700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203700,321210120,2660,2660,2660,2660,5930
|
|
20240503,203600,321210120,2660,2660,2660,2660,0
|
|
20240503,203500,321210120,2660,2660,2660,2660,0
|
|
20240503,203400,321210120,2660,2660,2660,2660,0
|
|
20240503,203300,321210120,2660,2660,2660,2660,0
|
|
20240503,203200,321210120,2660,2660,2660,2660,0
|
|
20240503,203100,321210120,2660,2660,2660,2660,0
|
|
20240503,203000,321210120,2660,2660,2660,2660,0
|
|
20240503,202900,321210120,2660,2660,2660,2660,0
|
|
20240503,202800,321210120,2660,2660,2660,2660,0
|
|
20240503,202700,321210120,2660,2660,2660,2660,0
|
|
20240503,202600,321210120,2660,2660,2660,2660,0
|
|
20240503,202500,321210120,2660,2660,2660,2660,0
|
|
20240503,202400,321210120,2660,2660,2660,2660,0
|
|
20240503,202300,321210120,2660,2660,2660,2660,0
|
|
20240503,202200,321210120,2660,2660,2660,2660,0
|
|
20240503,202100,321210120,2660,2660,2660,2660,0
|
|
20240503,202000,321210120,2660,2660,2660,2660,0
|
|
20240503,201900,321210120,2660,2660,2660,2660,0
|
|
20240503,201800,321210120,2660,2660,2660,2660,0
|
|
20240503,201700,321210120,2660,2660,2660,2660,0
|
|
20240503,201600,321210120,2660,2660,2660,2660,0
|
|
20240503,201500,321210120,2660,2660,2660,2660,0
|
|
20240503,201400,321210120,2660,2660,2660,2660,0
|
|
20240503,201300,321210120,2660,2660,2660,2660,0
|
|
20240503,201200,321210120,2660,2660,2660,2660,0
|
|
20240503,201100,321210120,2660,2660,2660,2660,0
|
|
20240503,201000,321210120,2660,2660,2660,2660,0
|
|
20240503,200900,321210120,2660,2660,2660,2660,0
|
|
20240503,200800,321210120,2660,2660,2660,2660,0
|
|
20240503,200700,321210120,2660,2660,2660,2660,5930
|
|
20240503,200600,321210120,2660,2660,2660,2660,0
|
|
20240503,200500,321210120,2660,2660,2660,2660,0
|
|
20240503,200400,321210120,2660,2660,2660,2660,0
|
|
20240503,200300,321210120,2660,2660,2660,2660,0
|
|
20240503,200200,321210120,2660,2660,2660,2660,0
|
|
20240503,200100,321210120,2660,2660,2660,2660,0
|
|
20240503,200000,321210120,2660,2660,2660,2660,0
|
|
20240503,195900,321210120,2660,2660,2660,2660,0
|
|
20240503,195800,321210120,2660,2660,2660,2660,0
|
|
20240503,195700,321210120,2660,2660,2660,2660,0
|
|
20240503,195600,321210120,2660,2660,2660,2660,0
|
|
20240503,195500,321210120,2660,2660,2660,2660,0
|
|
20240503,195400,321210120,2660,2660,2660,2660,0
|
|
20240503,195300,321210120,2660,2660,2660,2660,0
|
|
20240503,195200,321210120,2660,2660,2660,2660,0
|
|
20240503,195100,321210120,2660,2660,2660,2660,0
|
|
20240503,195000,321210120,2660,2660,2660,2660,0
|
|
20240503,194900,321210120,2660,2660,2660,2660,0
|
|
20240503,194800,321210120,2660,2660,2660,2660,0
|
|
20240503,194700,321210120,2660,2660,2660,2660,0
|
|
20240503,194600,321210120,2660,2660,2660,2660,0
|
|
20240503,194500,321210120,2660,2660,2660,2660,0
|
|
20240503,194400,321210120,2660,2660,2660,2660,0
|
|
20240503,194300,321210120,2660,2660,2660,2660,0
|
|
20240503,194200,321210120,2660,2660,2660,2660,0
|
|
20240503,194100,321210120,2660,2660,2660,2660,0
|
|
20240503,194000,321210120,2660,2660,2660,2660,0
|
|
20240503,193900,321210120,2660,2660,2660,2660,0
|
|
20240503,193800,321210120,2660,2660,2660,2660,0
|
|
20240503,193700,321210120,2660,2660,2660,2660,5930
|
|
20240503,193600,321210120,2660,2660,2660,2660,0
|
|
20240503,193500,321210120,2660,2660,2660,2660,0
|
|
20240503,193400,321210120,2660,2660,2660,2660,0
|
|
20240503,193300,321210120,2660,2660,2660,2660,0
|
|
20240503,193200,321210120,2660,2660,2660,2660,0
|
|
20240503,193100,321210120,2660,2660,2660,2660,0
|
|
20240503,193000,321210120,2660,2660,2660,2660,0
|
|
20240503,192900,321210120,2660,2660,2660,2660,0
|
|
20240503,192800,321210120,2660,2660,2660,2660,0
|
|
20240503,192700,321210120,2660,2660,2660,2660,0
|
|
20240503,192600,321210120,2660,2660,2660,2660,0
|
|
20240503,192500,321210120,2660,2660,2660,2660,0
|
|
20240503,192400,321210120,2660,2660,2660,2660,0
|
|
20240503,192300,321210120,2660,2660,2660,2660,0
|
|
20240503,192200,321210120,2660,2660,2660,2660,0
|
|
20240503,192100,321210120,2660,2660,2660,2660,0
|
|
20240503,192000,321210120,2660,2660,2660,2660,0
|
|
20240503,191900,321210120,2660,2660,2660,2660,0
|
|
20240503,191800,321210120,2660,2660,2660,2660,0
|
|
20240503,191700,321210120,2660,2660,2660,2660,0
|
|
20240503,191600,321210120,2660,2660,2660,2660,0
|
|
20240503,191500,321210120,2660,2660,2660,2660,0
|
|
20240503,191400,321210120,2660,2660,2660,2660,0
|
|
20240503,191300,321210120,2660,2660,2660,2660,0
|
|
20240503,191200,321210120,2660,2660,2660,2660,0
|
|
20240503,191100,321210120,2660,2660,2660,2660,0
|
|
20240503,191000,321210120,2660,2660,2660,2660,0
|
|
20240503,190900,321210120,2660,2660,2660,2660,0
|
|
20240503,190800,321210120,2660,2660,2660,2660,0
|
|
20240503,190700,321210120,2660,2660,2660,2660,5930
|
|
20240503,190600,321210120,2660,2660,2660,2660,0
|
|
20240503,190500,321210120,2660,2660,2660,2660,0
|
|
20240503,190400,321210120,2660,2660,2660,2660,0
|
|
20240503,190300,321210120,2660,2660,2660,2660,0
|
|
20240503,190200,321210120,2660,2660,2660,2660,0
|
|
20240503,190100,321210120,2660,2660,2660,2660,0
|
|
20240503,190000,321210120,2660,2660,2660,2660,0
|
|
20240503,185900,321210120,2660,2660,2660,2660,0
|
|
20240503,185800,321210120,2660,2660,2660,2660,0
|
|
20240503,185700,321210120,2660,2660,2660,2660,0
|
|
20240503,185600,321210120,2660,2660,2660,2660,0
|
|
20240503,185500,321210120,2660,2660,2660,2660,0
|
|
20240503,185400,321210120,2660,2660,2660,2660,0
|
|
20240503,185300,321210120,2660,2660,2660,2660,0
|
|
20240503,185200,321210120,2660,2660,2660,2660,0
|
|
20240503,185100,321210120,2660,2660,2660,2660,0
|
|
20240503,185000,321210120,2660,2660,2660,2660,0
|
|
20240503,184900,321210120,2660,2660,2660,2660,0
|
|
20240503,184800,321210120,2660,2660,2660,2660,0
|
|
20240503,184700,321210120,2660,2660,2660,2660,0
|
|
20240503,184600,321210120,2660,2660,2660,2660,0
|
|
20240503,184500,321210120,2660,2660,2660,2660,0
|
|
20240503,184400,321210120,2660,2660,2660,2660,0
|
|
20240503,184300,321210120,2660,2660,2660,2660,0
|
|
20240503,184200,321210120,2660,2660,2660,2660,0
|
|
20240503,184100,321210120,2660,2660,2660,2660,0
|
|
20240503,184000,321210120,2660,2660,2660,2660,0
|
|
20240503,183900,321210120,2660,2660,2660,2660,0
|
|
20240503,183800,321210120,2660,2660,2660,2660,0
|
|
20240503,183700,321210120,2660,2660,2660,2660,5930
|
|
20240503,183600,321210120,2660,2660,2660,2660,0
|
|
20240503,183500,321210120,2660,2660,2660,2660,0
|
|
20240503,183400,321210120,2660,2660,2660,2660,0
|
|
20240503,183300,321210120,2660,2660,2660,2660,0
|
|
20240503,183200,321210120,2660,2660,2660,2660,0
|
|
20240503,183100,321210120,2660,2660,2660,2660,0
|
|
20240503,183000,321210120,2660,2660,2660,2660,0
|
|
20240503,182900,321210120,2660,2660,2660,2660,0
|
|
20240503,182800,321210120,2660,2660,2660,2660,0
|
|
20240503,182700,321210120,2660,2660,2660,2660,0
|
|
20240503,182600,321210120,2660,2660,2660,2660,0
|
|
20240503,182500,321210120,2660,2660,2660,2660,0
|
|
20240503,182400,321210120,2660,2660,2660,2660,0
|
|
20240503,182300,321210120,2660,2660,2660,2660,0
|
|
20240503,182200,321210120,2660,2660,2660,2660,0
|
|
20240503,182100,321210120,2660,2660,2660,2660,0
|
|
20240503,182000,321210120,2660,2660,2660,2660,0
|
|
20240503,181900,321210120,2660,2660,2660,2660,0
|
|
20240503,181800,321210120,2660,2660,2660,2660,0
|
|
20240503,181700,321210120,2660,2660,2660,2660,0
|
|
20240503,181600,321210120,2660,2660,2660,2660,0
|
|
20240503,181500,321210120,2660,2660,2660,2660,0
|
|
20240503,181400,321210120,2660,2660,2660,2660,0
|
|
20240503,181300,321210120,2660,2660,2660,2660,0
|
|
20240503,181200,321210120,2660,2660,2660,2660,0
|
|
20240503,181100,321210120,2660,2660,2660,2660,0
|
|
20240503,181000,321210120,2660,2660,2660,2660,0
|
|
20240503,180900,321210120,2660,2660,2660,2660,0
|
|
20240503,180800,321210120,2660,2660,2660,2660,0
|
|
20240503,180700,321210120,2660,2660,2660,2660,5930
|
|
20240503,180600,321210120,2660,2660,2660,2660,0
|
|
20240503,180500,321210120,2660,2660,2660,2660,0
|
|
20240503,180400,321210120,2660,2660,2660,2660,0
|
|
20240503,180300,321210120,2660,2660,2660,2660,0
|
|
20240503,180200,321210120,2660,2660,2660,2660,0
|
|
20240503,180100,321210120,2660,2660,2660,2660,0
|
|
20240503,180000,321210120,2660,2660,2660,2660,0
|
|
20240503,175900,321210120,2660,2660,2660,2660,0
|
|
20240503,175800,321210120,2660,2660,2660,2660,0
|
|
20240503,175700,321210120,2660,2660,2660,2660,0
|
|
20240503,175600,321210120,2660,2660,2660,2660,0
|
|
20240503,175500,321210120,2660,2660,2660,2660,0
|
|
20240503,175400,321210120,2660,2660,2660,2660,0
|
|
20240503,175300,321210120,2660,2660,2660,2660,0
|
|
20240503,175200,321210120,2660,2660,2660,2660,0
|
|
20240503,175100,321210120,2660,2660,2660,2660,0
|
|
20240503,175000,321210120,2660,2660,2660,2660,0
|
|
20240503,174900,321210120,2660,2660,2660,2660,0
|
|
20240503,174800,321210120,2660,2660,2660,2660,0
|
|
20240503,174700,321210120,2660,2660,2660,2660,0
|
|
20240503,174600,321210120,2660,2660,2660,2660,0
|
|
20240503,174500,321210120,2660,2660,2660,2660,0
|
|
20240503,174400,321210120,2660,2660,2660,2660,0
|
|
20240503,174300,321210120,2660,2660,2660,2660,0
|
|
20240503,174200,321210120,2660,2660,2660,2660,0
|
|
20240503,174100,321210120,2660,2660,2660,2660,0
|
|
20240503,174000,321210120,2660,2660,2660,2660,0
|
|
20240503,173900,321210120,2660,2660,2660,2660,0
|
|
20240503,173800,321210120,2660,2660,2660,2660,0
|
|
20240503,173700,321210120,2660,2660,2660,2660,5930
|
|
20240503,173600,321210120,2660,2660,2660,2660,0
|
|
20240503,173500,321210120,2660,2660,2660,2660,0
|
|
20240503,173400,321210120,2660,2660,2660,2660,0
|
|
20240503,173300,321210120,2660,2660,2660,2660,0
|
|
20240503,173200,321210120,2660,2660,2660,2660,0
|
|
20240503,173100,321210120,2660,2660,2660,2660,0
|
|
20240503,173000,321210120,2660,2660,2660,2660,0
|
|
20240503,172900,321210120,2660,2660,2660,2660,0
|
|
20240503,172800,321210120,2660,2660,2660,2660,0
|
|
20240503,172700,321210120,2660,2660,2660,2660,0
|
|
20240503,172600,321210120,2660,2660,2660,2660,0
|
|
20240503,172500,321210120,2660,2660,2660,2660,0
|
|
20240503,172400,321210120,2660,2660,2660,2660,0
|
|
20240503,172300,321210120,2660,2660,2660,2660,0
|
|
20240503,172200,321210120,2660,2660,2660,2660,0
|
|
20240503,172100,321210120,2660,2660,2660,2660,0
|
|
20240503,172000,321210120,2660,2660,2660,2660,0
|
|
20240503,171900,321210120,2660,2660,2660,2660,0
|
|
20240503,171800,321210120,2660,2660,2660,2660,0
|
|
20240503,171700,321210120,2660,2660,2660,2660,0
|
|
20240503,171600,321210120,2660,2660,2660,2660,0
|
|
20240503,171500,321210120,2660,2660,2660,2660,0
|
|
20240503,171400,321210120,2660,2660,2660,2660,0
|
|
20240503,171300,321210120,2660,2660,2660,2660,0
|
|
20240503,171200,321210120,2660,2660,2660,2660,0
|
|
20240503,171100,321210120,2660,2660,2660,2660,0
|
|
20240503,171000,321210120,2660,2660,2660,2660,0
|
|
20240503,170900,321210120,2660,2660,2660,2660,0
|
|
20240503,170800,321210120,2660,2660,2660,2660,0
|
|
20240503,170700,321210120,2660,2660,2660,2660,5930
|
|
20240503,170600,321210120,2660,2660,2660,2660,0
|
|
20240503,170500,321210120,2660,2660,2660,2660,0
|
|
20240503,170400,321210120,2660,2660,2660,2660,0
|
|
20240503,170300,321210120,2660,2660,2660,2660,0
|
|
20240503,170200,321210120,2660,2660,2660,2660,0
|
|
20240503,170100,321210120,2660,2660,2660,2660,0
|
|
20240503,170000,321210120,2660,2660,2660,2660,0
|
|
20240503,165900,321210120,2660,2660,2660,2660,0
|
|
20240503,165800,321210120,2660,2660,2660,2660,0
|
|
20240503,165700,321210120,2660,2660,2660,2660,0
|
|
20240503,165600,321210120,2660,2660,2660,2660,0
|
|
20240503,165500,321210120,2660,2660,2660,2660,0
|
|
20240503,165400,321210120,2660,2660,2660,2660,0
|
|
20240503,165300,321210120,2660,2660,2660,2660,0
|
|
20240503,165200,321210120,2660,2660,2660,2660,0
|
|
20240503,165100,321210120,2660,2660,2660,2660,0
|
|
20240503,165000,321210120,2660,2660,2660,2660,0
|
|
20240503,164900,321210120,2660,2660,2660,2660,0
|
|
20240503,164800,321210120,2660,2660,2660,2660,0
|
|
20240503,164700,321210120,2660,2660,2660,2660,0
|
|
20240503,164600,321210120,2660,2660,2660,2660,0
|
|
20240503,164500,321210120,2660,2660,2660,2660,0
|
|
20240503,164400,321210120,2660,2660,2660,2660,0
|
|
20240503,164300,321210120,2660,2660,2660,2660,0
|
|
20240503,164200,321210120,2660,2660,2660,2660,0
|
|
20240503,164100,321210120,2660,2660,2660,2660,0
|
|
20240503,164000,321210120,2660,2660,2660,2660,0
|
|
20240503,163900,321210120,2660,2660,2660,2660,0
|
|
20240503,163800,321210120,2660,2660,2660,2660,0
|
|
20240503,163700,321210120,2660,2660,2660,2660,5930
|
|
20240503,163600,321210120,2660,2660,2660,2660,0
|
|
20240503,163500,321210120,2660,2660,2660,2660,0
|
|
20240503,163400,321210120,2660,2660,2660,2660,0
|
|
20240503,163300,321210120,2660,2660,2660,2660,0
|
|
20240503,163200,321210120,2660,2660,2660,2660,0
|
|
20240503,163100,321210120,2660,2660,2660,2660,0
|
|
20240503,163000,321210120,2660,2660,2660,2660,0
|
|
20240503,162900,321210120,2660,2660,2660,2660,0
|
|
20240503,162800,321210120,2660,2660,2660,2660,0
|
|
20240503,162700,321210120,2660,2660,2660,2660,0
|
|
20240503,162600,321210120,2660,2660,2660,2660,0
|
|
20240503,162500,321210120,2660,2660,2660,2660,0
|
|
20240503,162400,321210120,2660,2660,2660,2660,0
|
|
20240503,162300,321210120,2660,2660,2660,2660,0
|
|
20240503,162200,321210120,2660,2660,2660,2660,0
|
|
20240503,162100,321210120,2660,2660,2660,2660,0
|
|
20240503,162000,321210120,2660,2660,2660,2660,0
|
|
20240503,161900,321210120,2660,2660,2660,2660,0
|
|
20240503,161800,321210120,2660,2660,2660,2660,0
|
|
20240503,161700,321210120,2660,2660,2660,2660,0
|
|
20240503,161600,321210120,2660,2660,2660,2660,0
|
|
20240503,161500,321210120,2660,2660,2660,2660,0
|
|
20240503,161400,321210120,2660,2660,2660,2660,0
|
|
20240503,161300,321210120,2660,2660,2660,2660,0
|
|
20240503,161200,321210120,2660,2660,2660,2660,0
|
|
20240503,161100,321210120,2660,2660,2660,2660,0
|
|
20240503,161000,321210120,2660,2660,2660,2660,0
|
|
20240503,160900,321210120,2660,2660,2660,2660,0
|
|
20240503,160800,321210120,2660,2660,2660,2660,0
|
|
20240503,160700,321210120,2660,2660,2660,2660,5930
|
|
20240503,160600,321210120,2660,2660,2660,2660,0
|
|
20240503,160500,321210120,2660,2660,2660,2660,0
|
|
20240503,160400,321210120,2660,2660,2660,2660,0
|
|
20240503,160300,321210120,2660,2660,2660,2660,0
|
|
20240503,160200,321210120,2660,2660,2660,2660,0
|
|
20240503,160100,321210120,2660,2660,2660,2660,0
|
|
20240503,160000,321210120,2660,2660,2660,2660,0
|
|
20240503,155900,321210120,2660,2660,2660,2660,0
|
|
20240503,155800,321210120,2660,2660,2660,2660,0
|
|
20240503,155700,321210120,2660,2660,2660,2660,0
|
|
20240503,155600,321210120,2660,2660,2660,2660,0
|
|
20240503,155500,321210120,2660,2660,2660,2660,0
|
|
20240503,155400,321210120,2660,2660,2660,2660,0
|
|
20240503,155300,321210120,2660,2660,2660,2660,0
|
|
20240503,155200,321210120,2660,2660,2660,2660,0
|
|
20240503,155100,321210120,2660,2660,2660,2660,0
|
|
20240503,155000,321210120,2660,2660,2660,2660,0
|
|
20240503,154900,321210120,2660,2660,2660,2660,0
|
|
20240503,154800,321210120,2660,2660,2660,2660,0
|
|
20240503,154700,321210120,2660,2660,2660,2660,0
|
|
20240503,154600,321210120,2660,2660,2660,2660,0
|
|
20240503,154500,321210120,2660,2660,2660,2660,0
|
|
20240503,154400,321210120,2660,2660,2660,2660,0
|
|
20240503,154300,321210120,2660,2660,2660,2660,0
|
|
20240503,154200,321210120,2660,2660,2660,2660,0
|
|
20240503,154100,321210120,2660,2660,2660,2660,0
|
|
20240503,154000,321210120,2660,2660,2660,2660,0
|
|
20240503,153900,321210120,2660,2660,2660,2660,0
|
|
20240503,153800,321210120,2660,2660,2660,2660,0
|
|
20240503,153700,321210120,2660,2660,2660,2660,5930
|
|
20240503,153600,321210120,2660,2660,2660,2660,0
|
|
20240503,153500,321210120,2660,2660,2660,2660,0
|
|
20240503,153400,321210120,2660,2660,2660,2660,0
|
|
20240503,153300,321210120,2660,2660,2660,2660,0
|
|
20240503,153200,321210120,2660,2660,2660,2660,0
|
|
20240503,153100,321210120,2660,2660,2660,2660,0
|
|
20240503,153000,321210120,2660,2660,2660,2660,5930
|
|
20240503,152900,305436320,2660,2660,2660,2660,0
|
|
20240503,152800,305436320,2660,2660,2660,2660,0
|
|
20240503,152700,305436320,2660,2660,2660,2660,0
|
|
20240503,152600,305436320,2660,2660,2660,2660,0
|
|
20240503,152500,305436320,2660,2660,2660,2660,0
|
|
20240503,152400,305436320,2660,2660,2660,2660,0
|
|
20240503,152300,305436320,2660,2660,2660,2660,0
|
|
20240503,152200,305436320,2660,2660,2660,2660,0
|
|
20240503,152100,305436320,2660,2660,2660,2660,0
|
|
20240503,152000,305436320,2660,2660,2660,2660,0
|
|
20240503,151900,305436320,2660,2655,2660,2655,1056
|
|
20240503,151800,302632375,2655,2640,2655,2640,381
|
|
20240503,151700,301625520,2640,2645,2645,2640,1754
|
|
20240503,151600,296993390,2655,2655,2655,2655,0
|
|
20240503,151500,296993390,2655,2655,2655,2655,0
|
|
20240503,151400,296993390,2655,2655,2655,2655,0
|
|
20240503,151300,296993390,2655,2655,2655,2655,91
|
|
20240503,151200,296751785,2655,2655,2655,2655,0
|
|
20240503,151100,296751785,2655,2655,2655,2655,20
|
|
20240503,151000,296698685,2655,2655,2655,2655,0
|
|
20240503,150900,296698685,2655,2655,2655,2655,0
|
|
20240503,150800,296698685,2655,2655,2655,2655,1
|
|
20240503,150700,296696030,2645,2645,2645,2645,0
|
|
20240503,150600,296696030,2645,2645,2645,2645,0
|
|
20240503,150500,296696030,2645,2645,2645,2640,1337
|
|
20240503,150400,293160440,2655,2655,2655,2655,1
|
|
20240503,150300,293157785,2655,2655,2655,2655,800
|
|
20240503,150200,291033785,2655,2655,2655,2655,0
|
|
20240503,150100,291033785,2655,2655,2655,2655,0
|
|
20240503,150000,291033785,2655,2655,2655,2655,500
|
|
20240503,145900,289706285,2655,2650,2655,2650,452
|
|
20240503,145800,288508480,2650,2650,2650,2650,549
|
|
20240503,145700,287053630,2650,2650,2650,2650,0
|
|
20240503,145600,287053630,2650,2650,2650,2650,0
|
|
20240503,145500,287053630,2650,2650,2650,2650,464
|
|
20240503,145400,285824030,2650,2650,2650,2650,0
|
|
20240503,145300,285824030,2650,2650,2650,2650,0
|
|
20240503,145200,285824030,2650,2650,2650,2650,0
|
|
20240503,145100,285824030,2650,2650,2650,2650,0
|
|
20240503,145000,285824030,2650,2650,2650,2650,1
|
|
20240503,144900,285821380,2650,2650,2650,2650,0
|
|
20240503,144800,285821380,2650,2650,2650,2650,0
|
|
20240503,144700,285821380,2650,2650,2650,2650,0
|
|
20240503,144600,285821380,2650,2650,2650,2650,1
|
|
20240503,144500,285818730,2650,2650,2650,2650,0
|
|
20240503,144400,285818730,2650,2650,2650,2650,0
|
|
20240503,144300,285818730,2650,2650,2650,2650,0
|
|
20240503,144200,285818730,2650,2650,2650,2650,0
|
|
20240503,144100,285818730,2650,2650,2650,2650,0
|
|
20240503,144000,285818730,2650,2650,2650,2650,57
|
|
20240503,143900,285667680,2650,2650,2650,2650,0
|
|
20240503,143800,285667680,2650,2650,2650,2650,0
|
|
20240503,143700,285667680,2650,2650,2650,2650,3
|
|
20240503,143600,285659730,2655,2655,2655,2655,0
|
|
20240503,143500,285659730,2655,2655,2655,2655,0
|
|
20240503,143400,285659730,2655,2655,2655,2655,0
|
|
20240503,143300,285659730,2655,2655,2655,2655,0
|
|
20240503,143200,285659730,2655,2655,2655,2655,0
|
|
20240503,143100,285659730,2655,2655,2655,2655,0
|
|
20240503,143000,285659730,2655,2645,2655,2645,71
|
|
20240503,142900,285471590,2645,2645,2645,2645,7
|
|
20240503,142800,285453075,2645,2645,2645,2645,250
|
|
20240503,142700,284791825,2640,2640,2640,2640,0
|
|
20240503,142600,284791825,2640,2645,2650,2640,6125
|
|
20240503,142500,268600055,2645,2645,2645,2645,1
|
|
20240503,142400,268597410,2645,2645,2645,2645,1998
|
|
20240503,142300,263312700,2650,2650,2650,2650,0
|
|
20240503,142200,263312700,2650,2645,2650,2645,14
|
|
20240503,142100,263275625,2650,2650,2650,2650,600
|
|
20240503,142000,261685625,2645,2645,2645,2645,0
|
|
20240503,141900,261685625,2645,2645,2645,2645,0
|
|
20240503,141800,261685625,2645,2645,2645,2645,7
|
|
20240503,141700,261667110,2650,2650,2650,2650,0
|
|
20240503,141600,261667110,2650,2650,2650,2650,0
|
|
20240503,141500,261667110,2650,2650,2650,2650,0
|
|
20240503,141400,261667110,2650,2650,2650,2650,0
|
|
20240503,141300,261667110,2650,2650,2650,2650,0
|
|
20240503,141200,261667110,2650,2650,2650,2650,0
|
|
20240503,141100,261667110,2650,2650,2650,2650,0
|
|
20240503,141000,261667110,2650,2650,2650,2650,0
|
|
20240503,140900,261667110,2650,2650,2650,2650,0
|
|
20240503,140800,261667110,2650,2650,2650,2650,504
|
|
20240503,140700,260331510,2650,2650,2650,2650,25
|
|
20240503,140600,260265260,2650,2650,2650,2650,0
|
|
20240503,140500,260265260,2650,2650,2650,2650,10
|
|
20240503,140400,260238760,2650,2650,2650,2650,0
|
|
20240503,140300,260238760,2650,2650,2650,2650,1
|
|
20240503,140200,260236110,2650,2650,2650,2650,0
|
|
20240503,140100,260236110,2650,2650,2650,2650,0
|
|
20240503,140000,260236110,2650,2650,2650,2650,0
|
|
20240503,135900,260236110,2650,2650,2650,2650,0
|
|
20240503,135800,260236110,2650,2650,2650,2650,600
|
|
20240503,135700,258646110,2645,2645,2645,2645,0
|
|
20240503,135600,258646110,2645,2645,2645,2645,33
|
|
20240503,135500,258558825,2645,2645,2645,2645,0
|
|
20240503,135400,258558825,2645,2645,2645,2645,738
|
|
20240503,135300,256606815,2650,2650,2650,2650,0
|
|
20240503,135200,256606815,2650,2650,2650,2650,0
|
|
20240503,135100,256606815,2650,2650,2650,2650,0
|
|
20240503,135000,256606815,2650,2650,2650,2650,0
|
|
20240503,134900,256606815,2650,2650,2650,2650,0
|
|
20240503,134800,256606815,2650,2650,2650,2650,527
|
|
20240503,134700,255210265,2650,2650,2650,2650,455
|
|
20240503,134600,254004515,2635,2635,2635,2635,485
|
|
20240503,134500,252726540,2635,2635,2635,2635,0
|
|
20240503,134400,252726540,2635,2635,2635,2635,0
|
|
20240503,134300,252726540,2635,2635,2635,2635,0
|
|
20240503,134200,252726540,2635,2635,2635,2635,1
|
|
20240503,134100,252723905,2655,2655,2655,2655,0
|
|
20240503,134000,252723905,2655,2650,2655,2640,6001
|
|
20240503,133900,236864040,2650,2650,2650,2650,0
|
|
20240503,133800,236864040,2650,2650,2650,2650,1550
|
|
20240503,133700,232756540,2650,2645,2650,2645,2749
|
|
20240503,133600,225483435,2650,2650,2650,2650,0
|
|
20240503,133500,225483435,2650,2650,2650,2650,50
|
|
20240503,133400,225350935,2645,2645,2645,2645,0
|
|
20240503,133300,225350935,2645,2645,2645,2645,0
|
|
20240503,133200,225350935,2645,2645,2645,2645,0
|
|
20240503,133100,225350935,2645,2645,2645,2645,0
|
|
20240503,133000,225350935,2645,2645,2645,2645,0
|
|
20240503,132900,225350935,2645,2655,2655,2645,5000
|
|
20240503,132800,212103065,2655,2655,2655,2655,3000
|
|
20240503,132700,204138065,2655,2655,2655,2655,0
|
|
20240503,132600,204138065,2655,2655,2655,2655,0
|
|
20240503,132500,204138065,2655,2655,2655,2655,722
|
|
20240503,132400,202221155,2655,2655,2655,2655,0
|
|
20240503,132300,202221155,2655,2655,2655,2655,0
|
|
20240503,132200,202221155,2655,2655,2655,2655,0
|
|
20240503,132100,202221155,2655,2655,2660,2655,2963
|
|
20240503,132000,194346880,2660,2660,2660,2660,0
|
|
20240503,131900,194346880,2660,2660,2660,2660,0
|
|
20240503,131800,194346880,2660,2655,2660,2655,11
|
|
20240503,131700,194317650,2655,2655,2655,2655,120
|
|
20240503,131600,193999050,2650,2650,2650,2650,0
|
|
20240503,131500,193999050,2650,2650,2650,2650,1
|
|
20240503,131400,193996400,2650,2650,2650,2650,0
|
|
20240503,131300,193996400,2650,2650,2650,2650,0
|
|
20240503,131200,193996400,2650,2650,2650,2650,50
|
|
20240503,131100,193863900,2650,2650,2650,2650,47
|
|
20240503,131000,193739350,2650,2650,2650,2650,100
|
|
20240503,130900,193474350,2650,2650,2650,2650,0
|
|
20240503,130800,193474350,2650,2650,2650,2650,0
|
|
20240503,130700,193474350,2650,2650,2650,2650,0
|
|
20240503,130600,193474350,2650,2650,2650,2650,0
|
|
20240503,130500,193474350,2650,2650,2650,2650,0
|
|
20240503,130400,193474350,2650,2650,2650,2650,30
|
|
20240503,130300,193394850,2650,2650,2650,2650,0
|
|
20240503,130200,193394850,2650,2650,2650,2650,0
|
|
20240503,130100,193394850,2650,2650,2650,2650,1500
|
|
20240503,130000,189419850,2650,2650,2650,2650,0
|
|
20240503,125900,189419850,2650,2650,2650,2650,0
|
|
20240503,125800,189419850,2650,2650,2650,2650,2
|
|
20240503,125700,189414550,2650,2650,2650,2650,0
|
|
20240503,125600,189414550,2650,2650,2650,2650,0
|
|
20240503,125500,189414550,2650,2650,2650,2650,0
|
|
20240503,125400,189414550,2650,2650,2650,2650,0
|
|
20240503,125300,189414550,2650,2650,2650,2650,0
|
|
20240503,125200,189414550,2650,2650,2650,2650,2415
|
|
20240503,125100,183014800,2650,2650,2650,2650,50
|
|
20240503,125000,182882300,2650,2650,2650,2650,0
|
|
20240503,124900,182882300,2650,2650,2650,2650,0
|
|
20240503,124800,182882300,2650,2650,2650,2650,0
|
|
20240503,124700,182882300,2650,2650,2650,2650,25
|
|
20240503,124600,182816050,2650,2650,2650,2650,0
|
|
20240503,124500,182816050,2650,2650,2650,2650,0
|
|
20240503,124400,182816050,2650,2650,2650,2650,0
|
|
20240503,124300,182816050,2650,2650,2650,2650,0
|
|
20240503,124200,182816050,2650,2650,2650,2650,0
|
|
20240503,124100,182816050,2650,2650,2650,2650,0
|
|
20240503,124000,182816050,2650,2650,2650,2650,0
|
|
20240503,123900,182816050,2650,2650,2650,2650,10
|
|
20240503,123800,182789550,2655,2655,2655,2655,0
|
|
20240503,123700,182789550,2655,2655,2655,2655,0
|
|
20240503,123600,182789550,2655,2655,2655,2655,31
|
|
20240503,123500,182707245,2645,2645,2645,2645,2000
|
|
20240503,123400,177417245,2655,2655,2655,2655,0
|
|
20240503,123300,177417245,2655,2655,2655,2655,0
|
|
20240503,123200,177417245,2655,2655,2655,2655,0
|
|
20240503,123100,177417245,2655,2655,2655,2655,1
|
|
20240503,123000,177414590,2645,2645,2645,2645,0
|
|
20240503,122900,177414590,2645,2645,2645,2645,50
|
|
20240503,122800,177282340,2645,2645,2645,2645,0
|
|
20240503,122700,177282340,2645,2645,2645,2645,0
|
|
20240503,122600,177282340,2645,2645,2645,2645,0
|
|
20240503,122500,177282340,2645,2645,2645,2645,0
|
|
20240503,122400,177282340,2645,2650,2650,2645,764
|
|
20240503,122300,175260625,2650,2650,2650,2650,0
|
|
20240503,122200,175260625,2650,2650,2650,2650,0
|
|
20240503,122100,175260625,2650,2650,2650,2650,0
|
|
20240503,122000,175260625,2650,2650,2650,2650,0
|
|
20240503,121900,175260625,2650,2650,2650,2650,0
|
|
20240503,121800,175260625,2650,2650,2650,2650,57
|
|
20240503,121700,175109575,2650,2650,2650,2650,0
|
|
20240503,121600,175109575,2650,2650,2650,2650,2
|
|
20240503,121500,175104275,2655,2655,2655,2655,0
|
|
20240503,121400,175104275,2655,2655,2655,2655,0
|
|
20240503,121300,175104275,2655,2655,2655,2655,2
|
|
20240503,121200,175098965,2655,2655,2655,2655,1
|
|
20240503,121100,175096310,2645,2645,2645,2645,0
|
|
20240503,121000,175096310,2645,2645,2645,2645,0
|
|
20240503,120900,175096310,2645,2645,2645,2645,130
|
|
20240503,120800,174752460,2645,2645,2645,2645,0
|
|
20240503,120700,174752460,2645,2645,2645,2645,0
|
|
20240503,120600,174752460,2645,2645,2645,2645,0
|
|
20240503,120500,174752460,2645,2645,2645,2645,208
|
|
20240503,120400,174202300,2655,2655,2655,2655,0
|
|
20240503,120300,174202300,2655,2655,2655,2655,0
|
|
20240503,120200,174202300,2655,2655,2655,2655,0
|
|
20240503,120100,174202300,2655,2655,2655,2655,0
|
|
20240503,120000,174202300,2655,2655,2655,2655,0
|
|
20240503,115900,174202300,2655,2655,2655,2655,0
|
|
20240503,115800,174202300,2655,2655,2655,2655,200
|
|
20240503,115700,173671300,2655,2655,2655,2655,0
|
|
20240503,115600,173671300,2655,2650,2655,2650,2000
|
|
20240503,115500,168362915,2650,2650,2650,2650,0
|
|
20240503,115400,168362915,2650,2650,2650,2650,40
|
|
20240503,115300,168256915,2650,2650,2650,2650,0
|
|
20240503,115200,168256915,2650,2650,2650,2650,0
|
|
20240503,115100,168256915,2650,2650,2650,2650,4
|
|
20240503,115000,168246315,2650,2650,2650,2650,0
|
|
20240503,114900,168246315,2650,2650,2650,2650,0
|
|
20240503,114800,168246315,2650,2650,2650,2650,0
|
|
20240503,114700,168246315,2650,2650,2650,2650,0
|
|
20240503,114600,168246315,2650,2645,2650,2645,2
|
|
20240503,114500,168241020,2650,2650,2650,2650,0
|
|
20240503,114400,168241020,2650,2650,2650,2650,2
|
|
20240503,114300,168235720,2645,2645,2645,2645,1
|
|
20240503,114200,168233075,2650,2650,2650,2650,0
|
|
20240503,114100,168233075,2650,2650,2650,2650,0
|
|
20240503,114000,168233075,2650,2650,2650,2650,0
|
|
20240503,113900,168233075,2650,2650,2650,2650,0
|
|
20240503,113800,168233075,2650,2650,2650,2650,0
|
|
20240503,113700,168233075,2650,2650,2650,2650,50
|
|
20240503,113600,168100575,2645,2645,2645,2645,774
|
|
20240503,113500,166053345,2645,2645,2645,2645,0
|
|
20240503,113400,166053345,2645,2645,2645,2645,0
|
|
20240503,113300,166053345,2645,2645,2645,2645,0
|
|
20240503,113200,166053345,2645,2645,2645,2645,0
|
|
20240503,113100,166053345,2645,2645,2645,2645,0
|
|
20240503,113000,166053345,2645,2645,2645,2645,1503
|
|
20240503,112900,162077910,2650,2650,2650,2650,36
|
|
20240503,112800,161982510,2650,2650,2650,2650,0
|
|
20240503,112700,161982510,2650,2650,2650,2650,0
|
|
20240503,112600,161982510,2650,2650,2650,2650,0
|
|
20240503,112500,161982510,2650,2650,2650,2650,0
|
|
20240503,112400,161982510,2650,2650,2650,2650,0
|
|
20240503,112300,161982510,2650,2650,2650,2650,0
|
|
20240503,112200,161982510,2650,2650,2650,2650,0
|
|
20240503,112100,161982510,2650,2650,2650,2650,0
|
|
20240503,112000,161982510,2650,2650,2650,2650,0
|
|
20240503,111900,161982510,2650,2650,2650,2650,0
|
|
20240503,111800,161982510,2650,2650,2650,2650,0
|
|
20240503,111700,161982510,2650,2650,2650,2650,0
|
|
20240503,111600,161982510,2650,2650,2650,2650,0
|
|
20240503,111500,161982510,2650,2650,2650,2650,0
|
|
20240503,111400,161982510,2650,2650,2650,2650,0
|
|
20240503,111300,161982510,2650,2650,2650,2650,11
|
|
20240503,111200,161953360,2640,2640,2640,2640,0
|
|
20240503,111100,161953360,2640,2640,2640,2640,0
|
|
20240503,111000,161953360,2640,2640,2640,2640,0
|
|
20240503,110900,161953360,2640,2640,2640,2640,0
|
|
20240503,110800,161953360,2640,2640,2640,2635,1001
|
|
20240503,110700,159313910,2640,2640,2640,2640,0
|
|
20240503,110600,159313910,2640,2640,2640,2640,0
|
|
20240503,110500,159313910,2640,2640,2640,2640,23
|
|
20240503,110400,159253190,2655,2655,2655,2655,0
|
|
20240503,110300,159253190,2655,2655,2655,2655,0
|
|
20240503,110200,159253190,2655,2655,2655,2655,0
|
|
20240503,110100,159253190,2655,2655,2655,2655,0
|
|
20240503,110000,159253190,2655,2655,2655,2655,0
|
|
20240503,105900,159253190,2655,2655,2655,2655,0
|
|
20240503,105800,159253190,2655,2655,2655,2655,0
|
|
20240503,105700,159253190,2655,2655,2655,2655,0
|
|
20240503,105600,159253190,2655,2655,2655,2655,30
|
|
20240503,105500,159173540,2655,2655,2655,2655,0
|
|
20240503,105400,159173540,2655,2655,2655,2655,0
|
|
20240503,105300,159173540,2655,2655,2655,2655,0
|
|
20240503,105200,159173540,2655,2655,2655,2655,0
|
|
20240503,105100,159173540,2655,2655,2655,2655,0
|
|
20240503,105000,159173540,2655,2655,2655,2655,0
|
|
20240503,104900,159173540,2655,2655,2655,2655,0
|
|
20240503,104800,159173540,2655,2655,2655,2655,150
|
|
20240503,104700,158775290,2630,2650,2650,2630,14062
|
|
20240503,104600,121606395,2650,2650,2650,2650,92
|
|
20240503,104500,121362595,2650,2650,2650,2650,115
|
|
20240503,104400,121057845,2645,2645,2645,2645,1
|
|
20240503,104300,121055200,2645,2645,2645,2645,91
|
|
20240503,104200,120814505,2645,2645,2645,2645,0
|
|
20240503,104100,120814505,2645,2645,2645,2645,0
|
|
20240503,104000,120814505,2645,2650,2650,2645,2151
|
|
20240503,103900,115114630,2655,2655,2655,2655,0
|
|
20240503,103800,115114630,2655,2655,2655,2655,0
|
|
20240503,103700,115114630,2655,2655,2655,2655,10
|
|
20240503,103600,115088080,2655,2655,2655,2655,0
|
|
20240503,103500,115088080,2655,2655,2655,2655,0
|
|
20240503,103400,115088080,2655,2655,2655,2655,0
|
|
20240503,103300,115088080,2655,2655,2655,2655,0
|
|
20240503,103200,115088080,2655,2655,2655,2655,0
|
|
20240503,103100,115088080,2655,2655,2655,2655,0
|
|
20240503,103000,115088080,2655,2655,2655,2655,0
|
|
20240503,102900,115088080,2655,2655,2655,2655,0
|
|
20240503,102800,115088080,2655,2655,2655,2655,0
|
|
20240503,102700,115088080,2655,2655,2655,2655,0
|
|
20240503,102600,115088080,2655,2655,2655,2655,0
|
|
20240503,102500,115088080,2655,2655,2655,2655,0
|
|
20240503,102400,115088080,2655,2655,2655,2655,0
|
|
20240503,102300,115088080,2655,2655,2655,2655,0
|
|
20240503,102200,115088080,2655,2655,2655,2655,0
|
|
20240503,102100,115088080,2655,2655,2655,2655,0
|
|
20240503,102000,115088080,2655,2655,2655,2655,0
|
|
20240503,101900,115088080,2655,2655,2655,2655,829
|
|
20240503,101800,112887085,2655,2655,2655,2655,0
|
|
20240503,101700,112887085,2655,2665,2665,2655,2010
|
|
20240503,101600,107550435,2665,2665,2665,2665,0
|
|
20240503,101500,107550435,2665,2665,2665,2665,1
|
|
20240503,101400,107547770,2660,2665,2665,2660,19
|
|
20240503,101300,107497225,2660,2660,2660,2660,50
|
|
20240503,101200,107364225,2660,2660,2660,2660,0
|
|
20240503,101100,107364225,2660,2670,2670,2660,1514
|
|
20240503,101000,103336975,2670,2670,2670,2670,0
|
|
20240503,100900,103336975,2670,2670,2670,2670,4
|
|
20240503,100800,103326295,2670,2670,2670,2670,0
|
|
20240503,100700,103326295,2670,2665,2670,2665,500
|
|
20240503,100600,101992160,2665,2665,2665,2665,0
|
|
20240503,100500,101992160,2665,2665,2665,2665,0
|
|
20240503,100400,101992160,2665,2665,2665,2665,0
|
|
20240503,100300,101992160,2665,2665,2665,2665,0
|
|
20240503,100200,101992160,2665,2665,2665,2665,10
|
|
20240503,100100,101965510,2665,2665,2665,2665,28
|
|
20240503,100000,101890890,2670,2670,2670,2670,0
|
|
20240503,095900,101890890,2670,2670,2670,2670,10
|
|
20240503,095800,101864190,2665,2665,2665,2665,405
|
|
20240503,095700,100784865,2660,2660,2660,2660,1070
|
|
20240503,095600,97938665,2660,2660,2660,2660,1
|
|
20240503,095500,97936005,2655,2655,2655,2655,195
|
|
20240503,095400,97418280,2655,2655,2655,2655,1
|
|
20240503,095300,97415625,2655,2655,2655,2655,342
|
|
20240503,095200,96507615,2655,2655,2655,2655,610
|
|
20240503,095100,94888065,2650,2650,2650,2650,0
|
|
20240503,095000,94888065,2650,2650,2650,2650,786
|
|
20240503,094900,92805165,2650,2655,2655,2650,215
|
|
20240503,094800,92235410,2650,2650,2650,2650,0
|
|
20240503,094700,92235410,2650,2650,2650,2650,0
|
|
20240503,094600,92235410,2650,2650,2650,2650,0
|
|
20240503,094500,92235410,2650,2650,2650,2650,0
|
|
20240503,094400,92235410,2650,2650,2650,2650,0
|
|
20240503,094300,92235410,2650,2650,2650,2650,0
|
|
20240503,094200,92235410,2650,2650,2650,2650,0
|
|
20240503,094100,92235410,2650,2645,2650,2645,238
|
|
20240503,094000,91605710,2650,2650,2650,2650,977
|
|
20240503,093900,89016660,2645,2645,2645,2645,0
|
|
20240503,093800,89016660,2645,2645,2645,2645,0
|
|
20240503,093700,89016660,2645,2645,2645,2645,0
|
|
20240503,093600,89016660,2645,2645,2645,2645,0
|
|
20240503,093500,89016660,2645,2650,2650,2645,1768
|
|
20240503,093400,84339500,2650,2650,2650,2650,0
|
|
20240503,093300,84339500,2650,2645,2650,2645,2660
|
|
20240503,093200,77295485,2645,2655,2655,2645,3489
|
|
20240503,093100,68059620,2660,2660,2660,2660,232
|
|
20240503,093000,67442500,2660,2660,2660,2660,0
|
|
20240503,092900,67442500,2660,2660,2660,2660,1
|
|
20240503,092800,67439840,2650,2650,2650,2650,31
|
|
20240503,092700,67357690,2660,2660,2660,2660,1
|
|
20240503,092600,67355030,2650,2650,2650,2650,997
|
|
20240503,092500,64712980,2650,2650,2650,2650,0
|
|
20240503,092400,64712980,2650,2655,2655,2650,201
|
|
20240503,092300,64180325,2655,2655,2655,2655,525
|
|
20240503,092200,62786450,2645,2645,2645,2645,1003
|
|
20240503,092100,60133515,2645,2645,2650,2645,259
|
|
20240503,092000,59448410,2645,2660,2660,2645,3662
|
|
20240503,091900,49732680,2660,2660,2660,2660,0
|
|
20240503,091800,49732680,2660,2660,2660,2660,100
|
|
20240503,091700,49466680,2660,2660,2660,2660,1000
|
|
20240503,091600,46806680,2665,2665,2665,2660,757
|
|
20240503,091500,44789295,2660,2660,2665,2660,415
|
|
20240503,091400,43683330,2665,2665,2665,2665,44
|
|
20240503,091300,43566070,2665,2670,2670,2665,4
|
|
20240503,091200,43555405,2665,2665,2665,2665,154
|
|
20240503,091100,43144995,2670,2670,2670,2670,1
|
|
20240503,091000,43142325,2665,2665,2665,2665,21
|
|
20240503,090900,43086360,2665,2665,2665,2665,337
|
|
20240503,090800,42188255,2665,2665,2665,2665,155
|
|
20240503,090700,41775180,2670,2670,2670,2670,2061
|
|
20240503,090600,36272310,2665,2665,2665,2665,799
|
|
20240503,090500,34142975,2670,2670,2670,2670,0
|
|
20240503,090400,34142975,2670,2670,2670,2670,0
|
|
20240503,090300,34142975,2670,2660,2670,2660,104
|
|
20240503,090200,33865825,2660,2670,2670,2660,3984
|
|
20240503,090100,23254665,2675,2670,2675,2670,1595
|
|
20240503,090000,18994595,2660,2660,2665,2655,7147
|