135400,10707858860,2875,2875,2880,2875,3006
|
|
20240502,135300,10699205330,2875,2870,2880,2870,5288
|
|
20240502,135200,10684010530,2875,2870,2875,2870,1746
|
|
20240502,135100,10678995790,2870,2875,2875,2870,1257
|
|
20240502,135000,10675385135,2875,2870,2875,2870,2525
|
|
20240502,134900,10668130520,2875,2870,2875,2870,1255
|
|
20240502,134800,10664525615,2870,2875,2880,2870,3099
|
|
20240502,134700,10655615700,2875,2880,2880,2875,4356
|
|
20240502,134600,10643090200,2880,2880,2880,2875,3096
|
|
20240502,134500,10634176540,2880,2875,2880,2875,2061
|
|
20240502,134400,10628243255,2880,2875,2880,2875,1190
|
|
20240502,134300,10624819710,2880,2880,2880,2875,2816
|
|
20240502,134200,10616713000,2875,2880,2880,2875,1501
|
|
20240502,134100,10612394985,2875,2875,2880,2875,1860
|
|
20240502,134000,10607040610,2880,2875,2880,2875,1718
|
|
20240502,133900,10602097125,2880,2875,2880,2875,1815
|
|
20240502,133800,10596871220,2875,2870,2880,2870,915
|
|
20240502,133700,10594241515,2870,2875,2885,2870,8967
|
|
20240502,133600,10568450910,2875,2885,2885,2875,1776
|
|
20240502,133500,10563336135,2880,2885,2885,2875,1548
|
|
20240502,133400,10558874545,2885,2875,2885,2875,3157
|
|
20240502,133300,10549785885,2875,2885,2885,2875,3193
|
|
20240502,133200,10540605125,2880,2880,2885,2875,5819
|
|
20240502,133100,10523824470,2885,2885,2885,2880,3751
|
|
20240502,133000,10513009585,2880,2885,2885,2875,5241
|
|
20240502,132900,10497912975,2885,2885,2890,2880,13071
|
|
20240502,132800,10460244035,2880,2885,2885,2880,2503
|
|
20240502,132700,10453028945,2885,2885,2885,2880,4771
|
|
20240502,132600,10439265860,2885,2875,2885,2875,7649
|
|
20240502,132500,10417248165,2880,2880,2885,2875,10958
|
|
20240502,132400,10385693315,2880,2870,2880,2870,12413
|
|
20240502,132300,10350036195,2870,2855,2870,2855,24107
|
|
20240502,132200,10281040265,2855,2860,2860,2855,731
|
|
20240502,132100,10278951780,2860,2850,2860,2850,4937
|
|
20240502,132000,10264862720,2850,2850,2860,2850,10016
|
|
20240502,131900,10236299045,2855,2855,2860,2850,4193
|
|
20240502,131800,10224331025,2855,2850,2855,2850,5150
|
|
20240502,131700,10209647200,2850,2855,2860,2850,4117
|
|
20240502,131600,10197891265,2855,2850,2860,2850,3698
|
|
20240502,131500,10187320655,2850,2850,2860,2845,22445
|
|
20240502,131400,10123340625,2855,2855,2860,2855,14383
|
|
20240502,131300,10082267795,2855,2860,2860,2850,20525
|
|
20240502,131200,10023667915,2860,2860,2860,2855,13109
|
|
20240502,131100,9986198810,2860,2860,2865,2860,5535
|
|
20240502,131000,9970367260,2865,2865,2865,2855,32925
|
|
20240502,130900,9876152415,2870,2870,2870,2865,3924
|
|
20240502,130800,9864891800,2870,2875,2875,2865,12477
|
|
20240502,130700,9829077580,2875,2870,2875,2870,4554
|
|
20240502,130600,9816003735,2870,2880,2880,2870,9013
|
|
20240502,130500,9790083595,2875,2875,2880,2870,6180
|
|
20240502,130400,9772314885,2875,2885,2890,2870,12656
|
|
20240502,130300,9735873880,2890,2890,2900,2885,3831
|
|
20240502,130200,9724786490,2900,2900,2900,2895,5722
|
|
20240502,130100,9708216765,2895,2900,2905,2895,22852
|
|
20240502,130000,9641939455,2900,2900,2905,2900,6006
|
|
20240502,125900,9624514760,2905,2900,2905,2900,2281
|
|
20240502,125800,9617892225,2905,2900,2905,2900,633
|
|
20240502,125700,9616054910,2900,2895,2905,2895,7137
|
|
20240502,125600,9595355150,2900,2895,2900,2895,2378
|
|
20240502,125500,9588463240,2900,2900,2900,2895,6068
|
|
20240502,125400,9570873570,2900,2895,2900,2890,2590
|
|
20240502,125300,9563365920,2900,2900,2900,2895,5947
|
|
20240502,125200,9546130860,2900,2900,2900,2895,2315
|
|
20240502,125100,9539419400,2895,2900,2900,2890,9076
|
|
20240502,125000,9513124930,2900,2895,2900,2895,1906
|
|
20240502,124900,9507598520,2900,2900,2900,2895,3120
|
|
20240502,124800,9498553435,2895,2900,2900,2895,26156
|
|
20240502,124700,9422701140,2900,2900,2905,2900,2440
|
|
20240502,124600,9415615850,2905,2900,2905,2900,2785
|
|
20240502,124500,9407536215,2905,2900,2905,2900,3148
|
|
20240502,124400,9398404010,2905,2900,2905,2900,2230
|
|
20240502,124300,9391932540,2905,2905,2905,2900,1813
|
|
20240502,124200,9386667005,2905,2895,2905,2895,2697
|
|
20240502,124100,9378844935,2895,2900,2900,2890,11904
|
|
20240502,124000,9344373895,2895,2895,2900,2895,7042
|
|
20240502,123900,9323958770,2890,2895,2900,2890,5335
|
|
20240502,123800,9308499520,2895,2900,2900,2890,4536
|
|
20240502,123700,9295357170,2900,2895,2900,2895,3037
|
|
20240502,123600,9286552500,2895,2895,2900,2895,3662
|
|
20240502,123500,9275939120,2900,2900,2900,2895,3032
|
|
20240502,123400,9267149820,2900,2895,2900,2890,5727
|
|
20240502,123300,9250560295,2895,2900,2900,2895,4628
|
|
20240502,123200,9237145695,2900,2900,2900,2895,7452
|
|
20240502,123100,9215554180,2900,2900,2900,2895,5197
|
|
20240502,123000,9200488025,2900,2900,2900,2895,4208
|
|
20240502,122900,9188289170,2900,2900,2900,2895,17127
|
|
20240502,122800,9138621085,2900,2895,2900,2880,13335
|
|
20240502,122700,9100001535,2900,2895,2900,2890,3704
|
|
20240502,122600,9089270480,2895,2890,2900,2870,80238
|
|
20240502,122500,8858660535,2895,2900,2900,2895,8053
|
|
20240502,122400,8835331145,2900,2900,2900,2895,1719
|
|
20240502,122300,8830346050,2900,2905,2905,2900,13190
|
|
20240502,122200,8792095045,2900,2900,2905,2900,332
|
|
20240502,122100,8791131220,2905,2900,2905,2900,1732
|
|
20240502,122000,8786101465,2900,2900,2905,2900,14263
|
|
20240502,121900,8744725155,2905,2905,2905,2900,2713
|
|
20240502,121800,8736852110,2900,2900,2905,2900,11498
|
|
20240502,121700,8703497450,2900,2900,2900,2895,3456
|
|
20240502,121600,8693477050,2900,2900,2905,2900,5838
|
|
20240502,121500,8676546700,2900,2905,2905,2900,6713
|
|
20240502,121400,8657071260,2905,2905,2905,2900,4121
|
|
20240502,121300,8645107505,2905,2905,2905,2900,7350
|
|
20240502,121200,8623790060,2905,2900,2905,2900,2701
|
|
20240502,121100,8615950005,2900,2900,2900,2895,13182
|
|
20240502,121000,8577725195,2900,2900,2900,2895,4978
|
|
20240502,120900,8563294730,2900,2890,2900,2890,6244
|
|
20240502,120800,8545224870,2895,2890,2895,2890,5356
|
|
20240502,120700,8529725940,2895,2895,2900,2890,10369
|
|
20240502,120600,8499723935,2895,2900,2900,2895,5898
|
|
20240502,120500,8482634480,2900,2895,2905,2895,2642
|
|
20240502,120400,8474968585,2900,2905,2905,2895,26170
|
|
20240502,120300,8399082685,2905,2905,2905,2900,12957
|
|
20240502,120200,8361494275,2900,2905,2905,2900,1011
|
|
20240502,120100,8358557870,2905,2900,2905,2900,18206
|
|
20240502,120000,8305753695,2900,2905,2905,2900,4646
|
|
20240502,115900,8292274160,2905,2905,2905,2900,3450
|
|
20240502,115800,8282261145,2900,2905,2905,2900,10662
|
|
20240502,115700,8251312075,2910,2905,2910,2905,7150
|
|
20240502,115600,8230535080,2910,2905,2910,2905,2180
|
|
20240502,115500,8224192620,2905,2905,2910,2905,2055
|
|
20240502,115400,8218217720,2910,2910,2910,2905,5688
|
|
20240502,115300,8201684925,2910,2915,2915,2905,4304
|
|
20240502,115200,8189159205,2915,2905,2915,2905,6594
|
|
20240502,115100,8169971195,2905,2910,2915,2905,12683
|
|
20240502,115000,8133076900,2905,2905,2910,2905,9439
|
|
20240502,114900,8105612530,2905,2905,2910,2905,2321
|
|
20240502,114800,8098864580,2905,2905,2910,2905,1407
|
|
20240502,114700,8094773905,2905,2910,2910,2905,3686
|
|
20240502,114600,8084052480,2905,2900,2905,2900,1962
|
|
20240502,114500,8078353815,2905,2900,2905,2900,7374
|
|
20240502,114400,8056951725,2905,2900,2905,2900,3323
|
|
20240502,114300,8047311075,2900,2905,2910,2900,7071
|
|
20240502,114200,8026765190,2905,2910,2910,2900,4141
|
|
20240502,114100,8014730690,2905,2900,2910,2900,32024
|
|
20240502,114000,7921690725,2900,2900,2905,2900,5437
|
|
20240502,113900,7905921340,2900,2900,2905,2895,6101
|
|
20240502,113800,7888225375,2905,2900,2905,2895,17072
|
|
20240502,113700,7838735490,2900,2900,2905,2895,9222
|
|
20240502,113600,7811983170,2900,2905,2905,2895,8152
|
|
20240502,113500,7788345090,2905,2900,2905,2895,13721
|
|
20240502,113400,7748565515,2900,2900,2905,2890,18797
|
|
20240502,113300,7694109980,2900,2905,2910,2900,37937
|
|
20240502,113200,7584077805,2905,2905,2910,2905,8142
|
|
20240502,113100,7560421965,2910,2905,2910,2900,12831
|
|
20240502,113000,7523135865,2905,2910,2910,2900,9556
|
|
20240502,112900,7495366720,2905,2915,2920,2905,8190
|
|
20240502,112800,7471532080,2915,2920,2920,2910,9960
|
|
20240502,112700,7442499195,2920,2915,2920,2910,9878
|
|
20240502,112600,7413726985,2915,2915,2920,2915,11973
|
|
20240502,112500,7378817380,2920,2920,2925,2915,10840
|
|
20240502,112400,7347166100,2925,2915,2925,2915,37171
|
|
20240502,112300,7238549125,2915,2920,2920,2915,20710
|
|
20240502,112200,7178108375,2920,2910,2920,2910,15561
|
|
20240502,112100,7132730445,2915,2905,2915,2905,62461
|
|
20240502,112000,6950912380,2910,2905,2910,2900,17591
|
|
20240502,111900,6899782740,2905,2900,2905,2895,20935
|
|
20240502,111800,6839029970,2895,2900,2905,2895,16853
|
|
20240502,111700,6790153185,2900,2900,2905,2895,112167
|
|
20240502,111600,6464858595,2900,2895,2900,2890,26046
|
|
20240502,111500,6389451555,2895,2890,2895,2885,14116
|
|
20240502,111400,6348633060,2890,2890,2895,2885,17602
|
|
20240502,111300,6297757035,2895,2895,2900,2890,12058
|
|
20240502,111200,6262847260,2895,2900,2900,2895,10130
|
|
20240502,111100,6233479350,2900,2895,2900,2895,13117
|
|
20240502,111000,6195468210,2900,2895,2900,2890,21768
|
|
20240502,110900,6132409570,2895,2890,2895,2890,10944
|
|
20240502,110800,6100737795,2895,2895,2895,2890,36346
|
|
20240502,110700,5995524150,2890,2890,2895,2890,18790
|
|
20240502,110600,5941140610,2890,2885,2895,2885,50224
|
|
20240502,110500,5796003850,2885,2890,2890,2885,18049
|
|
20240502,110400,5743897660,2885,2890,2890,2885,4818
|
|
20240502,110300,5729989185,2890,2885,2890,2885,6345
|
|
20240502,110200,5711667275,2885,2890,2890,2885,7384
|
|
20240502,110100,5690351440,2885,2890,2890,2885,4979
|
|
20240502,110000,5675964850,2890,2875,2890,2870,127009
|
|
20240502,105900,5310366240,2870,2875,2875,2870,5597
|
|
20240502,105800,5294283745,2875,2875,2880,2870,5379
|
|
20240502,105700,5278815900,2875,2875,2880,2875,12282
|
|
20240502,105600,5243502090,2875,2875,2875,2865,12624
|
|
20240502,105500,5207276400,2875,2880,2880,2870,12445
|
|
20240502,105400,5171488210,2880,2880,2885,2875,8148
|
|
20240502,105300,5148043635,2880,2880,2880,2875,6609
|
|
20240502,105200,5129009965,2880,2880,2885,2875,27914
|
|
20240502,105100,5048616670,2880,2885,2885,2880,16496
|
|
20240502,105000,5001092045,2880,2880,2885,2880,6170
|
|
20240502,104900,4983305540,2885,2885,2885,2880,14025
|
|
20240502,104800,4942865075,2885,2880,2885,2875,59465
|
|
20240502,104700,4771522340,2880,2875,2880,2875,15800
|
|
20240502,104600,4726069315,2880,2875,2880,2870,13055
|
|
20240502,104500,4688536335,2870,2870,2875,2865,8028
|
|
20240502,104400,4665474005,2875,2865,2875,2865,19218
|
|
20240502,104300,4610313565,2865,2865,2870,2860,13043
|
|
20240502,104200,4572945625,2865,2865,2870,2855,10099
|
|
20240502,104100,4544051150,2865,2860,2865,2855,11896
|
|
20240502,104000,4509996005,2860,2865,2870,2860,6390
|
|
20240502,103900,4491690280,2865,2865,2870,2860,6495
|
|
20240502,103800,4473086480,2865,2875,2875,2865,10898
|
|
20240502,103700,4441801980,2875,2880,2880,2875,11611
|
|
20240502,103600,4408411010,2880,2870,2880,2870,11550
|
|
20240502,103500,4375178100,2870,2875,2880,2870,17519
|
|
20240502,103400,4324791615,2875,2870,2880,2870,20173
|
|
20240502,103300,4266810150,2870,2870,2875,2870,14569
|
|
20240502,103200,4224978215,2870,2860,2870,2860,58910
|
|
20240502,103100,4055940945,2860,2865,2865,2860,16380
|
|
20240502,103000,4009019575,2865,2860,2865,2855,42267
|
|
20240502,102900,3888056745,2860,2855,2860,2855,5787
|
|
20240502,102800,3871525775,2855,2860,2860,2855,3153
|
|
20240502,102700,3862515860,2860,2850,2860,2850,19566
|
|
20240502,102600,3806643870,2855,2855,2855,2850,17285
|
|
20240502,102500,3757295510,2855,2855,2855,2850,5711
|
|
20240502,102400,3741000865,2850,2850,2850,2845,19460
|
|
20240502,102300,3685567500,2850,2840,2850,2840,6525
|
|
20240502,102200,3667019040,2840,2840,2845,2840,1917
|
|
20240502,102100,3661566755,2840,2845,2850,2840,3910
|
|
20240502,102000,3650444200,2845,2850,2850,2840,2473
|
|
20240502,101900,3643408510,2850,2840,2850,2840,3608
|
|
20240502,101800,3633142260,2845,2850,2850,2840,20305
|
|
20240502,101700,3575367460,2845,2850,2855,2845,8885
|
|
20240502,101600,3550045705,2850,2840,2850,2840,33860
|
|
20240502,101500,3453640520,2840,2845,2845,2840,2983
|
|
20240502,101400,3445167115,2840,2840,2845,2830,7597
|
|
20240502,101300,3423603750,2840,2840,2840,2830,14210
|
|
20240502,101200,3383284025,2840,2840,2845,2835,2326
|
|
20240502,101100,3376677990,2840,2845,2850,2840,6245
|
|
20240502,101000,3358939080,2840,2840,2850,2835,13125
|
|
20240502,100900,3321626470,2840,2850,2850,2840,11764
|
|
20240502,100800,3288210215,2845,2845,2850,2845,6336
|
|
20240502,100700,3270177275,2850,2845,2850,2840,4578
|
|
20240502,100600,3257149865,2845,2850,2855,2840,31152
|
|
20240502,100500,3168495240,2850,2855,2855,2850,8692
|
|
20240502,100400,3143700280,2855,2860,2860,2855,20880
|
|
20240502,100300,3084071390,2860,2845,2860,2845,33507
|
|
20240502,100200,2988542960,2845,2850,2850,2845,33971
|
|
20240502,100100,2891737250,2850,2845,2850,2840,17338
|
|
20240502,100000,2842395760,2845,2825,2845,2825,89359
|
|
20240502,095900,2589148205,2830,2830,2830,2825,8447
|
|
20240502,095800,2565244335,2830,2825,2830,2825,10952
|
|
20240502,095700,2534254740,2825,2830,2830,2825,7089
|
|
20240502,095600,2514212045,2825,2825,2830,2825,6240
|
|
20240502,095500,2496558395,2830,2820,2830,2820,24042
|
|
20240502,095400,2428642445,2825,2825,2825,2820,6409
|
|
20240502,095300,2410543525,2825,2825,2825,2820,6638
|
|
20240502,095200,2391791815,2825,2820,2825,2820,7855
|
|
20240502,095100,2369614880,2820,2825,2825,2820,5908
|
|
20240502,095000,2352944450,2825,2820,2825,2820,67255
|
|
20240502,094900,2163151190,2815,2820,2820,2815,5847
|
|
20240502,094800,2146668760,2820,2820,2820,2810,9684
|
|
20240502,094700,2119360580,2820,2805,2820,2800,43183
|
|
20240502,094600,1998084615,2810,2805,2810,2805,4409
|
|
20240502,094500,1985702420,2810,2805,2810,2805,1987
|
|
20240502,094400,1980120005,2810,2805,2810,2800,2409
|
|
20240502,094300,1973360755,2805,2810,2810,2800,5902
|
|
20240502,094200,1956818110,2805,2810,2810,2805,2106
|
|
20240502,094100,1950900690,2810,2810,2810,2805,5774
|
|
20240502,094000,1934702950,2810,2820,2820,2800,43203
|
|
20240502,093900,1813425690,2820,2815,2820,2810,18399
|
|
20240502,093800,1761615840,2815,2815,2815,2810,17499
|
|
20240502,093700,1712360140,2815,2805,2815,2800,47874
|
|
20240502,093600,1577965635,2800,2805,2805,2800,7542
|
|
20240502,093500,1556847765,2800,2805,2805,2800,10513
|
|
20240502,093400,1527387820,2805,2800,2805,2800,10140
|
|
20240502,093300,1498995545,2800,2800,2805,2800,4875
|
|
20240502,093200,1485321430,2805,2805,2805,2800,9940
|
|
20240502,093100,1457445350,2805,2800,2805,2800,4919
|
|
20240502,093000,1443667060,2805,2785,2805,2785,71276
|
|
20240502,092900,1244305895,2785,2785,2790,2780,12158
|
|
20240502,092800,1210474670,2780,2785,2790,2780,4035
|
|
20240502,092700,1199243915,2785,2785,2790,2785,4380
|
|
20240502,092600,1187035805,2785,2785,2790,2785,15926
|
|
20240502,092500,1142615480,2780,2785,2790,2780,13544
|
|
20240502,092400,1104895160,2790,2790,2795,2785,3078
|
|
20240502,092300,1096307885,2790,2790,2790,2785,4782
|
|
20240502,092200,1082972565,2790,2795,2795,2790,6531
|
|
20240502,092100,1064745110,2795,2790,2795,2790,11747
|
|
20240502,092000,1031918585,2795,2790,2795,2790,3345
|
|
20240502,091900,1022575605,2795,2795,2795,2790,4177
|
|
20240502,091800,1010914665,2790,2790,2795,2790,4619
|
|
20240502,091700,998014920,2790,2795,2795,2790,8929
|
|
20240502,091600,973081365,2795,2805,2805,2790,16395
|
|
20240502,091500,927206590,2800,2795,2805,2795,30886
|
|
20240502,091400,840723190,2800,2790,2800,2790,29537
|
|
20240502,091300,758166320,2790,2790,2795,2780,13607
|
|
20240502,091200,720213015,2790,2780,2790,2780,19760
|
|
20240502,091100,665188295,2780,2780,2785,2780,16691
|
|
20240502,091000,618781430,2780,2785,2785,2780,6142
|
|
20240502,090900,601705430,2780,2785,2790,2775,16273
|
|
20240502,090800,556391655,2790,2770,2795,2770,78993
|
|
20240502,090700,336656225,2770,2770,2770,2760,3322
|
|
20240502,090600,327468280,2770,2770,2780,2765,11282
|
|
20240502,090500,296190450,2780,2780,2785,2770,6933
|
|
20240502,090400,276927800,2785,2790,2790,2780,18371
|
|
20240502,090300,225800135,2785,2765,2790,2765,34782
|
|
20240502,090200,129268330,2765,2745,2770,2740,17780
|
|
20240502,090100,80285220,2745,2740,2745,2735,11110
|
|
20240502,090000,49857590,2740,2730,2745,2725,18254
|