653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195000,503591190,2770,2770,2770,2770,1813
|
|
20240502,194900,503591190,2770,2770,2770,2770,0
|
|
20240502,194800,503591190,2770,2770,2770,2770,0
|
|
20240502,194700,503591190,2770,2770,2770,2770,0
|
|
20240502,194600,503591190,2770,2770,2770,2770,0
|
|
20240502,194500,503591190,2770,2770,2770,2770,0
|
|
20240502,194400,503591190,2770,2770,2770,2770,0
|
|
20240502,194300,503591190,2770,2770,2770,2770,0
|
|
20240502,194200,503591190,2770,2770,2770,2770,0
|
|
20240502,194100,503591190,2770,2770,2770,2770,0
|
|
20240502,194000,503591190,2770,2770,2770,2770,0
|
|
20240502,193900,503591190,2770,2770,2770,2770,0
|
|
20240502,193800,503591190,2770,2770,2770,2770,0
|
|
20240502,193700,503591190,2770,2770,2770,2770,0
|
|
20240502,193600,503591190,2770,2770,2770,2770,0
|
|
20240502,193500,503591190,2770,2770,2770,2770,0
|
|
20240502,193400,503591190,2770,2770,2770,2770,0
|
|
20240502,193300,503591190,2770,2770,2770,2770,0
|
|
20240502,193200,503591190,2770,2770,2770,2770,0
|
|
20240502,193100,503591190,2770,2770,2770,2770,0
|
|
20240502,193000,503591190,2770,2770,2770,2770,0
|
|
20240502,192900,503591190,2770,2770,2770,2770,0
|
|
20240502,192800,503591190,2770,2770,2770,2770,0
|
|
20240502,192700,503591190,2770,2770,2770,2770,0
|
|
20240502,192600,503591190,2770,2770,2770,2770,0
|
|
20240502,192500,503591190,2770,2770,2770,2770,0
|
|
20240502,192400,503591190,2770,2770,2770,2770,0
|
|
20240502,192300,503591190,2770,2770,2770,2770,0
|
|
20240502,192200,503591190,2770,2770,2770,2770,0
|
|
20240502,192100,503591190,2770,2770,2770,2770,0
|
|
20240502,192000,503591190,2770,2770,2770,2770,1813
|
|
20240502,191900,503591190,2770,2770,2770,2770,0
|
|
20240502,191800,503591190,2770,2770,2770,2770,0
|
|
20240502,191700,503591190,2770,2770,2770,2770,0
|
|
20240502,191600,503591190,2770,2770,2770,2770,0
|
|
20240502,191500,503591190,2770,2770,2770,2770,0
|
|
20240502,191400,503591190,2770,2770,2770,2770,0
|
|
20240502,191300,503591190,2770,2770,2770,2770,0
|
|
20240502,191200,503591190,2770,2770,2770,2770,0
|
|
20240502,191100,503591190,2770,2770,2770,2770,0
|
|
20240502,191000,503591190,2770,2770,2770,2770,0
|
|
20240502,190900,503591190,2770,2770,2770,2770,0
|
|
20240502,190800,503591190,2770,2770,2770,2770,0
|
|
20240502,190700,503591190,2770,2770,2770,2770,0
|
|
20240502,190600,503591190,2770,2770,2770,2770,0
|
|
20240502,190500,503591190,2770,2770,2770,2770,0
|
|
20240502,190400,503591190,2770,2770,2770,2770,0
|
|
20240502,190300,503591190,2770,2770,2770,2770,0
|
|
20240502,190200,503591190,2770,2770,2770,2770,0
|
|
20240502,190100,503591190,2770,2770,2770,2770,0
|
|
20240502,190000,503591190,2770,2770,2770,2770,0
|
|
20240502,185900,503591190,2770,2770,2770,2770,0
|
|
20240502,185800,503591190,2770,2770,2770,2770,0
|
|
20240502,185700,503591190,2770,2770,2770,2770,0
|
|
20240502,185600,503591190,2770,2770,2770,2770,0
|
|
20240502,185500,503591190,2770,2770,2770,2770,0
|
|
20240502,185400,503591190,2770,2770,2770,2770,0
|
|
20240502,185300,503591190,2770,2770,2770,2770,0
|
|
20240502,185200,503591190,2770,2770,2770,2770,0
|
|
20240502,185100,503591190,2770,2770,2770,2770,0
|
|
20240502,185000,503591190,2770,2770,2770,2770,1813
|
|
20240502,184900,503591190,2770,2770,2770,2770,0
|
|
20240502,184800,503591190,2770,2770,2770,2770,0
|
|
20240502,184700,503591190,2770,2770,2770,2770,0
|
|
20240502,184600,503591190,2770,2770,2770,2770,0
|
|
20240502,184500,503591190,2770,2770,2770,2770,0
|
|
20240502,184400,503591190,2770,2770,2770,2770,0
|
|
20240502,184300,503591190,2770,2770,2770,2770,0
|
|
20240502,184200,503591190,2770,2770,2770,2770,0
|
|
20240502,184100,503591190,2770,2770,2770,2770,0
|
|
20240502,184000,503591190,2770,2770,2770,2770,0
|
|
20240502,183900,503591190,2770,2770,2770,2770,0
|
|
20240502,183800,503591190,2770,2770,2770,2770,0
|
|
20240502,183700,503591190,2770,2770,2770,2770,0
|
|
20240502,183600,503591190,2770,2770,2770,2770,0
|
|
20240502,183500,503591190,2770,2770,2770,2770,0
|
|
20240502,183400,503591190,2770,2770,2770,2770,0
|
|
20240502,183300,503591190,2770,2770,2770,2770,0
|
|
20240502,183200,503591190,2770,2770,2770,2770,0
|
|
20240502,183100,503591190,2770,2770,2770,2770,0
|
|
20240502,183000,503591190,2770,2770,2770,2770,0
|
|
20240502,182900,503591190,2770,2770,2770,2770,0
|
|
20240502,182800,503591190,2770,2770,2770,2770,0
|
|
20240502,182700,503591190,2770,2770,2770,2770,0
|
|
20240502,182600,503591190,2770,2770,2770,2770,0
|
|
20240502,182500,503591190,2770,2770,2770,2770,0
|
|
20240502,182400,503591190,2770,2770,2770,2770,0
|
|
20240502,182300,503591190,2770,2770,2770,2770,0
|
|
20240502,182200,503591190,2770,2770,2770,2770,0
|
|
20240502,182100,503591190,2770,2770,2770,2770,0
|
|
20240502,182000,503591190,2770,2770,2770,2770,1813
|
|
20240502,181900,503591190,2770,2770,2770,2770,0
|
|
20240502,181800,503591190,2770,2770,2770,2770,0
|
|
20240502,181700,503591190,2770,2770,2770,2770,0
|
|
20240502,181600,503591190,2770,2770,2770,2770,0
|
|
20240502,181500,503591190,2770,2770,2770,2770,0
|
|
20240502,181400,503591190,2770,2770,2770,2770,0
|
|
20240502,181300,503591190,2770,2770,2770,2770,0
|
|
20240502,181200,503591190,2770,2770,2770,2770,0
|
|
20240502,181100,503591190,2770,2770,2770,2770,0
|
|
20240502,181000,503591190,2770,2770,2770,2770,0
|
|
20240502,180900,503591190,2770,2770,2770,2770,0
|
|
20240502,180800,503591190,2770,2770,2770,2770,0
|
|
20240502,180700,503591190,2770,2770,2770,2770,0
|
|
20240502,180600,503591190,2770,2770,2770,2770,0
|
|
20240502,180500,503591190,2770,2770,2770,2770,0
|
|
20240502,180400,503591190,2770,2770,2770,2770,0
|
|
20240502,180300,503591190,2770,2770,2770,2770,0
|
|
20240502,180200,503591190,2770,2770,2770,2770,0
|
|
20240502,180100,503591190,2770,2770,2770,2770,0
|
|
20240502,180000,503591190,2770,2770,2770,2770,0
|
|
20240502,175900,503591190,2770,2770,2770,2770,0
|
|
20240502,175800,503591190,2770,2770,2770,2770,0
|
|
20240502,175700,503591190,2770,2770,2770,2770,0
|
|
20240502,175600,503591190,2770,2770,2770,2770,0
|
|
20240502,175500,503591190,2770,2770,2770,2770,0
|
|
20240502,175400,503591190,2770,2770,2770,2770,0
|
|
20240502,175300,503591190,2770,2770,2770,2770,0
|
|
20240502,175200,503591190,2770,2770,2770,2770,0
|
|
20240502,175100,503591190,2770,2770,2770,2770,0
|
|
20240502,175000,503591190,2770,2770,2770,2770,1813
|
|
20240502,174900,503591190,2770,2770,2770,2770,0
|
|
20240502,174800,503591190,2770,2770,2770,2770,0
|
|
20240502,174700,503591190,2770,2770,2770,2770,0
|
|
20240502,174600,503591190,2770,2770,2770,2770,0
|
|
20240502,174500,503591190,2770,2770,2770,2770,0
|
|
20240502,174400,503591190,2770,2770,2770,2770,0
|
|
20240502,174300,503591190,2770,2770,2770,2770,0
|
|
20240502,174200,503591190,2770,2770,2770,2770,0
|
|
20240502,174100,503591190,2770,2770,2770,2770,0
|
|
20240502,174000,503591190,2770,2770,2770,2770,0
|
|
20240502,173900,503591190,2770,2770,2770,2770,0
|
|
20240502,173800,503591190,2770,2770,2770,2770,0
|
|
20240502,173700,503591190,2770,2770,2770,2770,0
|
|
20240502,173600,503591190,2770,2770,2770,2770,0
|
|
20240502,173500,503591190,2770,2770,2770,2770,0
|
|
20240502,173400,503591190,2770,2770,2770,2770,0
|
|
20240502,173300,503591190,2770,2770,2770,2770,0
|
|
20240502,173200,503591190,2770,2770,2770,2770,0
|
|
20240502,173100,503591190,2770,2770,2770,2770,0
|
|
20240502,173000,503591190,2770,2770,2770,2770,0
|
|
20240502,172900,503591190,2770,2770,2770,2770,0
|
|
20240502,172800,503591190,2770,2770,2770,2770,0
|
|
20240502,172700,503591190,2770,2770,2770,2770,0
|
|
20240502,172600,503591190,2770,2770,2770,2770,0
|
|
20240502,172500,503591190,2770,2770,2770,2770,0
|
|
20240502,172400,503591190,2770,2770,2770,2770,0
|
|
20240502,172300,503591190,2770,2770,2770,2770,0
|
|
20240502,172200,503591190,2770,2770,2770,2770,0
|
|
20240502,172100,503591190,2770,2770,2770,2770,0
|
|
20240502,172000,503591190,2770,2770,2770,2770,1813
|
|
20240502,171900,503591190,2770,2770,2770,2770,0
|
|
20240502,171800,503591190,2770,2770,2770,2770,0
|
|
20240502,171700,503591190,2770,2770,2770,2770,0
|
|
20240502,171600,503591190,2770,2770,2770,2770,0
|
|
20240502,171500,503591190,2770,2770,2770,2770,0
|
|
20240502,171400,503591190,2770,2770,2770,2770,0
|
|
20240502,171300,503591190,2770,2770,2770,2770,0
|
|
20240502,171200,503591190,2770,2770,2770,2770,0
|
|
20240502,171100,503591190,2770,2770,2770,2770,0
|
|
20240502,171000,503591190,2770,2770,2770,2770,0
|
|
20240502,170900,503591190,2770,2770,2770,2770,0
|
|
20240502,170800,503591190,2770,2770,2770,2770,0
|
|
20240502,170700,503591190,2770,2770,2770,2770,0
|
|
20240502,170600,503591190,2770,2770,2770,2770,0
|
|
20240502,170500,503591190,2770,2770,2770,2770,0
|
|
20240502,170400,503591190,2770,2770,2770,2770,0
|
|
20240502,170300,503591190,2770,2770,2770,2770,0
|
|
20240502,170200,503591190,2770,2770,2770,2770,0
|
|
20240502,170100,503591190,2770,2770,2770,2770,0
|
|
20240502,170000,503591190,2770,2770,2770,2770,0
|
|
20240502,165900,503591190,2770,2770,2770,2770,0
|
|
20240502,165800,503591190,2770,2770,2770,2770,0
|
|
20240502,165700,503591190,2770,2770,2770,2770,0
|
|
20240502,165600,503591190,2770,2770,2770,2770,0
|
|
20240502,165500,503591190,2770,2770,2770,2770,0
|
|
20240502,165400,503591190,2770,2770,2770,2770,0
|
|
20240502,165300,503591190,2770,2770,2770,2770,0
|
|
20240502,165200,503591190,2770,2770,2770,2770,0
|
|
20240502,165100,503591190,2770,2770,2770,2770,0
|
|
20240502,165000,503591190,2770,2770,2770,2770,1813
|
|
20240502,164900,503591190,2770,2770,2770,2770,0
|
|
20240502,164800,503591190,2770,2770,2770,2770,0
|
|
20240502,164700,503591190,2770,2770,2770,2770,0
|
|
20240502,164600,503591190,2770,2770,2770,2770,0
|
|
20240502,164500,503591190,2770,2770,2770,2770,0
|
|
20240502,164400,503591190,2770,2770,2770,2770,0
|
|
20240502,164300,503591190,2770,2770,2770,2770,0
|
|
20240502,164200,503591190,2770,2770,2770,2770,0
|
|
20240502,164100,503591190,2770,2770,2770,2770,0
|
|
20240502,164000,503591190,2770,2770,2770,2770,0
|
|
20240502,163900,503591190,2770,2770,2770,2770,0
|
|
20240502,163800,503591190,2770,2770,2770,2770,0
|
|
20240502,163700,503591190,2770,2770,2770,2770,0
|
|
20240502,163600,503591190,2770,2770,2770,2770,0
|
|
20240502,163500,503591190,2770,2770,2770,2770,0
|
|
20240502,163400,503591190,2770,2770,2770,2770,0
|
|
20240502,163300,503591190,2770,2770,2770,2770,0
|
|
20240502,163200,503591190,2770,2770,2770,2770,0
|
|
20240502,163100,503591190,2770,2770,2770,2770,0
|
|
20240502,163000,503591190,2770,2770,2770,2770,0
|
|
20240502,162900,503591190,2770,2770,2770,2770,0
|
|
20240502,162800,503591190,2770,2770,2770,2770,0
|
|
20240502,162700,503591190,2770,2770,2770,2770,0
|
|
20240502,162600,503591190,2770,2770,2770,2770,0
|
|
20240502,162500,503591190,2770,2770,2770,2770,0
|
|
20240502,162400,503591190,2770,2770,2770,2770,0
|
|
20240502,162300,503591190,2770,2770,2770,2770,0
|
|
20240502,162200,503591190,2770,2770,2770,2770,0
|
|
20240502,162100,503591190,2770,2770,2770,2770,0
|
|
20240502,162000,503591190,2770,2770,2770,2770,1813
|
|
20240502,161900,503591190,2770,2770,2770,2770,0
|
|
20240502,161800,503591190,2770,2770,2770,2770,0
|
|
20240502,161700,503591190,2770,2770,2770,2770,0
|
|
20240502,161600,503591190,2770,2770,2770,2770,0
|
|
20240502,161500,503591190,2770,2770,2770,2770,0
|
|
20240502,161400,503591190,2770,2770,2770,2770,0
|
|
20240502,161300,503591190,2770,2770,2770,2770,0
|
|
20240502,161200,503591190,2770,2770,2770,2770,0
|
|
20240502,161100,503591190,2770,2770,2770,2770,0
|
|
20240502,161000,503591190,2770,2770,2770,2770,0
|
|
20240502,160900,503591190,2770,2770,2770,2770,0
|
|
20240502,160800,503591190,2770,2770,2770,2770,0
|
|
20240502,160700,503591190,2770,2770,2770,2770,0
|
|
20240502,160600,503591190,2770,2770,2770,2770,0
|
|
20240502,160500,503591190,2770,2770,2770,2770,0
|
|
20240502,160400,503591190,2770,2770,2770,2770,0
|
|
20240502,160300,503591190,2770,2770,2770,2770,0
|
|
20240502,160200,503591190,2770,2770,2770,2770,0
|
|
20240502,160100,503591190,2770,2770,2770,2770,0
|
|
20240502,160000,503591190,2770,2770,2770,2770,0
|
|
20240502,155900,503591190,2770,2770,2770,2770,0
|
|
20240502,155800,503591190,2770,2770,2770,2770,0
|
|
20240502,155700,503591190,2770,2770,2770,2770,0
|
|
20240502,155600,503591190,2770,2770,2770,2770,0
|
|
20240502,155500,503591190,2770,2770,2770,2770,0
|
|
20240502,155400,503591190,2770,2770,2770,2770,0
|
|
20240502,155300,503591190,2770,2770,2770,2770,0
|
|
20240502,155200,503591190,2770,2770,2770,2770,0
|
|
20240502,155100,503591190,2770,2770,2770,2770,0
|
|
20240502,155000,503591190,2770,2770,2770,2770,1813
|
|
20240502,154900,503591190,2770,2770,2770,2770,0
|
|
20240502,154800,503591190,2770,2770,2770,2770,0
|
|
20240502,154700,503591190,2770,2770,2770,2770,0
|
|
20240502,154600,503591190,2770,2770,2770,2770,0
|
|
20240502,154500,503591190,2770,2770,2770,2770,0
|
|
20240502,154400,503591190,2770,2770,2770,2770,0
|
|
20240502,154300,503591190,2770,2770,2770,2770,0
|
|
20240502,154200,503591190,2770,2770,2770,2770,0
|
|
20240502,154100,503591190,2770,2770,2770,2770,0
|
|
20240502,154000,503591190,2770,2770,2770,2770,0
|
|
20240502,153900,503591190,2770,2770,2770,2770,0
|
|
20240502,153800,503591190,2770,2770,2770,2770,0
|
|
20240502,153700,503591190,2770,2770,2770,2770,0
|
|
20240502,153600,503591190,2770,2770,2770,2770,0
|
|
20240502,153500,503591190,2770,2770,2770,2770,0
|
|
20240502,153400,503591190,2770,2770,2770,2770,0
|
|
20240502,153300,503591190,2770,2770,2770,2770,0
|
|
20240502,153200,503591190,2770,2770,2770,2770,0
|
|
20240502,153100,503591190,2770,2770,2770,2770,0
|
|
20240502,153000,503591190,2770,2770,2770,2770,1813
|
|
20240502,152900,498569180,2795,2795,2795,2795,0
|
|
20240502,152800,498569180,2795,2795,2795,2795,0
|
|
20240502,152700,498569180,2795,2795,2795,2795,0
|
|
20240502,152600,498569180,2795,2795,2795,2795,0
|
|
20240502,152500,498569180,2795,2795,2795,2795,0
|
|
20240502,152400,498569180,2795,2795,2795,2795,0
|
|
20240502,152300,498569180,2795,2795,2795,2795,0
|
|
20240502,152200,498569180,2795,2795,2795,2795,0
|
|
20240502,152100,498569180,2795,2795,2795,2795,0
|
|
20240502,152000,498569180,2795,2795,2795,2795,0
|
|
20240502,151900,498569180,2795,2775,2795,2775,3000
|
|
20240502,151800,490194750,2775,2775,2775,2775,29
|
|
20240502,151700,490114275,2775,2775,2775,2775,4
|
|
20240502,151600,490103175,2765,2765,2765,2765,1
|
|
20240502,151500,490100410,2775,2775,2775,2775,0
|
|
20240502,151400,490100410,2775,2760,2775,2760,283
|
|
20240502,151300,489317855,2755,2755,2755,2755,0
|
|
20240502,151200,489317855,2755,2755,2755,2750,594
|
|
20240502,151100,487684340,2750,2750,2750,2750,0
|
|
20240502,151000,487684340,2750,2750,2750,2750,185
|
|
20240502,150900,487175590,2760,2755,2765,2755,2027
|
|
20240502,150800,481575110,2755,2755,2755,2755,4
|
|
20240502,150700,481564090,2755,2755,2755,2755,8
|
|
20240502,150600,481542050,2755,2755,2755,2755,3
|
|
20240502,150500,481533785,2745,2745,2745,2745,1992
|
|
20240502,150400,476065745,2755,2755,2760,2755,362
|
|
20240502,150300,475068360,2760,2750,2760,2740,1165
|
|
20240502,150200,471875905,2750,2750,2750,2750,0
|
|
20240502,150100,471875905,2750,2750,2750,2750,0
|
|
20240502,150000,471875905,2750,2750,2750,2750,0
|
|
20240502,145900,471875905,2750,2750,2750,2750,12
|
|
20240502,145800,471842905,2760,2760,2760,2760,162
|
|
20240502,145700,471395785,2760,2760,2760,2760,0
|
|
20240502,145600,471395785,2760,2765,2765,2760,24
|
|
20240502,145500,471329485,2765,2765,2765,2765,0
|
|
20240502,145400,471329485,2765,2760,2765,2760,654
|
|
20240502,145300,469521185,2755,2755,2755,2755,0
|
|
20240502,145200,469521185,2755,2755,2755,2755,0
|
|
20240502,145100,469521185,2755,2755,2755,2755,0
|
|
20240502,145000,469521185,2755,2755,2755,2755,0
|
|
20240502,144900,469521185,2755,2755,2755,2755,0
|
|
20240502,144800,469521185,2755,2755,2755,2755,2
|
|
20240502,144700,469515675,2760,2760,2760,2760,0
|
|
20240502,144600,469515675,2760,2760,2760,2760,0
|
|
20240502,144500,469515675,2760,2760,2760,2760,0
|
|
20240502,144400,469515675,2760,2760,2760,2760,0
|
|
20240502,144300,469515675,2760,2760,2760,2760,0
|
|
20240502,144200,469515675,2760,2760,2760,2760,10
|
|
20240502,144100,469488075,2760,2760,2760,2760,1
|
|
20240502,144000,469485315,2765,2765,2765,2765,0
|
|
20240502,143900,469485315,2765,2765,2765,2760,332
|
|
20240502,143800,468567340,2750,2750,2750,2750,0
|
|
20240502,143700,468567340,2750,2750,2750,2750,0
|
|
20240502,143600,468567340,2750,2750,2750,2750,0
|
|
20240502,143500,468567340,2750,2750,2750,2750,0
|
|
20240502,143400,468567340,2750,2745,2750,2745,971
|
|
20240502,143300,465897100,2745,2745,2745,2745,131
|
|
20240502,143200,465537505,2745,2745,2745,2745,0
|
|
20240502,143100,465537505,2745,2745,2745,2745,0
|
|
20240502,143000,465537505,2745,2745,2745,2745,4
|
|
20240502,142900,465526525,2740,2740,2740,2740,1021
|
|
20240502,142800,462728985,2745,2750,2750,2745,1185
|
|
20240502,142700,459476005,2750,2750,2750,2750,0
|
|
20240502,142600,459476005,2750,2755,2755,2750,1400
|
|
20240502,142500,455624735,2760,2760,2760,2760,0
|
|
20240502,142400,455624735,2760,2760,2760,2760,0
|
|
20240502,142300,455624735,2760,2760,2760,2760,1
|
|
20240502,142200,455621975,2765,2765,2765,2765,20
|
|
20240502,142100,455566675,2765,2765,2765,2765,0
|
|
20240502,142000,455566675,2765,2765,2765,2765,0
|
|
20240502,141900,455566675,2765,2765,2765,2765,0
|
|
20240502,141800,455566675,2765,2765,2765,2765,0
|
|
20240502,141700,455566675,2765,2765,2765,2765,0
|
|
20240502,141600,455566675,2765,2765,2765,2765,0
|
|
20240502,141500,455566675,2765,2765,2765,2765,0
|
|
20240502,141400,455566675,2765,2765,2765,2765,0
|
|
20240502,141300,455566675,2765,2765,2765,2765,0
|
|
20240502,141200,455566675,2765,2765,2765,2765,0
|
|
20240502,141100,455566675,2765,2765,2765,2765,1
|
|
20240502,141000,455563910,2765,2765,2765,2765,0
|
|
20240502,140900,455563910,2765,2765,2765,2765,0
|
|
20240502,140800,455563910,2765,2765,2765,2765,0
|
|
20240502,140700,455563910,2765,2755,2765,2755,23
|
|
20240502,140600,455500495,2765,2765,2765,2765,3
|
|
20240502,140500,455492200,2770,2765,2770,2765,185
|
|
20240502,140400,454980665,2760,2765,2765,2760,3002
|
|
20240502,140300,446680145,2770,2770,2770,2770,0
|
|
20240502,140200,446680145,2770,2770,2770,2770,0
|
|
20240502,140100,446680145,2770,2770,2770,2770,0
|
|
20240502,140000,446680145,2770,2770,2770,2770,0
|
|
20240502,135900,446680145,2770,2770,2770,2770,0
|
|
20240502,135800,446680145,2770,2770,2770,2770,0
|
|
20240502,135700,446680145,2770,2770,2770,2770,0
|
|
20240502,135600,446680145,2770,2770,2770,2770,0
|
|
20240502,135500,446680145,2770,2770,2770,2770,0
|
|
20240502,135400,446680145,2770,2770,2770,2770,0
|
|
20240502,135300,446680145,2770,2770,2770,2770,0
|
|
20240502,135200,446680145,2770,2760,2770,2760,160
|
|
20240502,135100,446238015,2760,2760,2760,2760,2
|
|
20240502,135000,446232495,2755,2755,2755,2755,17
|
|
20240502,134900,446185660,2760,2760,2760,2760,0
|
|
20240502,134800,446185660,2760,2760,2760,2760,0
|
|
20240502,134700,446185660,2760,2760,2760,2760,0
|
|
20240502,134600,446185660,2760,2760,2760,2760,0
|
|
20240502,134500,446185660,2760,2760,2760,2760,78
|
|
20240502,134400,445970380,2760,2760,2760,2760,0
|
|
20240502,134300,445970380,2760,2760,2760,2760,0
|
|
20240502,134200,445970380,2760,2755,2760,2755,1874
|
|
20240502,134100,440802505,2755,2755,2755,2755,127
|
|
20240502,134000,440452620,2755,2755,2755,2755,884
|
|
20240502,133900,438017200,2755,2755,2755,2755,118
|
|
20240502,133800,437692110,2755,2755,2755,2755,0
|
|
20240502,133700,437692110,2755,2755,2755,2755,0
|
|
20240502,133600,437692110,2755,2755,2755,2755,0
|
|
20240502,133500,437692110,2755,2755,2755,2755,1
|
|
20240502,133400,437689355,2760,2760,2760,2760,0
|
|
20240502,133300,437689355,2760,2755,2760,2755,301
|
|
20240502,133200,436858600,2755,2755,2755,2755,0
|
|
20240502,133100,436858600,2755,2755,2755,2755,73
|
|
20240502,133000,436657485,2750,2750,2750,2750,0
|
|
20240502,132900,436657485,2750,2750,2750,2750,0
|
|
20240502,132800,436657485,2750,2750,2750,2750,3
|
|
20240502,132700,436649235,2750,2750,2750,2750,0
|
|
20240502,132600,436649235,2750,2750,2750,2750,301
|
|
20240502,132500,435821485,2750,2750,2750,2750,5
|
|
20240502,132400,435807735,2750,2750,2750,2750,0
|
|
20240502,132300,435807735,2750,2750,2750,2750,0
|
|
20240502,132200,435807735,2750,2750,2750,2750,500
|
|
20240502,132100,434432735,2745,2745,2745,2745,20
|
|
20240502,132000,434377835,2745,2745,2745,2745,0
|
|
20240502,131900,434377835,2745,2745,2745,2745,0
|
|
20240502,131800,434377835,2745,2745,2745,2745,0
|
|
20240502,131700,434377835,2745,2745,2745,2745,2
|
|
20240502,131600,434372345,2745,2745,2745,2745,0
|
|
20240502,131500,434372345,2745,2745,2745,2745,200
|
|
20240502,131400,433823345,2735,2735,2735,2735,0
|
|
20240502,131300,433823345,2735,2735,2735,2735,0
|
|
20240502,131200,433823345,2735,2735,2735,2735,0
|
|
20240502,131100,433823345,2735,2740,2740,2735,1074
|
|
20240502,131000,430883770,2740,2765,2765,2740,9729
|
|
20240502,130900,404129025,2770,2770,2770,2770,0
|
|
20240502,130800,404129025,2770,2770,2770,2770,0
|
|
20240502,130700,404129025,2770,2770,2770,2770,0
|
|
20240502,130600,404129025,2770,2770,2770,2770,0
|
|
20240502,130500,404129025,2770,2770,2770,2770,2
|
|
20240502,130400,404123485,2765,2765,2765,2765,0
|
|
20240502,130300,404123485,2765,2765,2765,2765,200
|
|
20240502,130200,403570485,2760,2760,2760,2760,0
|
|
20240502,130100,403570485,2760,2760,2760,2760,0
|
|
20240502,130000,403570485,2760,2760,2760,2760,160
|
|
20240502,125900,403128885,2765,2765,2765,2765,0
|
|
20240502,125800,403128885,2765,2765,2765,2765,0
|
|
20240502,125700,403128885,2765,2765,2765,2765,1
|
|
20240502,125600,403126120,2765,2770,2790,2765,391
|
|
20240502,125500,402042475,2765,2765,2765,2765,0
|
|
20240502,125400,402042475,2765,2765,2765,2765,0
|
|
20240502,125300,402042475,2765,2765,2765,2765,0
|
|
20240502,125200,402042475,2765,2765,2765,2765,0
|
|
20240502,125100,402042475,2765,2765,2765,2765,0
|
|
20240502,125000,402042475,2765,2765,2765,2765,364
|
|
20240502,124900,401036015,2760,2760,2760,2760,0
|
|
20240502,124800,401036015,2760,2760,2760,2760,0
|
|
20240502,124700,401036015,2760,2760,2760,2760,0
|
|
20240502,124600,401036015,2760,2760,2760,2760,603
|
|
20240502,124500,399371735,2760,2760,2760,2760,0
|
|
20240502,124400,399371735,2760,2760,2760,2760,0
|
|
20240502,124300,399371735,2760,2760,2760,2760,0
|
|
20240502,124200,399371735,2760,2760,2765,2760,1128
|
|
20240502,124100,396258065,2765,2765,2765,2765,0
|
|
20240502,124000,396258065,2765,2765,2765,2765,0
|
|
20240502,123900,396258065,2765,2765,2765,2765,2
|
|
20240502,123800,396252535,2765,2765,2765,2765,0
|
|
20240502,123700,396252535,2765,2765,2765,2765,0
|
|
20240502,123600,396252535,2765,2765,2765,2765,0
|
|
20240502,123500,396252535,2765,2770,2770,2765,142
|
|
20240502,123400,395859205,2770,2770,2770,2770,10
|
|
20240502,123300,395831505,2770,2770,2770,2770,0
|
|
20240502,123200,395831505,2770,2770,2770,2770,0
|
|
20240502,123100,395831505,2770,2770,2770,2770,2
|
|
20240502,123000,395825965,2765,2770,2770,2765,276
|
|
20240502,122900,395062810,2770,2790,2790,2770,1110
|
|
20240502,122800,391984205,2785,2785,2790,2785,237
|
|
20240502,122700,391324090,2785,2785,2785,2785,0
|
|
20240502,122600,391324090,2785,2780,2785,2780,584
|
|
20240502,122500,389700565,2780,2780,2780,2780,969
|
|
20240502,122400,387006745,2780,2780,2780,2780,29
|
|
20240502,122300,386926125,2780,2780,2780,2780,0
|
|
20240502,122200,386926125,2780,2780,2780,2780,0
|
|
20240502,122100,386926125,2780,2780,2780,2780,0
|
|
20240502,122000,386926125,2780,2780,2780,2780,20
|
|
20240502,121900,386870525,2780,2775,2780,2775,8
|
|
20240502,121800,386848295,2775,2775,2775,2775,10
|
|
20240502,121700,386820545,2780,2780,2780,2780,0
|
|
20240502,121600,386820545,2780,2780,2780,2780,1
|
|
20240502,121500,386817765,2775,2775,2775,2775,0
|
|
20240502,121400,386817765,2775,2775,2775,2775,0
|
|
20240502,121300,386817765,2775,2775,2775,2775,0
|
|
20240502,121200,386817765,2775,2775,2775,2775,0
|
|
20240502,121100,386817765,2775,2775,2775,2775,0
|
|
20240502,121000,386817765,2775,2775,2775,2775,500
|
|
20240502,120900,385430265,2780,2780,2780,2780,0
|
|
20240502,120800,385430265,2780,2780,2780,2780,0
|
|
20240502,120700,385430265,2780,2780,2780,2780,0
|
|
20240502,120600,385430265,2780,2780,2780,2780,0
|
|
20240502,120500,385430265,2780,2780,2780,2780,20
|
|
20240502,120400,385374665,2780,2775,2780,2775,172
|
|
20240502,120300,384897360,2780,2780,2780,2780,2
|
|
20240502,120200,384891800,2780,2775,2780,2775,79
|
|
20240502,120100,384672570,2775,2775,2775,2775,0
|
|
20240502,120000,384672570,2775,2775,2775,2775,0
|
|
20240502,115900,384672570,2775,2775,2775,2770,97
|
|
20240502,115800,384403870,2775,2775,2775,2775,0
|
|
20240502,115700,384403870,2775,2775,2775,2775,0
|
|
20240502,115600,384403870,2775,2775,2775,2775,1
|
|
20240502,115500,384401095,2765,2770,2770,2765,1000
|
|
20240502,115400,381636000,2775,2775,2775,2775,0
|
|
20240502,115300,381636000,2775,2775,2775,2775,1200
|
|
20240502,115200,378306000,2775,2775,2775,2775,0
|
|
20240502,115100,378306000,2775,2770,2775,2770,115
|
|
20240502,115000,377987445,2765,2765,2765,2765,1
|
|
20240502,114900,377984680,2765,2765,2765,2765,0
|
|
20240502,114800,377984680,2765,2765,2765,2765,10
|
|
20240502,114700,377957030,2765,2765,2765,2765,0
|
|
20240502,114600,377957030,2765,2765,2765,2765,0
|
|
20240502,114500,377957030,2765,2760,2765,2760,7
|
|
20240502,114400,377937680,2765,2765,2765,2765,0
|
|
20240502,114300,377937680,2765,2765,2765,2765,0
|
|
20240502,114200,377937680,2765,2765,2765,2765,0
|
|
20240502,114100,377937680,2765,2765,2765,2765,0
|
|
20240502,114000,377937680,2765,2765,2765,2765,1
|
|
20240502,113900,377934915,2765,2765,2765,2765,302
|
|
20240502,113800,377099885,2760,2760,2760,2760,20
|
|
20240502,113700,377044685,2765,2765,2765,2765,0
|
|
20240502,113600,377044685,2765,2765,2765,2765,3004
|
|
20240502,113500,368738625,2770,2770,2770,2770,0
|
|
20240502,113400,368738625,2770,2770,2770,2770,0
|
|
20240502,113300,368738625,2770,2770,2770,2770,36
|
|
20240502,113200,368638905,2770,2770,2770,2770,0
|
|
20240502,113100,368638905,2770,2770,2770,2770,0
|
|
20240502,113000,368638905,2770,2770,2770,2770,0
|
|
20240502,112900,368638905,2770,2770,2770,2770,0
|
|
20240502,112800,368638905,2770,2770,2770,2770,0
|
|
20240502,112700,368638905,2770,2765,2770,2765,3
|
|
20240502,112600,368630605,2770,2770,2770,2770,1
|
|
20240502,112500,368627835,2775,2775,2775,2775,0
|
|
20240502,112400,368627835,2775,2775,2775,2775,0
|
|
20240502,112300,368627835,2775,2775,2775,2775,0
|
|
20240502,112200,368627835,2775,2775,2775,2775,0
|
|
20240502,112100,368627835,2775,2775,2775,2775,0
|
|
20240502,112000,368627835,2775,2775,2775,2775,0
|
|
20240502,111900,368627835,2775,2775,2775,2775,2
|
|
20240502,111800,368622285,2775,2775,2775,2775,0
|
|
20240502,111700,368622285,2775,2775,2775,2775,1
|
|
20240502,111600,368619510,2775,2775,2775,2775,0
|
|
20240502,111500,368619510,2775,2775,2775,2775,0
|
|
20240502,111400,368619510,2775,2775,2775,2775,0
|
|
20240502,111300,368619510,2775,2775,2775,2775,0
|
|
20240502,111200,368619510,2775,2775,2775,2775,0
|
|
20240502,111100,368619510,2775,2775,2775,2775,0
|
|
20240502,111000,368619510,2775,2775,2775,2770,6
|
|
20240502,110900,368602865,2775,2760,2775,2760,58
|
|
20240502,110800,368442590,2765,2765,2765,2765,0
|
|
20240502,110700,368442590,2765,2765,2765,2765,0
|
|
20240502,110600,368442590,2765,2765,2765,2765,1
|
|
20240502,110500,368439825,2775,2775,2775,2775,0
|
|
20240502,110400,368439825,2775,2775,2775,2775,0
|
|
20240502,110300,368439825,2775,2775,2775,2775,0
|
|
20240502,110200,368439825,2775,2775,2775,2775,0
|
|
20240502,110100,368439825,2775,2775,2775,2775,0
|
|
20240502,110000,368439825,2775,2775,2775,2775,0
|
|
20240502,105900,368439825,2775,2775,2775,2775,0
|
|
20240502,105800,368439825,2775,2775,2775,2775,0
|
|
20240502,105700,368439825,2775,2775,2775,2775,0
|
|
20240502,105600,368439825,2775,2770,2775,2770,6
|
|
20240502,105500,368423200,2770,2770,2770,2770,0
|
|
20240502,105400,368423200,2770,2770,2770,2770,1
|
|
20240502,105300,368420430,2775,2760,2775,2760,242
|
|
20240502,105200,367751155,2765,2765,2765,2765,0
|
|
20240502,105100,367751155,2765,2770,2770,2765,4
|
|
20240502,105000,367740090,2775,2765,2775,2765,6
|
|
20240502,104900,367723465,2770,2770,2770,2770,500
|
|
20240502,104800,366338465,2770,2755,2770,2755,320
|
|
20240502,104700,365456820,2755,2755,2755,2755,0
|
|
20240502,104600,365456820,2755,2755,2755,2755,2
|
|
20240502,104500,365451310,2755,2750,2755,2745,57
|
|
20240502,104400,365294825,2755,2755,2755,2755,0
|
|
20240502,104300,365294825,2755,2755,2755,2755,0
|
|
20240502,104200,365294825,2755,2755,2755,2755,0
|
|
20240502,104100,365294825,2755,2755,2755,2755,22
|
|
20240502,104000,365234215,2755,2750,2755,2750,3
|
|
20240502,103900,365225960,2755,2750,2755,2745,353
|
|
20240502,103800,364256940,2755,2755,2755,2755,2
|
|
20240502,103700,364251430,2755,2750,2755,2750,198
|
|
20240502,103600,363706920,2750,2750,2750,2750,10
|
|
20240502,103500,363679420,2745,2750,2750,2745,973
|
|
20240502,103400,361006625,2745,2745,2745,2745,0
|
|
20240502,103300,361006625,2745,2750,2750,2745,209
|
|
20240502,103200,360432410,2765,2760,2765,2750,660
|
|
20240502,103100,358617295,2765,2755,2765,2755,4
|
|
20240502,103000,358606255,2755,2745,2770,2745,7
|
|
20240502,102900,358586975,2745,2750,2770,2740,521
|
|
20240502,102800,357158335,2750,2760,2765,2745,2321
|
|
20240502,102700,350775015,2780,2775,2780,2760,341
|
|
20240502,102600,349828930,2775,2775,2775,2775,21
|
|
20240502,102500,349770655,2780,2775,2785,2775,5
|
|
20240502,102400,349756765,2785,2770,2785,2770,100
|
|
20240502,102300,349478970,2770,2770,2770,2760,507
|
|
20240502,102200,348074600,2770,2765,2795,2755,2978
|
|
20240502,102100,339841135,2785,2785,2785,2770,5081
|
|
20240502,102000,325733300,2795,2780,2795,2770,884
|
|
20240502,101900,323273815,2780,2765,2780,2765,2603
|
|
20240502,101800,316058590,2765,2880,2895,2765,26225
|
|
20240502,101700,242075750,2900,2890,2900,2880,1226
|
|
20240502,101600,238536180,2900,2875,2900,2875,9041
|
|
20240502,101500,212465335,2870,2870,2875,2870,110
|
|
20240502,101400,212149630,2875,2855,2875,2855,3217
|
|
20240502,101300,202921660,2855,2845,2855,2845,4850
|
|
20240502,101200,189080520,2845,2845,2845,2845,1
|
|
20240502,101100,189077675,2845,2820,2850,2820,2503
|
|
20240502,101000,181998190,2820,2845,2845,2815,1616
|
|
20240502,100900,177440185,2840,2850,2865,2840,1893
|
|
20240502,100800,172052950,2840,2845,2860,2840,3136
|
|
20240502,100700,163111485,2840,2825,2840,2825,3647
|
|
20240502,100600,152771070,2825,2825,2825,2825,0
|
|
20240502,100500,152771070,2825,2825,2830,2825,1567
|
|
20240502,100400,148343795,2825,2820,2825,2820,703
|
|
20240502,100300,146361325,2820,2815,2825,2815,2440
|
|
20240502,100200,139472625,2815,2820,2825,2815,986
|
|
20240502,100100,136691400,2820,2820,2820,2815,53
|
|
20240502,100000,136541945,2820,2810,2820,2805,9
|
|
20240502,095900,136516610,2820,2815,2820,2805,133
|
|
20240502,095800,136143365,2810,2800,2820,2800,3474
|
|
20240502,095700,126386125,2795,2790,2795,2790,1802
|
|
20240502,095600,121358440,2790,2780,2790,2780,501
|
|
20240502,095500,119960660,2785,2785,2785,2785,6
|
|
20240502,095400,119943950,2790,2790,2790,2790,1000
|
|
20240502,095300,117153950,2780,2790,2790,2780,672
|
|
20240502,095200,115281110,2790,2800,2800,2790,76
|
|
20240502,095100,115068510,2805,2790,2805,2790,748
|
|
20240502,095000,112979930,2790,2785,2805,2785,8544
|
|
20240502,094900,89126180,2780,2780,2780,2770,3017
|
|
20240502,094800,80738930,2780,2780,2780,2780,17
|
|
20240502,094700,80691670,2770,2770,2770,2770,1411
|
|
20240502,094600,76783200,2770,2770,2770,2770,0
|
|
20240502,094500,76783200,2770,2760,2780,2760,6137
|
|
20240502,094400,59788800,2760,2755,2760,2755,950
|
|
20240502,094300,57166900,2755,2755,2755,2755,21
|
|
20240502,094200,57109045,2755,2755,2755,2755,4
|
|
20240502,094100,57098025,2755,2755,2755,2755,0
|
|
20240502,094000,57098025,2755,2755,2755,2755,101
|
|
20240502,093900,56819770,2760,2755,2760,2755,351
|
|
20240502,093800,55852265,2755,2755,2755,2755,610
|
|
20240502,093700,54171715,2755,2750,2755,2750,260
|
|
20240502,093600,53456065,2760,2755,2760,2755,12
|
|
20240502,093500,53422950,2750,2750,2750,2750,200
|
|
20240502,093400,52872950,2760,2760,2760,2760,0
|
|
20240502,093300,52872950,2760,2760,2760,2760,200
|
|
20240502,093200,52320950,2755,2755,2755,2755,20
|
|
20240502,093100,52265850,2755,2750,2755,2750,145
|
|
20240502,093000,51866380,2745,2745,2745,2745,128
|
|
20240502,092900,51515020,2760,2760,2760,2760,300
|
|
20240502,092800,50687020,2760,2755,2760,2755,500
|
|
20240502,092700,49307300,2755,2740,2755,2740,1022
|
|
20240502,092600,46498880,2750,2750,2750,2750,0
|
|
20240502,092500,46498880,2750,2750,2750,2750,0
|
|
20240502,092400,46498880,2750,2750,2750,2750,100
|
|
20240502,092300,46223880,2750,2750,2750,2750,1
|
|
20240502,092200,46221130,2760,2745,2760,2735,1100
|
|
20240502,092100,43196140,2760,2760,2760,2760,0
|
|
20240502,092000,43196140,2760,2750,2760,2750,1005
|
|
20240502,091900,40423265,2750,2755,2755,2750,825
|
|
20240502,091800,38152890,2760,2760,2760,2760,196
|
|
20240502,091700,37611930,2770,2770,2770,2770,360
|
|
20240502,091600,36614730,2770,2770,2770,2770,100
|
|
20240502,091500,36337730,2770,2765,2770,2765,505
|
|
20240502,091400,34940630,2755,2760,2765,2755,150
|
|
20240502,091300,34526210,2760,2760,2760,2760,570
|
|
20240502,091200,32953010,2760,2750,2760,2740,2030
|
|
20240502,091100,27370815,2750,2750,2755,2750,1355
|
|
20240502,091000,23644065,2750,2755,2755,2740,899
|
|
20240502,090900,21175440,2755,2750,2755,2745,2346
|
|
20240502,090800,14721580,2750,2750,2750,2740,725
|
|
20240502,090700,12727930,2750,2735,2760,2735,1921
|
|
20240502,090600,7468805,2735,2735,2735,2735,1611
|
|
20240502,090500,3062720,2735,2730,2735,2730,55
|
|
20240502,090400,2912355,2725,2710,2725,2710,83
|
|
20240502,090300,2686785,2710,2710,2710,2710,15
|
|
20240502,090200,2646135,2710,2705,2710,2705,13
|
|
20240502,090100,2610955,2705,2705,2705,2705,0
|
|
20240502,090000,2610955,2705,2700,2705,2700,967
|