639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,193600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,193500,2192450370,6490,6490,6490,6490,0
|
|
20240502,193400,2192450370,6490,6490,6490,6490,0
|
|
20240502,193300,2192450370,6490,6490,6490,6490,0
|
|
20240502,193200,2192450370,6490,6490,6490,6490,0
|
|
20240502,193100,2192450370,6490,6490,6490,6490,0
|
|
20240502,193000,2192450370,6490,6490,6490,6490,0
|
|
20240502,192900,2192450370,6490,6490,6490,6490,0
|
|
20240502,192800,2192450370,6490,6490,6490,6490,0
|
|
20240502,192700,2192450370,6490,6490,6490,6490,0
|
|
20240502,192600,2192450370,6490,6490,6490,6490,0
|
|
20240502,192500,2192450370,6490,6490,6490,6490,0
|
|
20240502,192400,2192450370,6490,6490,6490,6490,0
|
|
20240502,192300,2192450370,6490,6490,6490,6490,0
|
|
20240502,192200,2192450370,6490,6490,6490,6490,0
|
|
20240502,192100,2192450370,6490,6490,6490,6490,0
|
|
20240502,192000,2192450370,6490,6490,6490,6490,0
|
|
20240502,191900,2192450370,6490,6490,6490,6490,0
|
|
20240502,191800,2192450370,6490,6490,6490,6490,0
|
|
20240502,191700,2192450370,6490,6490,6490,6490,0
|
|
20240502,191600,2192450370,6490,6490,6490,6490,0
|
|
20240502,191500,2192450370,6490,6490,6490,6490,0
|
|
20240502,191400,2192450370,6490,6490,6490,6490,0
|
|
20240502,191300,2192450370,6490,6490,6490,6490,0
|
|
20240502,191200,2192450370,6490,6490,6490,6490,0
|
|
20240502,191100,2192450370,6490,6490,6490,6490,0
|
|
20240502,191000,2192450370,6490,6490,6490,6490,0
|
|
20240502,190900,2192450370,6490,6490,6490,6490,0
|
|
20240502,190800,2192450370,6490,6490,6490,6490,0
|
|
20240502,190700,2192450370,6490,6490,6490,6490,0
|
|
20240502,190600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,190500,2192450370,6490,6490,6490,6490,0
|
|
20240502,190400,2192450370,6490,6490,6490,6490,0
|
|
20240502,190300,2192450370,6490,6490,6490,6490,0
|
|
20240502,190200,2192450370,6490,6490,6490,6490,0
|
|
20240502,190100,2192450370,6490,6490,6490,6490,0
|
|
20240502,190000,2192450370,6490,6490,6490,6490,0
|
|
20240502,185900,2192450370,6490,6490,6490,6490,0
|
|
20240502,185800,2192450370,6490,6490,6490,6490,0
|
|
20240502,185700,2192450370,6490,6490,6490,6490,0
|
|
20240502,185600,2192450370,6490,6490,6490,6490,0
|
|
20240502,185500,2192450370,6490,6490,6490,6490,0
|
|
20240502,185400,2192450370,6490,6490,6490,6490,0
|
|
20240502,185300,2192450370,6490,6490,6490,6490,0
|
|
20240502,185200,2192450370,6490,6490,6490,6490,0
|
|
20240502,185100,2192450370,6490,6490,6490,6490,0
|
|
20240502,185000,2192450370,6490,6490,6490,6490,0
|
|
20240502,184900,2192450370,6490,6490,6490,6490,0
|
|
20240502,184800,2192450370,6490,6490,6490,6490,0
|
|
20240502,184700,2192450370,6490,6490,6490,6490,0
|
|
20240502,184600,2192450370,6490,6490,6490,6490,0
|
|
20240502,184500,2192450370,6490,6490,6490,6490,0
|
|
20240502,184400,2192450370,6490,6490,6490,6490,0
|
|
20240502,184300,2192450370,6490,6490,6490,6490,0
|
|
20240502,184200,2192450370,6490,6490,6490,6490,0
|
|
20240502,184100,2192450370,6490,6490,6490,6490,0
|
|
20240502,184000,2192450370,6490,6490,6490,6490,0
|
|
20240502,183900,2192450370,6490,6490,6490,6490,0
|
|
20240502,183800,2192450370,6490,6490,6490,6490,0
|
|
20240502,183700,2192450370,6490,6490,6490,6490,0
|
|
20240502,183600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,183500,2192450370,6490,6490,6490,6490,0
|
|
20240502,183400,2192450370,6490,6490,6490,6490,0
|
|
20240502,183300,2192450370,6490,6490,6490,6490,0
|
|
20240502,183200,2192450370,6490,6490,6490,6490,0
|
|
20240502,183100,2192450370,6490,6490,6490,6490,0
|
|
20240502,183000,2192450370,6490,6490,6490,6490,0
|
|
20240502,182900,2192450370,6490,6490,6490,6490,0
|
|
20240502,182800,2192450370,6490,6490,6490,6490,0
|
|
20240502,182700,2192450370,6490,6490,6490,6490,0
|
|
20240502,182600,2192450370,6490,6490,6490,6490,0
|
|
20240502,182500,2192450370,6490,6490,6490,6490,0
|
|
20240502,182400,2192450370,6490,6490,6490,6490,0
|
|
20240502,182300,2192450370,6490,6490,6490,6490,0
|
|
20240502,182200,2192450370,6490,6490,6490,6490,0
|
|
20240502,182100,2192450370,6490,6490,6490,6490,0
|
|
20240502,182000,2192450370,6490,6490,6490,6490,0
|
|
20240502,181900,2192450370,6490,6490,6490,6490,0
|
|
20240502,181800,2192450370,6490,6490,6490,6490,0
|
|
20240502,181700,2192450370,6490,6490,6490,6490,0
|
|
20240502,181600,2192450370,6490,6490,6490,6490,0
|
|
20240502,181500,2192450370,6490,6490,6490,6490,0
|
|
20240502,181400,2192450370,6490,6490,6490,6490,0
|
|
20240502,181300,2192450370,6490,6490,6490,6490,0
|
|
20240502,181200,2192450370,6490,6490,6490,6490,0
|
|
20240502,181100,2192450370,6490,6490,6490,6490,0
|
|
20240502,181000,2192450370,6490,6490,6490,6490,0
|
|
20240502,180900,2192450370,6490,6490,6490,6490,0
|
|
20240502,180800,2192450370,6490,6490,6490,6490,0
|
|
20240502,180700,2192450370,6490,6490,6490,6490,0
|
|
20240502,180600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,180500,2192450370,6490,6490,6490,6490,0
|
|
20240502,180400,2192450370,6490,6490,6490,6490,0
|
|
20240502,180300,2192450370,6490,6490,6490,6490,0
|
|
20240502,180200,2192450370,6490,6490,6490,6490,0
|
|
20240502,180100,2192450370,6490,6490,6490,6490,0
|
|
20240502,180000,2192450370,6490,6490,6490,6490,0
|
|
20240502,175900,2192450370,6490,6490,6490,6490,0
|
|
20240502,175800,2192450370,6490,6490,6490,6490,0
|
|
20240502,175700,2192450370,6490,6490,6490,6490,0
|
|
20240502,175600,2192450370,6490,6490,6490,6490,0
|
|
20240502,175500,2192450370,6490,6490,6490,6490,0
|
|
20240502,175400,2192450370,6490,6490,6490,6490,0
|
|
20240502,175300,2192450370,6490,6490,6490,6490,0
|
|
20240502,175200,2192450370,6490,6490,6490,6490,0
|
|
20240502,175100,2192450370,6490,6490,6490,6490,0
|
|
20240502,175000,2192450370,6490,6490,6490,6490,0
|
|
20240502,174900,2192450370,6490,6490,6490,6490,0
|
|
20240502,174800,2192450370,6490,6490,6490,6490,0
|
|
20240502,174700,2192450370,6490,6490,6490,6490,0
|
|
20240502,174600,2192450370,6490,6490,6490,6490,0
|
|
20240502,174500,2192450370,6490,6490,6490,6490,0
|
|
20240502,174400,2192450370,6490,6490,6490,6490,0
|
|
20240502,174300,2192450370,6490,6490,6490,6490,0
|
|
20240502,174200,2192450370,6490,6490,6490,6490,0
|
|
20240502,174100,2192450370,6490,6490,6490,6490,0
|
|
20240502,174000,2192450370,6490,6490,6490,6490,0
|
|
20240502,173900,2192450370,6490,6490,6490,6490,0
|
|
20240502,173800,2192450370,6490,6490,6490,6490,0
|
|
20240502,173700,2192450370,6490,6490,6490,6490,0
|
|
20240502,173600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,173500,2192450370,6490,6490,6490,6490,0
|
|
20240502,173400,2192450370,6490,6490,6490,6490,0
|
|
20240502,173300,2192450370,6490,6490,6490,6490,0
|
|
20240502,173200,2192450370,6490,6490,6490,6490,0
|
|
20240502,173100,2192450370,6490,6490,6490,6490,0
|
|
20240502,173000,2192450370,6490,6490,6490,6490,0
|
|
20240502,172900,2192450370,6490,6490,6490,6490,0
|
|
20240502,172800,2192450370,6490,6490,6490,6490,0
|
|
20240502,172700,2192450370,6490,6490,6490,6490,0
|
|
20240502,172600,2192450370,6490,6490,6490,6490,0
|
|
20240502,172500,2192450370,6490,6490,6490,6490,0
|
|
20240502,172400,2192450370,6490,6490,6490,6490,0
|
|
20240502,172300,2192450370,6490,6490,6490,6490,0
|
|
20240502,172200,2192450370,6490,6490,6490,6490,0
|
|
20240502,172100,2192450370,6490,6490,6490,6490,0
|
|
20240502,172000,2192450370,6490,6490,6490,6490,0
|
|
20240502,171900,2192450370,6490,6490,6490,6490,0
|
|
20240502,171800,2192450370,6490,6490,6490,6490,0
|
|
20240502,171700,2192450370,6490,6490,6490,6490,0
|
|
20240502,171600,2192450370,6490,6490,6490,6490,0
|
|
20240502,171500,2192450370,6490,6490,6490,6490,0
|
|
20240502,171400,2192450370,6490,6490,6490,6490,0
|
|
20240502,171300,2192450370,6490,6490,6490,6490,0
|
|
20240502,171200,2192450370,6490,6490,6490,6490,0
|
|
20240502,171100,2192450370,6490,6490,6490,6490,0
|
|
20240502,171000,2192450370,6490,6490,6490,6490,0
|
|
20240502,170900,2192450370,6490,6490,6490,6490,0
|
|
20240502,170800,2192450370,6490,6490,6490,6490,0
|
|
20240502,170700,2192450370,6490,6490,6490,6490,0
|
|
20240502,170600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,170500,2192450370,6490,6490,6490,6490,0
|
|
20240502,170400,2192450370,6490,6490,6490,6490,0
|
|
20240502,170300,2192450370,6490,6490,6490,6490,0
|
|
20240502,170200,2192450370,6490,6490,6490,6490,0
|
|
20240502,170100,2192450370,6490,6490,6490,6490,0
|
|
20240502,170000,2192450370,6490,6490,6490,6490,0
|
|
20240502,165900,2192450370,6490,6490,6490,6490,0
|
|
20240502,165800,2192450370,6490,6490,6490,6490,0
|
|
20240502,165700,2192450370,6490,6490,6490,6490,0
|
|
20240502,165600,2192450370,6490,6490,6490,6490,0
|
|
20240502,165500,2192450370,6490,6490,6490,6490,0
|
|
20240502,165400,2192450370,6490,6490,6490,6490,0
|
|
20240502,165300,2192450370,6490,6490,6490,6490,0
|
|
20240502,165200,2192450370,6490,6490,6490,6490,0
|
|
20240502,165100,2192450370,6490,6490,6490,6490,0
|
|
20240502,165000,2192450370,6490,6490,6490,6490,0
|
|
20240502,164900,2192450370,6490,6490,6490,6490,0
|
|
20240502,164800,2192450370,6490,6490,6490,6490,0
|
|
20240502,164700,2192450370,6490,6490,6490,6490,0
|
|
20240502,164600,2192450370,6490,6490,6490,6490,0
|
|
20240502,164500,2192450370,6490,6490,6490,6490,0
|
|
20240502,164400,2192450370,6490,6490,6490,6490,0
|
|
20240502,164300,2192450370,6490,6490,6490,6490,0
|
|
20240502,164200,2192450370,6490,6490,6490,6490,0
|
|
20240502,164100,2192450370,6490,6490,6490,6490,0
|
|
20240502,164000,2192450370,6490,6490,6490,6490,0
|
|
20240502,163900,2192450370,6490,6490,6490,6490,0
|
|
20240502,163800,2192450370,6490,6490,6490,6490,0
|
|
20240502,163700,2192450370,6490,6490,6490,6490,0
|
|
20240502,163600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,163500,2192450370,6490,6490,6490,6490,0
|
|
20240502,163400,2192450370,6490,6490,6490,6490,0
|
|
20240502,163300,2192450370,6490,6490,6490,6490,0
|
|
20240502,163200,2192450370,6490,6490,6490,6490,0
|
|
20240502,163100,2192450370,6490,6490,6490,6490,0
|
|
20240502,163000,2192450370,6490,6490,6490,6490,0
|
|
20240502,162900,2192450370,6490,6490,6490,6490,0
|
|
20240502,162800,2192450370,6490,6490,6490,6490,0
|
|
20240502,162700,2192450370,6490,6490,6490,6490,0
|
|
20240502,162600,2192450370,6490,6490,6490,6490,0
|
|
20240502,162500,2192450370,6490,6490,6490,6490,0
|
|
20240502,162400,2192450370,6490,6490,6490,6490,0
|
|
20240502,162300,2192450370,6490,6490,6490,6490,0
|
|
20240502,162200,2192450370,6490,6490,6490,6490,0
|
|
20240502,162100,2192450370,6490,6490,6490,6490,0
|
|
20240502,162000,2192450370,6490,6490,6490,6490,0
|
|
20240502,161900,2192450370,6490,6490,6490,6490,0
|
|
20240502,161800,2192450370,6490,6490,6490,6490,0
|
|
20240502,161700,2192450370,6490,6490,6490,6490,0
|
|
20240502,161600,2192450370,6490,6490,6490,6490,0
|
|
20240502,161500,2192450370,6490,6490,6490,6490,0
|
|
20240502,161400,2192450370,6490,6490,6490,6490,0
|
|
20240502,161300,2192450370,6490,6490,6490,6490,0
|
|
20240502,161200,2192450370,6490,6490,6490,6490,0
|
|
20240502,161100,2192450370,6490,6490,6490,6490,0
|
|
20240502,161000,2192450370,6490,6490,6490,6490,0
|
|
20240502,160900,2192450370,6490,6490,6490,6490,0
|
|
20240502,160800,2192450370,6490,6490,6490,6490,0
|
|
20240502,160700,2192450370,6490,6490,6490,6490,0
|
|
20240502,160600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,160500,2192450370,6490,6490,6490,6490,0
|
|
20240502,160400,2192450370,6490,6490,6490,6490,0
|
|
20240502,160300,2192450370,6490,6490,6490,6490,0
|
|
20240502,160200,2192450370,6490,6490,6490,6490,0
|
|
20240502,160100,2192450370,6490,6490,6490,6490,0
|
|
20240502,160000,2192450370,6490,6490,6490,6490,0
|
|
20240502,155900,2192450370,6490,6490,6490,6490,0
|
|
20240502,155800,2192450370,6490,6490,6490,6490,0
|
|
20240502,155700,2192450370,6490,6490,6490,6490,0
|
|
20240502,155600,2192450370,6490,6490,6490,6490,0
|
|
20240502,155500,2192450370,6490,6490,6490,6490,0
|
|
20240502,155400,2192450370,6490,6490,6490,6490,0
|
|
20240502,155300,2192450370,6490,6490,6490,6490,0
|
|
20240502,155200,2192450370,6490,6490,6490,6490,0
|
|
20240502,155100,2192450370,6490,6490,6490,6490,0
|
|
20240502,155000,2192450370,6490,6490,6490,6490,0
|
|
20240502,154900,2192450370,6490,6490,6490,6490,0
|
|
20240502,154800,2192450370,6490,6490,6490,6490,0
|
|
20240502,154700,2192450370,6490,6490,6490,6490,0
|
|
20240502,154600,2192450370,6490,6490,6490,6490,0
|
|
20240502,154500,2192450370,6490,6490,6490,6490,0
|
|
20240502,154400,2192450370,6490,6490,6490,6490,0
|
|
20240502,154300,2192450370,6490,6490,6490,6490,0
|
|
20240502,154200,2192450370,6490,6490,6490,6490,0
|
|
20240502,154100,2192450370,6490,6490,6490,6490,0
|
|
20240502,154000,2192450370,6490,6490,6490,6490,0
|
|
20240502,153900,2192450370,6490,6490,6490,6490,0
|
|
20240502,153800,2192450370,6490,6490,6490,6490,0
|
|
20240502,153700,2192450370,6490,6490,6490,6490,0
|
|
20240502,153600,2192450370,6490,6490,6490,6490,5840
|
|
20240502,153500,2192450370,6490,6490,6490,6490,0
|
|
20240502,153400,2192450370,6490,6490,6490,6490,0
|
|
20240502,153300,2192450370,6490,6490,6490,6490,0
|
|
20240502,153200,2192450370,6490,6490,6490,6490,0
|
|
20240502,153100,2192450370,6490,6490,6490,6490,0
|
|
20240502,153000,2192450370,6490,6490,6490,6490,5840
|
|
20240502,152900,2154548770,6470,6470,6470,6470,0
|
|
20240502,152800,2154548770,6470,6470,6470,6470,0
|
|
20240502,152700,2154548770,6470,6470,6470,6470,0
|
|
20240502,152600,2154548770,6470,6470,6470,6470,0
|
|
20240502,152500,2154548770,6470,6470,6470,6470,0
|
|
20240502,152400,2154548770,6470,6470,6470,6470,0
|
|
20240502,152300,2154548770,6470,6470,6470,6470,0
|
|
20240502,152200,2154548770,6470,6470,6470,6470,0
|
|
20240502,152100,2154548770,6470,6470,6470,6470,0
|
|
20240502,152000,2154548770,6470,6470,6470,6470,0
|
|
20240502,151900,2154548770,6470,6460,6470,6450,469
|
|
20240502,151800,2151518460,6460,6460,6460,6460,695
|
|
20240502,151700,2147028760,6470,6470,6470,6460,1366
|
|
20240502,151600,2138203380,6460,6480,6480,6460,1102
|
|
20240502,151500,2131078880,6470,6480,6480,6470,442
|
|
20240502,151400,2128219120,6470,6480,6480,6470,115
|
|
20240502,151300,2127475060,6470,6470,6470,6470,2001
|
|
20240502,151200,2114528590,6480,6480,6480,6480,433
|
|
20240502,151100,2111722750,6480,6480,6480,6480,365
|
|
20240502,151000,2109357550,6490,6480,6490,6480,445
|
|
20240502,150900,2106473740,6490,6480,6490,6470,200
|
|
20240502,150800,2105179080,6480,6480,6480,6480,0
|
|
20240502,150700,2105179080,6480,6480,6480,6480,186
|
|
20240502,150600,2103973800,6480,6480,6490,6480,311
|
|
20240502,150500,2101958510,6470,6480,6480,6470,26
|
|
20240502,150400,2101790080,6480,6480,6480,6480,319
|
|
20240502,150300,2099722960,6490,6480,6490,6480,22
|
|
20240502,150200,2099580370,6480,6470,6480,6470,1001
|
|
20240502,150100,2093103890,6480,6480,6480,6470,70
|
|
20240502,150000,2092650970,6490,6490,6490,6470,563
|
|
20240502,145900,2088998570,6480,6480,6480,6480,800
|
|
20240502,145800,2083814570,6490,6490,6490,6490,4
|
|
20240502,145700,2083788610,6490,6490,6490,6490,0
|
|
20240502,145600,2083788610,6490,6480,6490,6480,619
|
|
20240502,145500,2079775100,6480,6480,6480,6480,0
|
|
20240502,145400,2079775100,6480,6480,6490,6480,23
|
|
20240502,145300,2079625850,6490,6490,6490,6480,673
|
|
20240502,145200,2075258100,6490,6490,6490,6490,1
|
|
20240502,145100,2075251610,6490,6490,6490,6490,211
|
|
20240502,145000,2073882220,6490,6500,6500,6490,423
|
|
20240502,144900,2071132900,6490,6490,6490,6490,500
|
|
20240502,144800,2067887900,6500,6510,6510,6500,1246
|
|
20240502,144700,2059788440,6500,6500,6500,6500,0
|
|
20240502,144600,2059788440,6500,6490,6500,6490,814
|
|
20240502,144500,2054501660,6490,6490,6490,6490,0
|
|
20240502,144400,2054501660,6490,6490,6490,6490,14
|
|
20240502,144300,2054410800,6490,6490,6490,6490,102
|
|
20240502,144200,2053748820,6490,6480,6490,6480,159
|
|
20240502,144100,2052717500,6490,6490,6490,6490,348
|
|
20240502,144000,2050458980,6480,6480,6480,6480,2
|
|
20240502,143900,2050446020,6490,6490,6490,6490,200
|
|
20240502,143800,2049148020,6490,6490,6490,6490,213
|
|
20240502,143700,2047765650,6490,6490,6490,6490,426
|
|
20240502,143600,2045000910,6490,6490,6490,6490,701
|
|
20240502,143500,2040451420,6500,6500,6500,6500,1
|
|
20240502,143400,2040444920,6510,6510,6510,6510,306
|
|
20240502,143300,2038452860,6510,6510,6510,6510,372
|
|
20240502,143200,2036031140,6490,6490,6490,6490,0
|
|
20240502,143100,2036031140,6490,6510,6510,6490,757
|
|
20240502,143000,2031109160,6510,6510,6510,6510,433
|
|
20240502,142900,2028290330,6510,6510,6510,6510,0
|
|
20240502,142800,2028290330,6510,6500,6510,6500,333
|
|
20240502,142700,2026123230,6500,6500,6500,6500,0
|
|
20240502,142600,2026123230,6500,6500,6500,6500,442
|
|
20240502,142500,2023250230,6480,6490,6490,6480,654
|
|
20240502,142400,2019006560,6490,6500,6500,6490,360
|
|
20240502,142300,2016668160,6510,6510,6510,6510,355
|
|
20240502,142200,2014357110,6510,6510,6510,6510,583
|
|
20240502,142100,2010561780,6510,6520,6520,6510,327
|
|
20240502,142000,2008430280,6510,6510,6510,6510,200
|
|
20240502,141900,2007128280,6510,6520,6520,6510,501
|
|
20240502,141800,2003863240,6520,6510,6520,6510,244
|
|
20240502,141700,2002273800,6510,6510,6520,6510,299
|
|
20240502,141600,2000325140,6510,6510,6510,6510,178
|
|
20240502,141500,1999166360,6510,6510,6510,6510,0
|
|
20240502,141400,1999166360,6510,6510,6510,6510,503
|
|
20240502,141300,1995891830,6510,6500,6510,6500,409
|
|
20240502,141200,1993229620,6510,6510,6510,6510,250
|
|
20240502,141100,1991602120,6510,6510,6510,6510,598
|
|
20240502,141000,1987709140,6510,6490,6510,6490,463
|
|
20240502,140900,1984698950,6500,6500,6500,6500,10
|
|
20240502,140800,1984633950,6490,6490,6490,6490,81
|
|
20240502,140700,1984108260,6490,6490,6490,6490,41
|
|
20240502,140600,1983842170,6500,6500,6500,6500,399
|
|
20240502,140500,1981248670,6500,6500,6500,6500,680
|
|
20240502,140400,1976828670,6500,6500,6500,6500,0
|
|
20240502,140300,1976828670,6500,6500,6500,6500,200
|
|
20240502,140200,1975528670,6500,6500,6500,6500,0
|
|
20240502,140100,1975528670,6500,6510,6510,6500,430
|
|
20240502,140000,1972733590,6510,6510,6510,6510,1304
|
|
20240502,135900,1964244550,6510,6510,6510,6510,0
|
|
20240502,135800,1964244550,6510,6510,6510,6510,0
|
|
20240502,135700,1964244550,6510,6510,6510,6510,100
|
|
20240502,135600,1963593550,6510,6510,6510,6510,461
|
|
20240502,135500,1960592440,6500,6500,6500,6500,0
|
|
20240502,135400,1960592440,6500,6500,6500,6500,0
|
|
20240502,135300,1960592440,6500,6510,6510,6500,397
|
|
20240502,135200,1958008120,6510,6510,6510,6510,257
|
|
20240502,135100,1956335050,6510,6510,6510,6510,243
|
|
20240502,135000,1954753120,6500,6510,6510,6500,380
|
|
20240502,134900,1952280320,6500,6500,6500,6500,0
|
|
20240502,134800,1952280320,6500,6500,6500,6500,0
|
|
20240502,134700,1952280320,6500,6500,6500,6500,200
|
|
20240502,134600,1950980320,6510,6510,6510,6510,525
|
|
20240502,134500,1947562570,6510,6510,6510,6510,0
|
|
20240502,134400,1947562570,6510,6500,6510,6500,203
|
|
20240502,134300,1946243040,6510,6500,6510,6500,574
|
|
20240502,134200,1942508300,6500,6500,6500,6500,59
|
|
20240502,134100,1942124800,6500,6500,6500,6500,12
|
|
20240502,134000,1942046800,6510,6510,6510,6510,608
|
|
20240502,133900,1938088720,6500,6500,6500,6500,0
|
|
20240502,133800,1938088720,6500,6490,6500,6490,137
|
|
20240502,133700,1937198880,6490,6490,6490,6490,12
|
|
20240502,133600,1937121000,6480,6480,6480,6480,0
|
|
20240502,133500,1937121000,6480,6510,6510,6480,6153
|
|
20240502,133400,1897193510,6510,6510,6510,6510,890
|
|
20240502,133300,1891399610,6520,6510,6520,6510,414
|
|
20240502,133200,1888700580,6520,6510,6520,6510,285
|
|
20240502,133100,1886843230,6500,6500,6500,6500,50
|
|
20240502,133000,1886518230,6500,6510,6510,6500,1502
|
|
20240502,132900,1876742440,6510,6510,6510,6510,0
|
|
20240502,132800,1876742440,6510,6520,6520,6510,261
|
|
20240502,132700,1875041000,6530,6530,6530,6530,376
|
|
20240502,132600,1872585720,6520,6530,6530,6520,100
|
|
20240502,132500,1871933220,6530,6530,6530,6530,0
|
|
20240502,132400,1871933220,6530,6530,6530,6530,0
|
|
20240502,132300,1871933220,6530,6530,6530,6530,628
|
|
20240502,132200,1867832380,6530,6530,6530,6530,1
|
|
20240502,132100,1867825850,6530,6540,6540,6530,201
|
|
20240502,132000,1866513310,6530,6530,6530,6530,408
|
|
20240502,131900,1863849070,6530,6530,6530,6530,18
|
|
20240502,131800,1863731530,6530,6530,6530,6530,200
|
|
20240502,131700,1862425530,6530,6530,6530,6530,388
|
|
20240502,131600,1859891890,6520,6530,6530,6520,750
|
|
20240502,131500,1855001880,6540,6540,6540,6540,200
|
|
20240502,131400,1853693880,6540,6540,6540,6540,38
|
|
20240502,131300,1853445360,6530,6530,6530,6530,268
|
|
20240502,131200,1851695320,6530,6530,6530,6530,200
|
|
20240502,131100,1850389320,6530,6520,6530,6520,396
|
|
20240502,131000,1847805460,6530,6530,6530,6530,372
|
|
20240502,130900,1845376300,6530,6530,6530,6530,210
|
|
20240502,130800,1844005000,6530,6530,6530,6530,0
|
|
20240502,130700,1844005000,6530,6530,6530,6530,388
|
|
20240502,130600,1841471360,6530,6530,6530,6530,500
|
|
20240502,130500,1838206360,6520,6520,6520,6520,55
|
|
20240502,130400,1837847760,6530,6530,6530,6530,202
|
|
20240502,130300,1836528700,6530,6530,6530,6530,428
|
|
20240502,130200,1833733860,6530,6530,6530,6530,200
|
|
20240502,130100,1832427860,6540,6540,6540,6540,1
|
|
20240502,130000,1832421320,6530,6530,6530,6530,1143
|
|
20240502,125900,1824957530,6540,6540,6540,6540,0
|
|
20240502,125800,1824957530,6540,6540,6540,6540,357
|
|
20240502,125700,1822622750,6540,6540,6540,6540,314
|
|
20240502,125600,1820569190,6540,6540,6540,6530,791
|
|
20240502,125500,1815396870,6540,6550,6550,6540,413
|
|
20240502,125400,1812693820,6540,6540,6540,6540,0
|
|
20240502,125300,1812693820,6540,6540,6540,6540,337
|
|
20240502,125200,1810489840,6540,6540,6540,6540,652
|
|
20240502,125100,1806225760,6550,6550,6550,6540,20
|
|
20240502,125000,1806094860,6550,6530,6550,6530,71
|
|
20240502,124900,1805631010,6540,6540,6540,6540,210
|
|
20240502,124800,1804257610,6540,6540,6540,6540,503
|
|
20240502,124700,1800967990,6540,6540,6540,6540,606
|
|
20240502,124600,1797004750,6540,6540,6540,6540,5
|
|
20240502,124500,1796972050,6530,6530,6530,6530,1
|
|
20240502,124400,1796965520,6540,6540,6540,6540,200
|
|
20240502,124300,1795657520,6540,6530,6540,6530,467
|
|
20240502,124200,1792603940,6530,6540,6540,6530,533
|
|
20240502,124100,1789123440,6540,6540,6540,6540,270
|
|
20240502,124000,1787357640,6550,6550,6550,6540,386
|
|
20240502,123900,1784829370,6550,6550,6550,6550,74
|
|
20240502,123800,1784344670,6550,6540,6550,6530,513
|
|
20240502,123700,1780987320,6550,6540,6550,6530,1999
|
|
20240502,123600,1767929830,6550,6550,6550,6550,1
|
|
20240502,123500,1767923280,6530,6530,6530,6530,21
|
|
20240502,123400,1767786150,6540,6540,6540,6540,0
|
|
20240502,123300,1767786150,6540,6540,6540,6540,576
|
|
20240502,123200,1764019110,6540,6530,6540,6530,296
|
|
20240502,123100,1762083290,6540,6540,6540,6540,211
|
|
20240502,123000,1760703350,6550,6550,6550,6550,392
|
|
20240502,122900,1758135750,6540,6540,6540,6540,10
|
|
20240502,122800,1758070350,6530,6540,6540,6530,170
|
|
20240502,122700,1756959580,6550,6540,6550,6540,719
|
|
20240502,122600,1752257220,6540,6540,6540,6530,76
|
|
20240502,122500,1751760490,6530,6530,6530,6530,0
|
|
20240502,122400,1751760490,6530,6530,6530,6530,0
|
|
20240502,122300,1751760490,6530,6530,6530,6530,181
|
|
20240502,122200,1750578560,6520,6530,6530,6520,60
|
|
20240502,122100,1750187270,6540,6530,6540,6530,301
|
|
20240502,122000,1748219730,6540,6540,6540,6540,382
|
|
20240502,121900,1745721450,6540,6540,6540,6540,143
|
|
20240502,121800,1744786230,6540,6530,6540,6530,613
|
|
20240502,121700,1740781210,6530,6530,6530,6530,10
|
|
20240502,121600,1740715910,6540,6540,6540,6530,2396
|
|
20240502,121500,1725061070,6540,6550,6550,6540,516
|
|
20240502,121400,1721681340,6540,6540,6540,6540,403
|
|
20240502,121300,1719045720,6540,6540,6540,6540,200
|
|
20240502,121200,1717737720,6540,6540,6540,6540,0
|
|
20240502,121100,1717737720,6540,6540,6540,6530,250
|
|
20240502,121000,1716102930,6540,6530,6540,6530,1765
|
|
20240502,120900,1704559850,6530,6530,6530,6530,81
|
|
20240502,120800,1704030920,6530,6530,6530,6530,133
|
|
20240502,120700,1703162430,6530,6530,6530,6530,600
|
|
20240502,120600,1699244430,6540,6540,6540,6540,27
|
|
20240502,120500,1699067850,6530,6530,6530,6530,500
|
|
20240502,120400,1695802850,6530,6530,6530,6530,648
|
|
20240502,120300,1691571410,6520,6520,6520,6520,0
|
|
20240502,120200,1691571410,6520,6520,6520,6520,130
|
|
20240502,120100,1690723810,6520,6520,6520,6520,70
|
|
20240502,120000,1690267410,6520,6510,6520,6510,982
|
|
20240502,115900,1683870430,6510,6510,6510,6510,0
|
|
20240502,115800,1683870430,6510,6520,6520,6510,534
|
|
20240502,115700,1680391360,6530,6520,6530,6520,173
|
|
20240502,115600,1679263250,6520,6520,6520,6520,200
|
|
20240502,115500,1677959250,6520,6520,6520,6520,109
|
|
20240502,115400,1677248570,6530,6530,6530,6530,440
|
|
20240502,115300,1674375370,6520,6520,6520,6520,106
|
|
20240502,115200,1673684250,6520,6520,6520,6520,532
|
|
20240502,115100,1670215610,6520,6520,6520,6520,0
|
|
20240502,115000,1670215610,6520,6520,6520,6520,208
|
|
20240502,114900,1668859450,6510,6510,6510,6510,0
|
|
20240502,114800,1668859450,6510,6510,6510,6510,3
|
|
20240502,114700,1668839920,6510,6510,6510,6510,84
|
|
20240502,114600,1668293080,6510,6510,6510,6510,292
|
|
20240502,114500,1666392160,6520,6530,6530,6520,581
|
|
20240502,114400,1662601950,6530,6510,6530,6510,94
|
|
20240502,114300,1661989050,6520,6520,6520,6520,0
|
|
20240502,114200,1661989050,6520,6530,6530,6520,411
|
|
20240502,114100,1659307320,6520,6530,6530,6520,464
|
|
20240502,114000,1656281240,6530,6520,6530,6520,280
|
|
20240502,113900,1654455540,6530,6510,6530,6510,390
|
|
20240502,113800,1651914960,6520,6520,6530,6520,1002
|
|
20240502,113700,1645381900,6530,6540,6540,6520,1338
|
|
20240502,113600,1636654760,6540,6540,6540,6540,200
|
|
20240502,113500,1635346760,6540,6540,6540,6530,12
|
|
20240502,113400,1635268380,6530,6540,6540,6530,370
|
|
20240502,113300,1632852160,6530,6530,6530,6530,201
|
|
20240502,113200,1631539630,6520,6530,6540,6520,1315
|
|
20240502,113100,1622952970,6530,6520,6530,6520,700
|
|
20240502,113000,1618382610,6530,6520,6530,6520,465
|
|
20240502,112900,1615350800,6520,6520,6520,6520,3
|
|
20240502,112800,1615331240,6520,6510,6520,6500,1758
|
|
20240502,112700,1603888610,6510,6510,6510,6510,447
|
|
20240502,112600,1600978640,6520,6520,6520,6510,12
|
|
20240502,112500,1600900500,6500,6490,6500,6490,134
|
|
20240502,112400,1600029800,6500,6500,6500,6500,321
|
|
20240502,112300,1597943300,6490,6490,6490,6490,160
|
|
20240502,112200,1596904900,6490,6490,6490,6490,201
|
|
20240502,112100,1595600410,6490,6490,6490,6490,552
|
|
20240502,112000,1592017930,6500,6510,6510,6500,459
|
|
20240502,111900,1589031520,6500,6500,6500,6500,185
|
|
20240502,111800,1587829020,6500,6500,6500,6500,10
|
|
20240502,111700,1587764020,6500,6500,6500,6490,560
|
|
20240502,111600,1584126140,6500,6500,6500,6500,200
|
|
20240502,111500,1582826140,6500,6500,6500,6500,470
|
|
20240502,111400,1579771140,6500,6500,6500,6500,511
|
|
20240502,111300,1576449640,6500,6500,6500,6500,0
|
|
20240502,111200,1576449640,6500,6500,6500,6500,0
|
|
20240502,111100,1576449640,6500,6520,6520,6500,1955
|
|
20240502,111000,1563735400,6500,6500,6500,6500,19
|
|
20240502,110900,1563611900,6530,6530,6530,6530,290
|
|
20240502,110800,1561718200,6540,6530,6540,6530,10771
|
|
20240502,110700,1491381550,6500,6500,6500,6500,207
|
|
20240502,110600,1490036050,6500,6500,6500,6500,82
|
|
20240502,110500,1489503050,6490,6500,6500,6490,435
|
|
20240502,110400,1486677440,6500,6520,6520,6490,6888
|
|
20240502,110300,1441895770,6510,6520,6520,6510,201
|
|
20240502,110200,1440586170,6540,6530,6540,6520,555
|
|
20240502,110100,1436958270,6540,6520,6540,6520,2
|
|
20240502,110000,1436945210,6530,6530,6530,6530,1050
|
|
20240502,105900,1430088710,6530,6520,6530,6520,570
|
|
20240502,105800,1426370010,6530,6530,6530,6520,297
|
|
20240502,105700,1424430700,6530,6520,6530,6520,602
|
|
20240502,105600,1420500350,6530,6520,6530,6510,344
|
|
20240502,105500,1418256380,6520,6530,6530,6520,331
|
|
20240502,105400,1416095740,6530,6530,6530,6520,977
|
|
20240502,105300,1409716000,6540,6530,6540,6530,397
|
|
20240502,105200,1407120880,6530,6540,6540,6530,397
|
|
20240502,105100,1404525750,6530,6530,6530,6530,871
|
|
20240502,105000,1398838120,6530,6530,6530,6520,491
|
|
20240502,104900,1395631910,6510,6540,6540,6510,1424
|
|
20240502,104800,1386348620,6540,6510,6540,6510,333
|
|
20240502,104700,1384179120,6510,6540,6540,6510,6216
|
|
20240502,104600,1343630570,6540,6550,6550,6540,405
|
|
20240502,104500,1340980010,6540,6540,6550,6540,959
|
|
20240502,104400,1334706690,6540,6550,6550,6540,565
|
|
20240502,104300,1331008940,6540,6540,6540,6540,458
|
|
20240502,104200,1328013620,6550,6550,6550,6540,2288
|
|
20240502,104100,1313049150,6550,6560,6570,6550,1679
|
|
20240502,104000,1302032530,6570,6560,6570,6550,1815
|
|
20240502,103900,1290142000,6570,6550,6570,6550,3515
|
|
20240502,103800,1267097180,6540,6550,6550,6540,317
|
|
20240502,103700,1265021830,6540,6550,6560,6540,6316
|
|
20240502,103600,1223648450,6560,6550,6560,6550,8587
|
|
20240502,103500,1167399320,6550,6550,6550,6550,1197
|
|
20240502,103400,1159558970,6540,6540,6540,6540,853
|
|
20240502,103300,1153980350,6540,6530,6540,6530,814
|
|
20240502,103200,1148659550,6530,6540,6540,6520,598
|
|
20240502,103100,1144756360,6540,6530,6540,6530,836
|
|
20240502,103000,1139293570,6530,6550,6550,6530,4568
|
|
20240502,102900,1109443310,6540,6550,6550,6540,1868
|
|
20240502,102800,1097210030,6550,6550,6550,6550,439
|
|
20240502,102700,1094334580,6550,6550,6550,6550,968
|
|
20240502,102600,1087994180,6550,6550,6560,6540,593
|
|
20240502,102500,1084108820,6560,6550,6560,6550,310
|
|
20240502,102400,1082077330,6550,6550,6560,6550,866
|
|
20240502,102300,1076402230,6550,6540,6550,6540,1059
|
|
20240502,102200,1069475410,6530,6540,6550,6530,1082
|
|
20240502,102100,1062393220,6540,6540,6560,6540,2062
|
|
20240502,102000,1048904480,6550,6540,6560,6540,4658
|
|
20240502,101900,1018369500,6540,6540,6550,6530,824
|
|
20240502,101800,1012983410,6550,6540,6550,6520,1602
|
|
20240502,101700,1002498990,6540,6530,6540,6530,3486
|
|
20240502,101600,979706750,6530,6530,6540,6530,1856
|
|
20240502,101500,967583490,6530,6530,6530,6520,840
|
|
20240502,101400,962098790,6530,6530,6530,6510,3054
|
|
20240502,101300,942157330,6520,6530,6530,6520,1698
|
|
20240502,101200,931078660,6530,6520,6530,6520,3081
|
|
20240502,101100,910983370,6510,6520,6520,6510,1110
|
|
20240502,101000,903747270,6510,6500,6520,6500,1322
|
|
20240502,100900,895142230,6500,6500,6500,6500,1089
|
|
20240502,100800,888063730,6510,6500,6510,6500,1413
|
|
20240502,100700,878878290,6510,6510,6510,6510,639
|
|
20240502,100600,874718400,6500,6510,6510,6500,1798
|
|
20240502,100500,863028870,6510,6510,6510,6510,300
|
|
20240502,100400,861075870,6520,6500,6520,6500,5691
|
|
20240502,100300,824053260,6490,6500,6510,6490,1351
|
|
20240502,100200,815272750,6500,6500,6500,6490,519
|
|
20240502,100100,811899330,6490,6490,6500,6490,1633
|
|
20240502,100000,801299430,6490,6470,6490,6470,468
|
|
20240502,095900,798264760,6480,6490,6490,6480,1223
|
|
20240502,095800,790334490,6490,6500,6500,6480,1967
|
|
20240502,095700,777575350,6500,6490,6500,6480,804
|
|
20240502,095600,772353550,6490,6500,6500,6490,635
|
|
20240502,095500,768230780,6500,6500,6500,6500,241
|
|
20240502,095400,766664280,6510,6480,6510,6480,4722
|
|
20240502,095300,736016020,6480,6500,6500,6480,727
|
|
20240502,095200,731304130,6500,6480,6500,6470,1870
|
|
20240502,095100,719177690,6490,6480,6490,6480,1252
|
|
20240502,095000,711057880,6490,6480,6490,6480,394
|
|
20240502,094900,708502660,6490,6500,6500,6490,437
|
|
20240502,094800,705664470,6500,6490,6500,6490,309
|
|
20240502,094700,703657430,6500,6490,6500,6490,513
|
|
20240502,094600,700323590,6480,6480,6500,6470,1949
|
|
20240502,094500,687689670,6490,6470,6500,6470,1890
|
|
20240502,094400,675409700,6470,6460,6470,6460,6781
|
|
20240502,094300,631538970,6460,6480,6480,6460,1546
|
|
20240502,094200,621532520,6480,6490,6500,6480,1704
|
|
20240502,094100,610470600,6490,6480,6490,6480,2595
|
|
20240502,094000,593633770,6490,6500,6500,6490,1659
|
|
20240502,093900,582854120,6490,6500,6500,6490,1542
|
|
20240502,093800,572836240,6500,6480,6500,6480,3196
|
|
20240502,093700,552096300,6470,6480,6490,6470,4745
|
|
20240502,093600,521354460,6480,6500,6500,6480,538
|
|
20240502,093500,517861620,6500,6480,6500,6480,6248
|
|
20240502,093400,477313800,6480,6490,6490,6460,3754
|
|
20240502,093300,453014540,6470,6460,6500,6460,6463
|
|
20240502,093200,411123930,6460,6460,6480,6450,1763
|
|
20240502,093100,399729570,6470,6470,6480,6460,4557
|
|
20240502,093000,370250100,6460,6460,6470,6460,1584
|
|
20240502,092900,360006290,6470,6440,6470,6430,12403
|
|
20240502,092800,280129980,6440,6430,6460,6430,3620
|
|
20240502,092700,256801150,6430,6420,6430,6420,185
|
|
20240502,092600,255611800,6420,6430,6430,6420,1399
|
|
20240502,092500,246627650,6430,6440,6460,6420,6717
|
|
20240502,092400,203325750,6440,6420,6450,6420,6215
|
|
20240502,092300,163340190,6420,6420,6420,6410,1738
|
|
20240502,092200,152186230,6420,6400,6420,6400,695
|
|
20240502,092100,147729580,6400,6420,6420,6390,3567
|
|
20240502,092000,124872010,6420,6420,6430,6420,725
|
|
20240502,091900,120215500,6410,6410,6430,6410,2224
|
|
20240502,091800,105945740,6410,6390,6410,6380,552
|
|
20240502,091700,102414910,6400,6390,6410,6390,274
|
|
20240502,091600,100662110,6380,6370,6410,6350,3706
|
|
20240502,091500,77015220,6370,6370,6370,6360,682
|
|
20240502,091400,72675680,6360,6370,6370,6360,602
|
|
20240502,091300,68841440,6370,6370,6370,6370,52
|
|
20240502,091200,68510200,6370,6360,6370,6360,855
|
|
20240502,091100,63065110,6370,6390,6390,6370,478
|
|
20240502,091000,60017390,6390,6390,6390,6390,1
|
|
20240502,090900,60011000,6360,6380,6390,6360,2261
|
|
20240502,090800,45606300,6380,6390,6390,6380,374
|
|
20240502,090700,43218980,6390,6390,6390,6390,218
|
|
20240502,090600,41825960,6400,6360,6400,6360,1072
|
|
20240502,090500,34985300,6350,6370,6380,6350,331
|
|
20240502,090400,32879210,6360,6310,6360,6310,852
|
|
20240502,090300,27462500,6320,6320,6320,6320,137
|
|
20240502,090200,26596660,6300,6300,6300,6300,1520
|
|
20240502,090100,17020660,6300,6300,6300,6300,1
|
|
20240502,090000,17014360,6310,6350,6350,6310,2666
|