737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,211400,353135698,569,569,569,569,6134
|
|
20240502,211300,353135698,569,569,569,569,0
|
|
20240502,211200,353135698,569,569,569,569,0
|
|
20240502,211100,353135698,569,569,569,569,0
|
|
20240502,211000,353135698,569,569,569,569,0
|
|
20240502,210900,353135698,569,569,569,569,0
|
|
20240502,210800,353135698,569,569,569,569,0
|
|
20240502,210700,353135698,569,569,569,569,0
|
|
20240502,210600,353135698,569,569,569,569,0
|
|
20240502,210500,353135698,569,569,569,569,0
|
|
20240502,210400,353135698,569,569,569,569,0
|
|
20240502,210300,353135698,569,569,569,569,0
|
|
20240502,210200,353135698,569,569,569,569,0
|
|
20240502,210100,353135698,569,569,569,569,0
|
|
20240502,210000,353135698,569,569,569,569,0
|
|
20240502,205900,353135698,569,569,569,569,0
|
|
20240502,205800,353135698,569,569,569,569,0
|
|
20240502,205700,353135698,569,569,569,569,0
|
|
20240502,205600,353135698,569,569,569,569,0
|
|
20240502,205500,353135698,569,569,569,569,0
|
|
20240502,205400,353135698,569,569,569,569,0
|
|
20240502,205300,353135698,569,569,569,569,0
|
|
20240502,205200,353135698,569,569,569,569,0
|
|
20240502,205100,353135698,569,569,569,569,0
|
|
20240502,205000,353135698,569,569,569,569,0
|
|
20240502,204900,353135698,569,569,569,569,0
|
|
20240502,204800,353135698,569,569,569,569,0
|
|
20240502,204700,353135698,569,569,569,569,0
|
|
20240502,204600,353135698,569,569,569,569,0
|
|
20240502,204500,353135698,569,569,569,569,0
|
|
20240502,204400,353135698,569,569,569,569,6134
|
|
20240502,204300,353135698,569,569,569,569,0
|
|
20240502,204200,353135698,569,569,569,569,0
|
|
20240502,204100,353135698,569,569,569,569,0
|
|
20240502,204000,353135698,569,569,569,569,0
|
|
20240502,203900,353135698,569,569,569,569,0
|
|
20240502,203800,353135698,569,569,569,569,0
|
|
20240502,203700,353135698,569,569,569,569,0
|
|
20240502,203600,353135698,569,569,569,569,0
|
|
20240502,203500,353135698,569,569,569,569,0
|
|
20240502,203400,353135698,569,569,569,569,0
|
|
20240502,203300,353135698,569,569,569,569,0
|
|
20240502,203200,353135698,569,569,569,569,0
|
|
20240502,203100,353135698,569,569,569,569,0
|
|
20240502,203000,353135698,569,569,569,569,0
|
|
20240502,202900,353135698,569,569,569,569,0
|
|
20240502,202800,353135698,569,569,569,569,0
|
|
20240502,202700,353135698,569,569,569,569,0
|
|
20240502,202600,353135698,569,569,569,569,0
|
|
20240502,202500,353135698,569,569,569,569,0
|
|
20240502,202400,353135698,569,569,569,569,0
|
|
20240502,202300,353135698,569,569,569,569,0
|
|
20240502,202200,353135698,569,569,569,569,0
|
|
20240502,202100,353135698,569,569,569,569,0
|
|
20240502,202000,353135698,569,569,569,569,0
|
|
20240502,201900,353135698,569,569,569,569,0
|
|
20240502,201800,353135698,569,569,569,569,0
|
|
20240502,201700,353135698,569,569,569,569,0
|
|
20240502,201600,353135698,569,569,569,569,0
|
|
20240502,201500,353135698,569,569,569,569,0
|
|
20240502,201400,353135698,569,569,569,569,6134
|
|
20240502,201300,353135698,569,569,569,569,0
|
|
20240502,201200,353135698,569,569,569,569,0
|
|
20240502,201100,353135698,569,569,569,569,0
|
|
20240502,201000,353135698,569,569,569,569,0
|
|
20240502,200900,353135698,569,569,569,569,0
|
|
20240502,200800,353135698,569,569,569,569,0
|
|
20240502,200700,353135698,569,569,569,569,0
|
|
20240502,200600,353135698,569,569,569,569,0
|
|
20240502,200500,353135698,569,569,569,569,0
|
|
20240502,200400,353135698,569,569,569,569,0
|
|
20240502,200300,353135698,569,569,569,569,0
|
|
20240502,200200,353135698,569,569,569,569,0
|
|
20240502,200100,353135698,569,569,569,569,0
|
|
20240502,200000,353135698,569,569,569,569,0
|
|
20240502,195900,353135698,569,569,569,569,0
|
|
20240502,195800,353135698,569,569,569,569,0
|
|
20240502,195700,353135698,569,569,569,569,0
|
|
20240502,195600,353135698,569,569,569,569,0
|
|
20240502,195500,353135698,569,569,569,569,0
|
|
20240502,195400,353135698,569,569,569,569,0
|
|
20240502,195300,353135698,569,569,569,569,0
|
|
20240502,195200,353135698,569,569,569,569,0
|
|
20240502,195100,353135698,569,569,569,569,0
|
|
20240502,195000,353135698,569,569,569,569,0
|
|
20240502,194900,353135698,569,569,569,569,0
|
|
20240502,194800,353135698,569,569,569,569,0
|
|
20240502,194700,353135698,569,569,569,569,0
|
|
20240502,194600,353135698,569,569,569,569,0
|
|
20240502,194500,353135698,569,569,569,569,0
|
|
20240502,194400,353135698,569,569,569,569,6134
|
|
20240502,194300,353135698,569,569,569,569,0
|
|
20240502,194200,353135698,569,569,569,569,0
|
|
20240502,194100,353135698,569,569,569,569,0
|
|
20240502,194000,353135698,569,569,569,569,0
|
|
20240502,193900,353135698,569,569,569,569,0
|
|
20240502,193800,353135698,569,569,569,569,0
|
|
20240502,193700,353135698,569,569,569,569,0
|
|
20240502,193600,353135698,569,569,569,569,0
|
|
20240502,193500,353135698,569,569,569,569,0
|
|
20240502,193400,353135698,569,569,569,569,0
|
|
20240502,193300,353135698,569,569,569,569,0
|
|
20240502,193200,353135698,569,569,569,569,0
|
|
20240502,193100,353135698,569,569,569,569,0
|
|
20240502,193000,353135698,569,569,569,569,0
|
|
20240502,192900,353135698,569,569,569,569,0
|
|
20240502,192800,353135698,569,569,569,569,0
|
|
20240502,192700,353135698,569,569,569,569,0
|
|
20240502,192600,353135698,569,569,569,569,0
|
|
20240502,192500,353135698,569,569,569,569,0
|
|
20240502,192400,353135698,569,569,569,569,0
|
|
20240502,192300,353135698,569,569,569,569,0
|
|
20240502,192200,353135698,569,569,569,569,0
|
|
20240502,192100,353135698,569,569,569,569,0
|
|
20240502,192000,353135698,569,569,569,569,0
|
|
20240502,191900,353135698,569,569,569,569,0
|
|
20240502,191800,353135698,569,569,569,569,0
|
|
20240502,191700,353135698,569,569,569,569,0
|
|
20240502,191600,353135698,569,569,569,569,0
|
|
20240502,191500,353135698,569,569,569,569,0
|
|
20240502,191400,353135698,569,569,569,569,6134
|
|
20240502,191300,353135698,569,569,569,569,0
|
|
20240502,191200,353135698,569,569,569,569,0
|
|
20240502,191100,353135698,569,569,569,569,0
|
|
20240502,191000,353135698,569,569,569,569,0
|
|
20240502,190900,353135698,569,569,569,569,0
|
|
20240502,190800,353135698,569,569,569,569,0
|
|
20240502,190700,353135698,569,569,569,569,0
|
|
20240502,190600,353135698,569,569,569,569,0
|
|
20240502,190500,353135698,569,569,569,569,0
|
|
20240502,190400,353135698,569,569,569,569,0
|
|
20240502,190300,353135698,569,569,569,569,0
|
|
20240502,190200,353135698,569,569,569,569,0
|
|
20240502,190100,353135698,569,569,569,569,0
|
|
20240502,190000,353135698,569,569,569,569,0
|
|
20240502,185900,353135698,569,569,569,569,0
|
|
20240502,185800,353135698,569,569,569,569,0
|
|
20240502,185700,353135698,569,569,569,569,0
|
|
20240502,185600,353135698,569,569,569,569,0
|
|
20240502,185500,353135698,569,569,569,569,0
|
|
20240502,185400,353135698,569,569,569,569,0
|
|
20240502,185300,353135698,569,569,569,569,0
|
|
20240502,185200,353135698,569,569,569,569,0
|
|
20240502,185100,353135698,569,569,569,569,0
|
|
20240502,185000,353135698,569,569,569,569,0
|
|
20240502,184900,353135698,569,569,569,569,0
|
|
20240502,184800,353135698,569,569,569,569,0
|
|
20240502,184700,353135698,569,569,569,569,0
|
|
20240502,184600,353135698,569,569,569,569,0
|
|
20240502,184500,353135698,569,569,569,569,0
|
|
20240502,184400,353135698,569,569,569,569,6134
|
|
20240502,184300,353135698,569,569,569,569,0
|
|
20240502,184200,353135698,569,569,569,569,0
|
|
20240502,184100,353135698,569,569,569,569,0
|
|
20240502,184000,353135698,569,569,569,569,0
|
|
20240502,183900,353135698,569,569,569,569,0
|
|
20240502,183800,353135698,569,569,569,569,0
|
|
20240502,183700,353135698,569,569,569,569,0
|
|
20240502,183600,353135698,569,569,569,569,0
|
|
20240502,183500,353135698,569,569,569,569,0
|
|
20240502,183400,353135698,569,569,569,569,0
|
|
20240502,183300,353135698,569,569,569,569,0
|
|
20240502,183200,353135698,569,569,569,569,0
|
|
20240502,183100,353135698,569,569,569,569,0
|
|
20240502,183000,353135698,569,569,569,569,0
|
|
20240502,182900,353135698,569,569,569,569,0
|
|
20240502,182800,353135698,569,569,569,569,0
|
|
20240502,182700,353135698,569,569,569,569,0
|
|
20240502,182600,353135698,569,569,569,569,0
|
|
20240502,182500,353135698,569,569,569,569,0
|
|
20240502,182400,353135698,569,569,569,569,0
|
|
20240502,182300,353135698,569,569,569,569,0
|
|
20240502,182200,353135698,569,569,569,569,0
|
|
20240502,182100,353135698,569,569,569,569,0
|
|
20240502,182000,353135698,569,569,569,569,0
|
|
20240502,181900,353135698,569,569,569,569,0
|
|
20240502,181800,353135698,569,569,569,569,0
|
|
20240502,181700,353135698,569,569,569,569,0
|
|
20240502,181600,353135698,569,569,569,569,0
|
|
20240502,181500,353135698,569,569,569,569,0
|
|
20240502,181400,353135698,569,569,569,569,6134
|
|
20240502,181300,353135698,569,569,569,569,0
|
|
20240502,181200,353135698,569,569,569,569,0
|
|
20240502,181100,353135698,569,569,569,569,0
|
|
20240502,181000,353135698,569,569,569,569,0
|
|
20240502,180900,353135698,569,569,569,569,0
|
|
20240502,180800,353135698,569,569,569,569,0
|
|
20240502,180700,353135698,569,569,569,569,0
|
|
20240502,180600,353135698,569,569,569,569,0
|
|
20240502,180500,353135698,569,569,569,569,0
|
|
20240502,180400,353135698,569,569,569,569,0
|
|
20240502,180300,353135698,569,569,569,569,0
|
|
20240502,180200,353135698,569,569,569,569,0
|
|
20240502,180100,353135698,569,569,569,569,0
|
|
20240502,180000,353135698,569,569,569,569,0
|
|
20240502,175900,353135698,569,569,569,569,0
|
|
20240502,175800,353135698,569,569,569,569,0
|
|
20240502,175700,353135698,569,569,569,569,0
|
|
20240502,175600,353135698,569,569,569,569,0
|
|
20240502,175500,353135698,569,569,569,569,0
|
|
20240502,175400,353135698,569,569,569,569,0
|
|
20240502,175300,353135698,569,569,569,569,0
|
|
20240502,175200,353135698,569,569,569,569,0
|
|
20240502,175100,353135698,569,569,569,569,0
|
|
20240502,175000,353135698,569,569,569,569,0
|
|
20240502,174900,353135698,569,569,569,569,0
|
|
20240502,174800,353135698,569,569,569,569,0
|
|
20240502,174700,353135698,569,569,569,569,0
|
|
20240502,174600,353135698,569,569,569,569,0
|
|
20240502,174500,353135698,569,569,569,569,0
|
|
20240502,174400,353135698,569,569,569,569,6134
|
|
20240502,174300,353135698,569,569,569,569,0
|
|
20240502,174200,353135698,569,569,569,569,0
|
|
20240502,174100,353135698,569,569,569,569,0
|
|
20240502,174000,353135698,569,569,569,569,0
|
|
20240502,173900,353135698,569,569,569,569,0
|
|
20240502,173800,353135698,569,569,569,569,0
|
|
20240502,173700,353135698,569,569,569,569,0
|
|
20240502,173600,353135698,569,569,569,569,0
|
|
20240502,173500,353135698,569,569,569,569,0
|
|
20240502,173400,353135698,569,569,569,569,0
|
|
20240502,173300,353135698,569,569,569,569,0
|
|
20240502,173200,353135698,569,569,569,569,0
|
|
20240502,173100,353135698,569,569,569,569,0
|
|
20240502,173000,353135698,569,569,569,569,0
|
|
20240502,172900,353135698,569,569,569,569,0
|
|
20240502,172800,353135698,569,569,569,569,0
|
|
20240502,172700,353135698,569,569,569,569,0
|
|
20240502,172600,353135698,569,569,569,569,0
|
|
20240502,172500,353135698,569,569,569,569,0
|
|
20240502,172400,353135698,569,569,569,569,0
|
|
20240502,172300,353135698,569,569,569,569,0
|
|
20240502,172200,353135698,569,569,569,569,0
|
|
20240502,172100,353135698,569,569,569,569,0
|
|
20240502,172000,353135698,569,569,569,569,0
|
|
20240502,171900,353135698,569,569,569,569,0
|
|
20240502,171800,353135698,569,569,569,569,0
|
|
20240502,171700,353135698,569,569,569,569,0
|
|
20240502,171600,353135698,569,569,569,569,0
|
|
20240502,171500,353135698,569,569,569,569,0
|
|
20240502,171400,353135698,569,569,569,569,6134
|
|
20240502,171300,353135698,569,569,569,569,0
|
|
20240502,171200,353135698,569,569,569,569,0
|
|
20240502,171100,353135698,569,569,569,569,0
|
|
20240502,171000,353135698,569,569,569,569,0
|
|
20240502,170900,353135698,569,569,569,569,0
|
|
20240502,170800,353135698,569,569,569,569,0
|
|
20240502,170700,353135698,569,569,569,569,0
|
|
20240502,170600,353135698,569,569,569,569,0
|
|
20240502,170500,353135698,569,569,569,569,0
|
|
20240502,170400,353135698,569,569,569,569,0
|
|
20240502,170300,353135698,569,569,569,569,0
|
|
20240502,170200,353135698,569,569,569,569,0
|
|
20240502,170100,353135698,569,569,569,569,0
|
|
20240502,170000,353135698,569,569,569,569,0
|
|
20240502,165900,353135698,569,569,569,569,0
|
|
20240502,165800,353135698,569,569,569,569,0
|
|
20240502,165700,353135698,569,569,569,569,0
|
|
20240502,165600,353135698,569,569,569,569,0
|
|
20240502,165500,353135698,569,569,569,569,0
|
|
20240502,165400,353135698,569,569,569,569,0
|
|
20240502,165300,353135698,569,569,569,569,0
|
|
20240502,165200,353135698,569,569,569,569,0
|
|
20240502,165100,353135698,569,569,569,569,0
|
|
20240502,165000,353135698,569,569,569,569,0
|
|
20240502,164900,353135698,569,569,569,569,0
|
|
20240502,164800,353135698,569,569,569,569,0
|
|
20240502,164700,353135698,569,569,569,569,0
|
|
20240502,164600,353135698,569,569,569,569,0
|
|
20240502,164500,353135698,569,569,569,569,0
|
|
20240502,164400,353135698,569,569,569,569,6134
|
|
20240502,164300,353135698,569,569,569,569,0
|
|
20240502,164200,353135698,569,569,569,569,0
|
|
20240502,164100,353135698,569,569,569,569,0
|
|
20240502,164000,353135698,569,569,569,569,0
|
|
20240502,163900,353135698,569,569,569,569,0
|
|
20240502,163800,353135698,569,569,569,569,0
|
|
20240502,163700,353135698,569,569,569,569,0
|
|
20240502,163600,353135698,569,569,569,569,0
|
|
20240502,163500,353135698,569,569,569,569,0
|
|
20240502,163400,353135698,569,569,569,569,0
|
|
20240502,163300,353135698,569,569,569,569,0
|
|
20240502,163200,353135698,569,569,569,569,0
|
|
20240502,163100,353135698,569,569,569,569,0
|
|
20240502,163000,353135698,569,569,569,569,0
|
|
20240502,162900,353135698,569,569,569,569,0
|
|
20240502,162800,353135698,569,569,569,569,0
|
|
20240502,162700,353135698,569,569,569,569,0
|
|
20240502,162600,353135698,569,569,569,569,0
|
|
20240502,162500,353135698,569,569,569,569,0
|
|
20240502,162400,353135698,569,569,569,569,0
|
|
20240502,162300,353135698,569,569,569,569,0
|
|
20240502,162200,353135698,569,569,569,569,0
|
|
20240502,162100,353135698,569,569,569,569,0
|
|
20240502,162000,353135698,569,569,569,569,0
|
|
20240502,161900,353135698,569,569,569,569,0
|
|
20240502,161800,353135698,569,569,569,569,0
|
|
20240502,161700,353135698,569,569,569,569,0
|
|
20240502,161600,353135698,569,569,569,569,0
|
|
20240502,161500,353135698,569,569,569,569,0
|
|
20240502,161400,353135698,569,569,569,569,6134
|
|
20240502,161300,353135698,569,569,569,569,0
|
|
20240502,161200,353135698,569,569,569,569,0
|
|
20240502,161100,353135698,569,569,569,569,0
|
|
20240502,161000,353135698,569,569,569,569,0
|
|
20240502,160900,353135698,569,569,569,569,0
|
|
20240502,160800,353135698,569,569,569,569,0
|
|
20240502,160700,353135698,569,569,569,569,0
|
|
20240502,160600,353135698,569,569,569,569,0
|
|
20240502,160500,353135698,569,569,569,569,0
|
|
20240502,160400,353135698,569,569,569,569,0
|
|
20240502,160300,353135698,569,569,569,569,0
|
|
20240502,160200,353135698,569,569,569,569,0
|
|
20240502,160100,353135698,569,569,569,569,0
|
|
20240502,160000,353135698,569,569,569,569,0
|
|
20240502,155900,353135698,569,569,569,569,0
|
|
20240502,155800,353135698,569,569,569,569,0
|
|
20240502,155700,353135698,569,569,569,569,0
|
|
20240502,155600,353135698,569,569,569,569,0
|
|
20240502,155500,353135698,569,569,569,569,0
|
|
20240502,155400,353135698,569,569,569,569,0
|
|
20240502,155300,353135698,569,569,569,569,0
|
|
20240502,155200,353135698,569,569,569,569,0
|
|
20240502,155100,353135698,569,569,569,569,0
|
|
20240502,155000,353135698,569,569,569,569,0
|
|
20240502,154900,353135698,569,569,569,569,0
|
|
20240502,154800,353135698,569,569,569,569,0
|
|
20240502,154700,353135698,569,569,569,569,0
|
|
20240502,154600,353135698,569,569,569,569,0
|
|
20240502,154500,353135698,569,569,569,569,0
|
|
20240502,154400,353135698,569,569,569,569,6134
|
|
20240502,154300,353135698,569,569,569,569,0
|
|
20240502,154200,353135698,569,569,569,569,0
|
|
20240502,154100,353135698,569,569,569,569,0
|
|
20240502,154000,353135698,569,569,569,569,0
|
|
20240502,153900,353135698,569,569,569,569,0
|
|
20240502,153800,353135698,569,569,569,569,0
|
|
20240502,153700,353135698,569,569,569,569,0
|
|
20240502,153600,353135698,569,569,569,569,0
|
|
20240502,153500,353135698,569,569,569,569,0
|
|
20240502,153400,353135698,569,569,569,569,0
|
|
20240502,153300,353135698,569,569,569,569,0
|
|
20240502,153200,353135698,569,569,569,569,0
|
|
20240502,153100,353135698,569,569,569,569,0
|
|
20240502,153000,353135698,569,569,569,569,6134
|
|
20240502,152900,349645452,564,564,564,564,0
|
|
20240502,152800,349645452,564,564,564,564,0
|
|
20240502,152700,349645452,564,564,564,564,0
|
|
20240502,152600,349645452,564,564,564,564,0
|
|
20240502,152500,349645452,564,564,564,564,0
|
|
20240502,152400,349645452,564,564,564,564,0
|
|
20240502,152300,349645452,564,564,564,564,0
|
|
20240502,152200,349645452,564,564,564,564,0
|
|
20240502,152100,349645452,564,564,564,564,0
|
|
20240502,152000,349645452,564,564,564,564,0
|
|
20240502,151900,349645452,564,566,569,564,2878
|
|
20240502,151800,348019356,566,569,569,565,158
|
|
20240502,151700,347929918,569,569,569,569,0
|
|
20240502,151600,347929918,569,569,569,569,20
|
|
20240502,151500,347918538,569,569,569,569,137
|
|
20240502,151400,347840585,569,569,569,569,0
|
|
20240502,151300,347840585,569,565,569,564,817
|
|
20240502,151200,347379152,569,569,569,569,150
|
|
20240502,151100,347293802,569,569,569,569,0
|
|
20240502,151000,347293802,569,569,569,569,0
|
|
20240502,150900,347293802,569,566,569,566,99
|
|
20240502,150800,347237735,566,568,568,566,10195
|
|
20240502,150700,341451906,569,569,570,569,1144
|
|
20240502,150600,340800170,569,569,569,569,884
|
|
20240502,150500,340297174,569,569,569,569,39
|
|
20240502,150400,340274983,569,569,569,569,1839
|
|
20240502,150300,339228592,569,569,569,569,1
|
|
20240502,150200,339228023,569,569,569,569,0
|
|
20240502,150100,339228023,569,569,569,569,39
|
|
20240502,150000,339205832,568,568,568,568,0
|
|
20240502,145900,339205832,568,568,568,568,0
|
|
20240502,145800,339205832,568,568,568,568,20
|
|
20240502,145700,339194472,569,569,569,569,0
|
|
20240502,145600,339194472,569,569,569,569,1
|
|
20240502,145500,339193903,567,567,567,567,440
|
|
20240502,145400,338944423,567,568,569,567,41
|
|
20240502,145300,338921147,569,569,569,569,338
|
|
20240502,145200,338728825,568,568,568,568,0
|
|
20240502,145100,338728825,568,568,568,568,0
|
|
20240502,145000,338728825,568,568,568,568,0
|
|
20240502,144900,338728825,568,568,568,568,2082
|
|
20240502,144800,337546249,567,567,567,567,179
|
|
20240502,144700,337444756,568,568,568,568,0
|
|
20240502,144600,337444756,568,568,568,568,30
|
|
20240502,144500,337427716,568,568,568,568,1414
|
|
20240502,144400,336624564,570,570,570,570,18
|
|
20240502,144300,336614304,570,570,570,570,39
|
|
20240502,144200,336592074,570,570,570,570,0
|
|
20240502,144100,336592074,570,570,570,570,3118
|
|
20240502,144000,334814814,570,568,570,568,23
|
|
20240502,143900,334801726,568,568,568,568,242
|
|
20240502,143800,334664270,568,568,568,568,1
|
|
20240502,143700,334663702,568,568,568,568,31
|
|
20240502,143600,334646094,566,566,566,566,0
|
|
20240502,143500,334646094,566,566,566,566,0
|
|
20240502,143400,334646094,566,570,570,566,132
|
|
20240502,143300,334571226,570,570,570,570,0
|
|
20240502,143200,334571226,570,570,570,570,0
|
|
20240502,143100,334571226,570,570,570,570,0
|
|
20240502,143000,334571226,570,570,570,570,0
|
|
20240502,142900,334571226,570,570,570,570,0
|
|
20240502,142800,334571226,570,570,570,570,0
|
|
20240502,142700,334571226,570,570,570,570,0
|
|
20240502,142600,334571226,570,567,570,567,1951
|
|
20240502,142500,333464979,566,567,567,566,323
|
|
20240502,142400,333281982,569,569,569,569,209
|
|
20240502,142300,333163061,570,570,570,570,0
|
|
20240502,142200,333163061,570,570,570,570,130
|
|
20240502,142100,333088961,570,570,570,570,0
|
|
20240502,142000,333088961,570,570,570,570,2000
|
|
20240502,141900,331948961,571,571,571,571,0
|
|
20240502,141800,331948961,571,571,571,571,468
|
|
20240502,141700,331681733,569,569,569,569,497
|
|
20240502,141600,331398940,569,570,570,569,129
|
|
20240502,141500,331325499,570,570,570,570,265
|
|
20240502,141400,331174449,570,570,570,570,1000
|
|
20240502,141300,330604449,571,571,571,571,41
|
|
20240502,141200,330581038,571,571,571,571,0
|
|
20240502,141100,330581038,571,571,571,571,175
|
|
20240502,141000,330481113,569,569,569,569,37
|
|
20240502,140900,330460060,571,568,571,568,2000
|
|
20240502,140800,329321403,565,565,565,565,4991
|
|
20240502,140700,326501488,564,566,566,564,2595
|
|
20240502,140600,325036890,565,568,568,565,1102
|
|
20240502,140500,324413960,568,568,568,568,0
|
|
20240502,140400,324413960,568,568,568,568,0
|
|
20240502,140300,324413960,568,568,568,568,0
|
|
20240502,140200,324413960,568,568,568,568,0
|
|
20240502,140100,324413960,568,568,568,568,2
|
|
20240502,140000,324412824,564,564,564,564,1000
|
|
20240502,135900,323848824,565,565,565,565,3767
|
|
20240502,135800,321720469,566,566,566,566,0
|
|
20240502,135700,321720469,566,566,566,565,703
|
|
20240502,135600,321322579,567,567,567,567,0
|
|
20240502,135500,321322579,567,567,567,566,586
|
|
20240502,135400,320990353,567,567,567,567,0
|
|
20240502,135300,320990353,567,567,567,567,50
|
|
20240502,135200,320962003,567,567,567,567,100
|
|
20240502,135100,320905303,568,568,568,568,0
|
|
20240502,135000,320905303,568,568,568,568,0
|
|
20240502,134900,320905303,568,569,569,568,496
|
|
20240502,134800,320623105,569,569,569,569,0
|
|
20240502,134700,320623105,569,569,569,569,0
|
|
20240502,134600,320623105,569,569,569,569,0
|
|
20240502,134500,320623105,569,569,569,569,0
|
|
20240502,134400,320623105,569,569,569,569,0
|
|
20240502,134300,320623105,569,568,569,568,89
|
|
20240502,134200,320572533,570,570,570,570,200
|
|
20240502,134100,320458533,570,570,570,570,39
|
|
20240502,134000,320436303,570,570,570,570,6
|
|
20240502,133900,320432883,571,571,571,571,0
|
|
20240502,133800,320432883,571,568,571,568,2096
|
|
20240502,133700,319240654,568,567,568,567,7231
|
|
20240502,133600,315134776,566,564,566,564,688
|
|
20240502,133500,314746302,564,565,565,564,1000
|
|
20240502,133400,314182282,564,564,564,564,20
|
|
20240502,133300,314171002,564,564,564,564,0
|
|
20240502,133200,314171002,564,564,564,564,0
|
|
20240502,133100,314171002,564,564,564,564,0
|
|
20240502,133000,314171002,564,564,564,564,266
|
|
20240502,132900,314020978,564,564,564,564,81
|
|
20240502,132800,313975294,564,564,564,564,0
|
|
20240502,132700,313975294,564,564,564,564,0
|
|
20240502,132600,313975294,564,566,566,564,2665
|
|
20240502,132500,312472124,566,566,566,566,451
|
|
20240502,132400,312216858,566,566,566,566,0
|
|
20240502,132300,312216858,566,566,566,566,39
|
|
20240502,132200,312194784,566,566,566,566,10
|
|
20240502,132100,312189124,565,565,565,565,0
|
|
20240502,132000,312189124,565,565,565,565,0
|
|
20240502,131900,312189124,565,565,565,565,0
|
|
20240502,131800,312189124,565,565,565,565,20
|
|
20240502,131700,312177824,564,564,564,564,211
|
|
20240502,131600,312058820,564,564,564,564,0
|
|
20240502,131500,312058820,564,564,564,564,10
|
|
20240502,131400,312053180,564,564,564,564,5300
|
|
20240502,131300,309063980,563,563,563,563,0
|
|
20240502,131200,309063980,563,563,563,563,40
|
|
20240502,131100,309041460,563,563,563,563,2000
|
|
20240502,131000,307915460,563,562,563,562,6985
|
|
20240502,130900,303983817,562,564,564,562,8758
|
|
20240502,130800,299051877,567,567,567,567,8
|
|
20240502,130700,299047341,567,567,567,567,0
|
|
20240502,130600,299047341,567,566,567,565,446
|
|
20240502,130500,298795317,565,565,565,565,1000
|
|
20240502,130400,298230317,565,565,565,565,2001
|
|
20240502,130300,297099752,564,564,564,564,323
|
|
20240502,130200,296917580,562,562,562,562,0
|
|
20240502,130100,296917580,562,562,562,562,0
|
|
20240502,130000,296917580,562,562,562,562,51
|
|
20240502,125900,296888918,560,562,562,560,19084
|
|
20240502,125800,286191041,562,562,562,562,0
|
|
20240502,125700,286191041,562,566,566,562,16659
|
|
20240502,125600,276796016,571,570,571,570,1128
|
|
20240502,125500,276152928,570,570,570,570,0
|
|
20240502,125400,276152928,570,570,570,570,0
|
|
20240502,125300,276152928,570,568,570,568,1020
|
|
20240502,125200,275573168,570,572,573,570,1762
|
|
20240502,125100,274567766,573,568,573,568,10697
|
|
20240502,125000,268470522,568,568,568,568,0
|
|
20240502,124900,268470522,568,568,568,568,491
|
|
20240502,124800,268191634,566,566,566,566,0
|
|
20240502,124700,268191634,566,568,568,566,591
|
|
20240502,124600,267856498,568,566,568,566,1141
|
|
20240502,124500,267210408,564,567,567,564,186
|
|
20240502,124400,267105157,567,567,567,567,1
|
|
20240502,124300,267104590,561,562,562,561,2000
|
|
20240502,124200,265982390,561,561,561,561,0
|
|
20240502,124100,265982390,561,561,561,561,0
|
|
20240502,124000,265982390,561,561,561,561,0
|
|
20240502,123900,265982390,561,565,565,561,588
|
|
20240502,123800,265651544,565,565,565,565,0
|
|
20240502,123700,265651544,565,566,566,565,545
|
|
20240502,123600,265343599,565,565,565,565,2
|
|
20240502,123500,265342469,565,565,565,565,0
|
|
20240502,123400,265342469,565,565,565,565,1000
|
|
20240502,123300,264777469,565,565,565,565,0
|
|
20240502,123200,264777469,565,565,565,565,0
|
|
20240502,123100,264777469,565,565,565,565,0
|
|
20240502,123000,264777469,565,565,565,565,20
|
|
20240502,122900,264766169,567,568,568,567,73
|
|
20240502,122800,264724725,568,567,568,567,304
|
|
20240502,122700,264552057,568,568,568,568,0
|
|
20240502,122600,264552057,568,568,568,568,0
|
|
20240502,122500,264552057,568,568,568,568,0
|
|
20240502,122400,264552057,568,566,568,566,61
|
|
20240502,122300,264517429,566,564,566,564,1169
|
|
20240502,122200,263855945,560,560,560,560,0
|
|
20240502,122100,263855945,560,560,560,560,0
|
|
20240502,122000,263855945,560,560,560,560,0
|
|
20240502,121900,263855945,560,560,560,560,1000
|
|
20240502,121800,263295945,560,560,560,560,0
|
|
20240502,121700,263295945,560,560,560,559,6440
|
|
20240502,121600,259690985,560,560,560,560,0
|
|
20240502,121500,259690985,560,560,560,560,0
|
|
20240502,121400,259690985,560,560,560,560,0
|
|
20240502,121300,259690985,560,560,560,559,3000
|
|
20240502,121200,258012355,560,562,562,560,3001
|
|
20240502,121100,256329975,563,563,563,563,0
|
|
20240502,121000,256329975,563,564,564,563,490
|
|
20240502,120900,256054102,564,565,565,564,76
|
|
20240502,120800,256011218,565,565,565,565,0
|
|
20240502,120700,256011218,565,565,565,565,2000
|
|
20240502,120600,254881218,566,567,567,566,73
|
|
20240502,120500,254839828,569,569,569,569,0
|
|
20240502,120400,254839828,569,569,569,569,0
|
|
20240502,120300,254839828,569,569,569,569,2
|
|
20240502,120200,254838690,568,568,568,568,900
|
|
20240502,120100,254327490,566,566,566,566,1494
|
|
20240502,120000,253481886,565,567,567,565,630
|
|
20240502,115900,253125153,567,569,569,567,1695
|
|
20240502,115800,252162008,569,569,569,569,500
|
|
20240502,115700,251877508,569,569,569,569,1
|
|
20240502,115600,251876939,569,568,569,568,4148
|
|
20240502,115500,249519985,567,563,567,563,11475
|
|
20240502,115400,243026443,564,564,564,564,30
|
|
20240502,115300,243009523,564,564,564,564,39
|
|
20240502,115200,242987527,563,563,563,563,90
|
|
20240502,115100,242936857,564,564,564,564,0
|
|
20240502,115000,242936857,564,562,564,562,100
|
|
20240502,114900,242880496,562,562,562,562,0
|
|
20240502,114800,242880496,562,562,562,562,23
|
|
20240502,114700,242867570,562,562,562,562,10
|
|
20240502,114600,242861950,564,564,564,564,0
|
|
20240502,114500,242861950,564,562,564,562,2217
|
|
20240502,114400,241611596,563,560,563,559,4560
|
|
20240502,114300,239049438,559,558,559,558,1992
|
|
20240502,114200,237936041,558,558,558,558,1573
|
|
20240502,114100,237058307,558,558,558,558,3000
|
|
20240502,114000,235384307,558,558,558,558,1000
|
|
20240502,113900,234826307,558,559,559,558,2100
|
|
20240502,113800,233654407,559,558,559,558,202
|
|
20240502,113700,233541491,559,559,559,559,0
|
|
20240502,113600,233541491,559,559,559,559,0
|
|
20240502,113500,233541491,559,559,559,559,0
|
|
20240502,113400,233541491,559,559,559,559,0
|
|
20240502,113300,233541491,559,556,559,556,30
|
|
20240502,113200,233524805,552,552,552,552,46
|
|
20240502,113100,233499413,553,553,553,553,0
|
|
20240502,113000,233499413,553,554,554,552,6389
|
|
20240502,112900,229969665,554,555,555,554,7000
|
|
20240502,112800,226089503,556,556,556,556,972
|
|
20240502,112700,225549071,556,556,556,556,89
|
|
20240502,112600,225499587,560,560,560,560,1
|
|
20240502,112500,225499027,556,556,556,556,5000
|
|
20240502,112400,222719027,559,559,559,559,0
|
|
20240502,112300,222719027,559,560,560,559,89
|
|
20240502,112200,222669267,558,558,558,558,1000
|
|
20240502,112100,222111267,561,561,561,561,83
|
|
20240502,112000,222064704,561,559,561,555,1010
|
|
20240502,111900,221503826,561,561,561,561,0
|
|
20240502,111800,221503826,561,560,561,560,511
|
|
20240502,111700,221217655,560,560,560,560,0
|
|
20240502,111600,221217655,560,560,560,560,2809
|
|
20240502,111500,219644615,560,560,560,560,12
|
|
20240502,111400,219637895,557,557,557,557,1456
|
|
20240502,111300,218826903,555,555,555,555,894
|
|
20240502,111200,218330733,555,556,556,555,1444
|
|
20240502,111100,217528813,555,555,555,555,0
|
|
20240502,111000,217528813,555,556,556,555,256
|
|
20240502,110900,217386533,554,554,554,554,1769
|
|
20240502,110800,216406507,554,554,554,554,0
|
|
20240502,110700,216406507,554,554,554,554,477
|
|
20240502,110600,216142249,554,554,554,554,100
|
|
20240502,110500,216086849,554,555,555,554,1000
|
|
20240502,110400,215532826,555,555,555,555,1000
|
|
20240502,110300,214977826,555,555,555,555,0
|
|
20240502,110200,214977826,555,556,556,555,1873
|
|
20240502,110100,213936476,559,559,559,559,0
|
|
20240502,110000,213936476,559,556,559,556,3
|
|
20240502,105900,213934805,554,560,560,554,18
|
|
20240502,105800,213924827,553,557,557,553,12000
|
|
20240502,105700,207268829,557,557,557,557,200
|
|
20240502,105600,207157429,557,562,562,556,6082
|
|
20240502,105500,203775441,556,556,556,556,35
|
|
20240502,105400,203755981,558,558,558,558,0
|
|
20240502,105300,203755981,558,558,558,558,0
|
|
20240502,105200,203755981,558,558,558,558,0
|
|
20240502,105100,203755981,558,558,558,558,28
|
|
20240502,105000,203740357,554,554,554,554,0
|
|
20240502,104900,203740357,554,558,558,554,3010
|
|
20240502,104800,202072775,554,562,562,554,11966
|
|
20240502,104700,195424844,558,560,560,558,2040
|
|
20240502,104600,194285164,560,560,560,560,0
|
|
20240502,104500,194285164,560,561,562,560,1018
|
|
20240502,104400,193715065,559,563,563,559,101
|
|
20240502,104300,193658566,564,564,564,564,0
|
|
20240502,104200,193658566,564,562,564,562,50
|
|
20240502,104100,193630370,559,559,559,559,250
|
|
20240502,104000,193490620,557,557,557,557,0
|
|
20240502,103900,193490620,557,557,557,557,0
|
|
20240502,103800,193490620,557,557,557,557,0
|
|
20240502,103700,193490620,557,560,560,557,3573
|
|
20240502,103600,191495852,560,560,560,560,34
|
|
20240502,103500,191476812,560,560,560,560,6026
|
|
20240502,103400,188102252,560,564,564,560,7627
|
|
20240502,103300,183820567,564,563,565,563,176
|
|
20240502,103200,183721220,566,567,567,562,453
|
|
20240502,103100,183466280,564,564,564,564,278
|
|
20240502,103000,183309488,566,565,567,565,634
|
|
20240502,102900,182951197,566,568,568,566,117
|
|
20240502,102800,182884941,568,568,568,568,1
|
|
20240502,102700,182884373,568,568,568,568,0
|
|
20240502,102600,182884373,568,566,568,566,7362
|
|
20240502,102500,178717417,568,565,568,565,12560
|
|
20240502,102400,171604777,565,565,566,564,10434
|
|
20240502,102300,165709045,565,564,566,564,1801
|
|
20240502,102200,164691468,565,565,565,565,1000
|
|
20240502,102100,164126468,565,563,565,563,2000
|
|
20240502,102000,163000119,558,558,558,558,9
|
|
20240502,101900,162995097,558,560,560,558,4324
|
|
20240502,101800,160579261,560,566,566,560,5095
|
|
20240502,101700,157719003,566,566,566,566,0
|
|
20240502,101600,157719003,566,566,566,566,466
|
|
20240502,101500,157455247,566,566,566,565,401
|
|
20240502,101400,157228641,564,562,565,560,12579
|
|
20240502,101300,150153599,562,561,563,561,400
|
|
20240502,101200,149928769,561,559,561,559,4766
|
|
20240502,101100,147258145,555,559,559,555,1193
|
|
20240502,101000,146595505,559,564,564,550,30057
|
|
20240502,100900,129880079,564,555,570,555,39210
|
|
20240502,100800,107864588,554,551,555,551,10054
|
|
20240502,100700,102302599,551,548,551,548,6751
|
|
20240502,100600,98595792,547,545,547,545,8916
|
|
20240502,100500,93725192,544,544,544,544,200
|
|
20240502,100400,93616392,544,545,545,544,5058
|
|
20240502,100300,90859833,542,542,542,542,400
|
|
20240502,100200,90643033,542,542,542,542,100
|
|
20240502,100100,90588833,544,541,544,541,8608
|
|
20240502,100000,85918457,541,538,541,538,403
|
|
20240502,095900,85701059,538,538,538,538,20
|
|
20240502,095800,85690299,538,538,538,538,50
|
|
20240502,095700,85663399,536,536,536,536,12
|
|
20240502,095600,85656967,536,541,541,536,16
|
|
20240502,095500,85648386,536,536,536,536,7900
|
|
20240502,095400,81413986,536,537,537,536,9000
|
|
20240502,095300,76583466,539,539,539,539,50
|
|
20240502,095200,76556516,540,540,540,540,43
|
|
20240502,095100,76533296,542,542,542,542,0
|
|
20240502,095000,76533296,542,542,542,542,100
|
|
20240502,094900,76479096,542,542,542,542,257
|
|
20240502,094800,76339802,543,541,543,539,3966
|
|
20240502,094700,74199121,541,543,543,541,10513
|
|
20240502,094600,68501268,544,546,546,544,122
|
|
20240502,094500,68434824,547,547,547,547,39
|
|
20240502,094400,68413491,545,545,545,545,0
|
|
20240502,094300,68413491,545,545,546,545,300
|
|
20240502,094200,68249971,547,547,547,547,39
|
|
20240502,094100,68228638,543,543,543,543,50
|
|
20240502,094000,68201488,547,543,547,543,151
|
|
20240502,093900,68119291,547,546,547,546,417
|
|
20240502,093800,67891523,547,543,547,543,2645
|
|
20240502,093700,66455284,548,541,548,541,332
|
|
20240502,093600,66274908,549,545,549,544,162
|
|
20240502,093500,66186670,550,550,550,550,30
|
|
20240502,093400,66170170,550,544,550,541,4278
|
|
20240502,093300,63846896,547,546,554,542,22937
|
|
20240502,093200,51269421,545,541,545,541,7095
|
|
20240502,093100,47416823,541,539,541,539,2656
|
|
20240502,093000,45980915,539,538,539,538,218
|
|
20240502,092900,45863630,538,537,538,537,6533
|
|
20240502,092800,42355376,537,536,537,536,40
|
|
20240502,092700,42333897,537,533,537,533,949
|
|
20240502,092600,41828068,537,537,537,537,39
|
|
20240502,092500,41807125,533,533,533,533,55
|
|
20240502,092400,41777810,537,533,537,533,1042
|
|
20240502,092300,41222256,537,537,537,537,39
|
|
20240502,092200,41201313,532,533,533,532,1830
|
|
20240502,092100,40227253,532,532,532,532,4591
|
|
20240502,092000,37784841,538,540,540,532,3933
|
|
20240502,091900,35681596,540,540,540,531,1829
|
|
20240502,091800,34693945,540,534,541,534,10461
|
|
20240502,091700,29107677,533,533,533,533,3140
|
|
20240502,091600,27434057,532,535,535,532,16654
|
|
20240502,091500,18551003,535,535,535,535,0
|
|
20240502,091400,18551003,535,535,535,535,335
|
|
20240502,091300,18371778,537,537,542,537,14026
|
|
20240502,091200,10839811,537,537,537,537,1120
|
|
20240502,091100,10238371,537,537,537,537,4975
|
|
20240502,091000,7566796,537,536,537,536,2750
|
|
20240502,090900,6090371,535,534,535,534,2532
|
|
20240502,090800,4736461,534,531,534,530,1418
|
|
20240502,090700,3980579,531,531,531,531,293
|
|
20240502,090600,3824996,536,535,536,535,532
|
|
20240502,090500,3540215,536,536,536,536,0
|
|
20240502,090400,3540215,536,536,536,535,101
|
|
20240502,090300,3486105,527,527,527,527,566
|
|
20240502,090200,3187823,527,527,527,527,5663
|
|
20240502,090100,203422,527,527,527,527,0
|
|
20240502,090000,203422,527,527,527,527,386
|