653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195000,544542815,2610,2610,2610,2610,5295
|
|
20240503,194900,544542815,2610,2610,2610,2610,0
|
|
20240503,194800,544542815,2610,2610,2610,2610,0
|
|
20240503,194700,544542815,2610,2610,2610,2610,0
|
|
20240503,194600,544542815,2610,2610,2610,2610,0
|
|
20240503,194500,544542815,2610,2610,2610,2610,0
|
|
20240503,194400,544542815,2610,2610,2610,2610,0
|
|
20240503,194300,544542815,2610,2610,2610,2610,0
|
|
20240503,194200,544542815,2610,2610,2610,2610,0
|
|
20240503,194100,544542815,2610,2610,2610,2610,0
|
|
20240503,194000,544542815,2610,2610,2610,2610,0
|
|
20240503,193900,544542815,2610,2610,2610,2610,0
|
|
20240503,193800,544542815,2610,2610,2610,2610,0
|
|
20240503,193700,544542815,2610,2610,2610,2610,0
|
|
20240503,193600,544542815,2610,2610,2610,2610,0
|
|
20240503,193500,544542815,2610,2610,2610,2610,0
|
|
20240503,193400,544542815,2610,2610,2610,2610,0
|
|
20240503,193300,544542815,2610,2610,2610,2610,0
|
|
20240503,193200,544542815,2610,2610,2610,2610,0
|
|
20240503,193100,544542815,2610,2610,2610,2610,0
|
|
20240503,193000,544542815,2610,2610,2610,2610,0
|
|
20240503,192900,544542815,2610,2610,2610,2610,0
|
|
20240503,192800,544542815,2610,2610,2610,2610,0
|
|
20240503,192700,544542815,2610,2610,2610,2610,0
|
|
20240503,192600,544542815,2610,2610,2610,2610,0
|
|
20240503,192500,544542815,2610,2610,2610,2610,0
|
|
20240503,192400,544542815,2610,2610,2610,2610,0
|
|
20240503,192300,544542815,2610,2610,2610,2610,0
|
|
20240503,192200,544542815,2610,2610,2610,2610,0
|
|
20240503,192100,544542815,2610,2610,2610,2610,0
|
|
20240503,192000,544542815,2610,2610,2610,2610,5295
|
|
20240503,191900,544542815,2610,2610,2610,2610,0
|
|
20240503,191800,544542815,2610,2610,2610,2610,0
|
|
20240503,191700,544542815,2610,2610,2610,2610,0
|
|
20240503,191600,544542815,2610,2610,2610,2610,0
|
|
20240503,191500,544542815,2610,2610,2610,2610,0
|
|
20240503,191400,544542815,2610,2610,2610,2610,0
|
|
20240503,191300,544542815,2610,2610,2610,2610,0
|
|
20240503,191200,544542815,2610,2610,2610,2610,0
|
|
20240503,191100,544542815,2610,2610,2610,2610,0
|
|
20240503,191000,544542815,2610,2610,2610,2610,0
|
|
20240503,190900,544542815,2610,2610,2610,2610,0
|
|
20240503,190800,544542815,2610,2610,2610,2610,0
|
|
20240503,190700,544542815,2610,2610,2610,2610,0
|
|
20240503,190600,544542815,2610,2610,2610,2610,0
|
|
20240503,190500,544542815,2610,2610,2610,2610,0
|
|
20240503,190400,544542815,2610,2610,2610,2610,0
|
|
20240503,190300,544542815,2610,2610,2610,2610,0
|
|
20240503,190200,544542815,2610,2610,2610,2610,0
|
|
20240503,190100,544542815,2610,2610,2610,2610,0
|
|
20240503,190000,544542815,2610,2610,2610,2610,0
|
|
20240503,185900,544542815,2610,2610,2610,2610,0
|
|
20240503,185800,544542815,2610,2610,2610,2610,0
|
|
20240503,185700,544542815,2610,2610,2610,2610,0
|
|
20240503,185600,544542815,2610,2610,2610,2610,0
|
|
20240503,185500,544542815,2610,2610,2610,2610,0
|
|
20240503,185400,544542815,2610,2610,2610,2610,0
|
|
20240503,185300,544542815,2610,2610,2610,2610,0
|
|
20240503,185200,544542815,2610,2610,2610,2610,0
|
|
20240503,185100,544542815,2610,2610,2610,2610,0
|
|
20240503,185000,544542815,2610,2610,2610,2610,5295
|
|
20240503,184900,544542815,2610,2610,2610,2610,0
|
|
20240503,184800,544542815,2610,2610,2610,2610,0
|
|
20240503,184700,544542815,2610,2610,2610,2610,0
|
|
20240503,184600,544542815,2610,2610,2610,2610,0
|
|
20240503,184500,544542815,2610,2610,2610,2610,0
|
|
20240503,184400,544542815,2610,2610,2610,2610,0
|
|
20240503,184300,544542815,2610,2610,2610,2610,0
|
|
20240503,184200,544542815,2610,2610,2610,2610,0
|
|
20240503,184100,544542815,2610,2610,2610,2610,0
|
|
20240503,184000,544542815,2610,2610,2610,2610,0
|
|
20240503,183900,544542815,2610,2610,2610,2610,0
|
|
20240503,183800,544542815,2610,2610,2610,2610,0
|
|
20240503,183700,544542815,2610,2610,2610,2610,0
|
|
20240503,183600,544542815,2610,2610,2610,2610,0
|
|
20240503,183500,544542815,2610,2610,2610,2610,0
|
|
20240503,183400,544542815,2610,2610,2610,2610,0
|
|
20240503,183300,544542815,2610,2610,2610,2610,0
|
|
20240503,183200,544542815,2610,2610,2610,2610,0
|
|
20240503,183100,544542815,2610,2610,2610,2610,0
|
|
20240503,183000,544542815,2610,2610,2610,2610,0
|
|
20240503,182900,544542815,2610,2610,2610,2610,0
|
|
20240503,182800,544542815,2610,2610,2610,2610,0
|
|
20240503,182700,544542815,2610,2610,2610,2610,0
|
|
20240503,182600,544542815,2610,2610,2610,2610,0
|
|
20240503,182500,544542815,2610,2610,2610,2610,0
|
|
20240503,182400,544542815,2610,2610,2610,2610,0
|
|
20240503,182300,544542815,2610,2610,2610,2610,0
|
|
20240503,182200,544542815,2610,2610,2610,2610,0
|
|
20240503,182100,544542815,2610,2610,2610,2610,0
|
|
20240503,182000,544542815,2610,2610,2610,2610,5295
|
|
20240503,181900,544542815,2610,2610,2610,2610,0
|
|
20240503,181800,544542815,2610,2610,2610,2610,0
|
|
20240503,181700,544542815,2610,2610,2610,2610,0
|
|
20240503,181600,544542815,2610,2610,2610,2610,0
|
|
20240503,181500,544542815,2610,2610,2610,2610,0
|
|
20240503,181400,544542815,2610,2610,2610,2610,0
|
|
20240503,181300,544542815,2610,2610,2610,2610,0
|
|
20240503,181200,544542815,2610,2610,2610,2610,0
|
|
20240503,181100,544542815,2610,2610,2610,2610,0
|
|
20240503,181000,544542815,2610,2610,2610,2610,0
|
|
20240503,180900,544542815,2610,2610,2610,2610,0
|
|
20240503,180800,544542815,2610,2610,2610,2610,0
|
|
20240503,180700,544542815,2610,2610,2610,2610,0
|
|
20240503,180600,544542815,2610,2610,2610,2610,0
|
|
20240503,180500,544542815,2610,2610,2610,2610,0
|
|
20240503,180400,544542815,2610,2610,2610,2610,0
|
|
20240503,180300,544542815,2610,2610,2610,2610,0
|
|
20240503,180200,544542815,2610,2610,2610,2610,0
|
|
20240503,180100,544542815,2610,2610,2610,2610,0
|
|
20240503,180000,544542815,2610,2610,2610,2610,0
|
|
20240503,175900,544542815,2610,2610,2610,2610,0
|
|
20240503,175800,544542815,2610,2610,2610,2610,0
|
|
20240503,175700,544542815,2610,2610,2610,2610,0
|
|
20240503,175600,544542815,2610,2610,2610,2610,0
|
|
20240503,175500,544542815,2610,2610,2610,2610,0
|
|
20240503,175400,544542815,2610,2610,2610,2610,0
|
|
20240503,175300,544542815,2610,2610,2610,2610,0
|
|
20240503,175200,544542815,2610,2610,2610,2610,0
|
|
20240503,175100,544542815,2610,2610,2610,2610,0
|
|
20240503,175000,544542815,2610,2610,2610,2610,5295
|
|
20240503,174900,544542815,2610,2610,2610,2610,0
|
|
20240503,174800,544542815,2610,2610,2610,2610,0
|
|
20240503,174700,544542815,2610,2610,2610,2610,0
|
|
20240503,174600,544542815,2610,2610,2610,2610,0
|
|
20240503,174500,544542815,2610,2610,2610,2610,0
|
|
20240503,174400,544542815,2610,2610,2610,2610,0
|
|
20240503,174300,544542815,2610,2610,2610,2610,0
|
|
20240503,174200,544542815,2610,2610,2610,2610,0
|
|
20240503,174100,544542815,2610,2610,2610,2610,0
|
|
20240503,174000,544542815,2610,2610,2610,2610,0
|
|
20240503,173900,544542815,2610,2610,2610,2610,0
|
|
20240503,173800,544542815,2610,2610,2610,2610,0
|
|
20240503,173700,544542815,2610,2610,2610,2610,0
|
|
20240503,173600,544542815,2610,2610,2610,2610,0
|
|
20240503,173500,544542815,2610,2610,2610,2610,0
|
|
20240503,173400,544542815,2610,2610,2610,2610,0
|
|
20240503,173300,544542815,2610,2610,2610,2610,0
|
|
20240503,173200,544542815,2610,2610,2610,2610,0
|
|
20240503,173100,544542815,2610,2610,2610,2610,0
|
|
20240503,173000,544542815,2610,2610,2610,2610,0
|
|
20240503,172900,544542815,2610,2610,2610,2610,0
|
|
20240503,172800,544542815,2610,2610,2610,2610,0
|
|
20240503,172700,544542815,2610,2610,2610,2610,0
|
|
20240503,172600,544542815,2610,2610,2610,2610,0
|
|
20240503,172500,544542815,2610,2610,2610,2610,0
|
|
20240503,172400,544542815,2610,2610,2610,2610,0
|
|
20240503,172300,544542815,2610,2610,2610,2610,0
|
|
20240503,172200,544542815,2610,2610,2610,2610,0
|
|
20240503,172100,544542815,2610,2610,2610,2610,0
|
|
20240503,172000,544542815,2610,2610,2610,2610,5295
|
|
20240503,171900,544542815,2610,2610,2610,2610,0
|
|
20240503,171800,544542815,2610,2610,2610,2610,0
|
|
20240503,171700,544542815,2610,2610,2610,2610,0
|
|
20240503,171600,544542815,2610,2610,2610,2610,0
|
|
20240503,171500,544542815,2610,2610,2610,2610,0
|
|
20240503,171400,544542815,2610,2610,2610,2610,0
|
|
20240503,171300,544542815,2610,2610,2610,2610,0
|
|
20240503,171200,544542815,2610,2610,2610,2610,0
|
|
20240503,171100,544542815,2610,2610,2610,2610,0
|
|
20240503,171000,544542815,2610,2610,2610,2610,0
|
|
20240503,170900,544542815,2610,2610,2610,2610,0
|
|
20240503,170800,544542815,2610,2610,2610,2610,0
|
|
20240503,170700,544542815,2610,2610,2610,2610,0
|
|
20240503,170600,544542815,2610,2610,2610,2610,0
|
|
20240503,170500,544542815,2610,2610,2610,2610,0
|
|
20240503,170400,544542815,2610,2610,2610,2610,0
|
|
20240503,170300,544542815,2610,2610,2610,2610,0
|
|
20240503,170200,544542815,2610,2610,2610,2610,0
|
|
20240503,170100,544542815,2610,2610,2610,2610,0
|
|
20240503,170000,544542815,2610,2610,2610,2610,0
|
|
20240503,165900,544542815,2610,2610,2610,2610,0
|
|
20240503,165800,544542815,2610,2610,2610,2610,0
|
|
20240503,165700,544542815,2610,2610,2610,2610,0
|
|
20240503,165600,544542815,2610,2610,2610,2610,0
|
|
20240503,165500,544542815,2610,2610,2610,2610,0
|
|
20240503,165400,544542815,2610,2610,2610,2610,0
|
|
20240503,165300,544542815,2610,2610,2610,2610,0
|
|
20240503,165200,544542815,2610,2610,2610,2610,0
|
|
20240503,165100,544542815,2610,2610,2610,2610,0
|
|
20240503,165000,544542815,2610,2610,2610,2610,5295
|
|
20240503,164900,544542815,2610,2610,2610,2610,0
|
|
20240503,164800,544542815,2610,2610,2610,2610,0
|
|
20240503,164700,544542815,2610,2610,2610,2610,0
|
|
20240503,164600,544542815,2610,2610,2610,2610,0
|
|
20240503,164500,544542815,2610,2610,2610,2610,0
|
|
20240503,164400,544542815,2610,2610,2610,2610,0
|
|
20240503,164300,544542815,2610,2610,2610,2610,0
|
|
20240503,164200,544542815,2610,2610,2610,2610,0
|
|
20240503,164100,544542815,2610,2610,2610,2610,0
|
|
20240503,164000,544542815,2610,2610,2610,2610,0
|
|
20240503,163900,544542815,2610,2610,2610,2610,0
|
|
20240503,163800,544542815,2610,2610,2610,2610,0
|
|
20240503,163700,544542815,2610,2610,2610,2610,0
|
|
20240503,163600,544542815,2610,2610,2610,2610,0
|
|
20240503,163500,544542815,2610,2610,2610,2610,0
|
|
20240503,163400,544542815,2610,2610,2610,2610,0
|
|
20240503,163300,544542815,2610,2610,2610,2610,0
|
|
20240503,163200,544542815,2610,2610,2610,2610,0
|
|
20240503,163100,544542815,2610,2610,2610,2610,0
|
|
20240503,163000,544542815,2610,2610,2610,2610,0
|
|
20240503,162900,544542815,2610,2610,2610,2610,0
|
|
20240503,162800,544542815,2610,2610,2610,2610,0
|
|
20240503,162700,544542815,2610,2610,2610,2610,0
|
|
20240503,162600,544542815,2610,2610,2610,2610,0
|
|
20240503,162500,544542815,2610,2610,2610,2610,0
|
|
20240503,162400,544542815,2610,2610,2610,2610,0
|
|
20240503,162300,544542815,2610,2610,2610,2610,0
|
|
20240503,162200,544542815,2610,2610,2610,2610,0
|
|
20240503,162100,544542815,2610,2610,2610,2610,0
|
|
20240503,162000,544542815,2610,2610,2610,2610,5295
|
|
20240503,161900,544542815,2610,2610,2610,2610,0
|
|
20240503,161800,544542815,2610,2610,2610,2610,0
|
|
20240503,161700,544542815,2610,2610,2610,2610,0
|
|
20240503,161600,544542815,2610,2610,2610,2610,0
|
|
20240503,161500,544542815,2610,2610,2610,2610,0
|
|
20240503,161400,544542815,2610,2610,2610,2610,0
|
|
20240503,161300,544542815,2610,2610,2610,2610,0
|
|
20240503,161200,544542815,2610,2610,2610,2610,0
|
|
20240503,161100,544542815,2610,2610,2610,2610,0
|
|
20240503,161000,544542815,2610,2610,2610,2610,0
|
|
20240503,160900,544542815,2610,2610,2610,2610,0
|
|
20240503,160800,544542815,2610,2610,2610,2610,0
|
|
20240503,160700,544542815,2610,2610,2610,2610,0
|
|
20240503,160600,544542815,2610,2610,2610,2610,0
|
|
20240503,160500,544542815,2610,2610,2610,2610,0
|
|
20240503,160400,544542815,2610,2610,2610,2610,0
|
|
20240503,160300,544542815,2610,2610,2610,2610,0
|
|
20240503,160200,544542815,2610,2610,2610,2610,0
|
|
20240503,160100,544542815,2610,2610,2610,2610,0
|
|
20240503,160000,544542815,2610,2610,2610,2610,0
|
|
20240503,155900,544542815,2610,2610,2610,2610,0
|
|
20240503,155800,544542815,2610,2610,2610,2610,0
|
|
20240503,155700,544542815,2610,2610,2610,2610,0
|
|
20240503,155600,544542815,2610,2610,2610,2610,0
|
|
20240503,155500,544542815,2610,2610,2610,2610,0
|
|
20240503,155400,544542815,2610,2610,2610,2610,0
|
|
20240503,155300,544542815,2610,2610,2610,2610,0
|
|
20240503,155200,544542815,2610,2610,2610,2610,0
|
|
20240503,155100,544542815,2610,2610,2610,2610,0
|
|
20240503,155000,544542815,2610,2610,2610,2610,5295
|
|
20240503,154900,544542815,2610,2610,2610,2610,0
|
|
20240503,154800,544542815,2610,2610,2610,2610,0
|
|
20240503,154700,544542815,2610,2610,2610,2610,0
|
|
20240503,154600,544542815,2610,2610,2610,2610,0
|
|
20240503,154500,544542815,2610,2610,2610,2610,0
|
|
20240503,154400,544542815,2610,2610,2610,2610,0
|
|
20240503,154300,544542815,2610,2610,2610,2610,0
|
|
20240503,154200,544542815,2610,2610,2610,2610,0
|
|
20240503,154100,544542815,2610,2610,2610,2610,0
|
|
20240503,154000,544542815,2610,2610,2610,2610,0
|
|
20240503,153900,544542815,2610,2610,2610,2610,0
|
|
20240503,153800,544542815,2610,2610,2610,2610,0
|
|
20240503,153700,544542815,2610,2610,2610,2610,0
|
|
20240503,153600,544542815,2610,2610,2610,2610,0
|
|
20240503,153500,544542815,2610,2610,2610,2610,0
|
|
20240503,153400,544542815,2610,2610,2610,2610,0
|
|
20240503,153300,544542815,2610,2610,2610,2610,0
|
|
20240503,153200,544542815,2610,2610,2610,2610,0
|
|
20240503,153100,544542815,2610,2610,2610,2610,0
|
|
20240503,153000,544542815,2610,2610,2610,2610,5295
|
|
20240503,152900,530722865,2625,2625,2625,2625,0
|
|
20240503,152800,530722865,2625,2625,2625,2625,0
|
|
20240503,152700,530722865,2625,2625,2625,2625,0
|
|
20240503,152600,530722865,2625,2625,2625,2625,0
|
|
20240503,152500,530722865,2625,2625,2625,2625,0
|
|
20240503,152400,530722865,2625,2625,2625,2625,0
|
|
20240503,152300,530722865,2625,2625,2625,2625,0
|
|
20240503,152200,530722865,2625,2625,2625,2625,0
|
|
20240503,152100,530722865,2625,2625,2625,2625,0
|
|
20240503,152000,530722865,2625,2625,2625,2625,0
|
|
20240503,151900,530722865,2625,2625,2625,2625,0
|
|
20240503,151800,530722865,2625,2625,2625,2625,11
|
|
20240503,151700,530693990,2620,2620,2620,2620,0
|
|
20240503,151600,530693990,2620,2620,2620,2620,0
|
|
20240503,151500,530693990,2620,2615,2620,2615,11
|
|
20240503,151400,530665175,2605,2605,2605,2605,1
|
|
20240503,151300,530662570,2605,2605,2605,2605,0
|
|
20240503,151200,530662570,2605,2605,2605,2605,70
|
|
20240503,151100,530480220,2610,2610,2610,2610,1
|
|
20240503,151000,530477610,2615,2615,2615,2615,30
|
|
20240503,150900,530399160,2615,2615,2625,2615,184
|
|
20240503,150800,529917965,2615,2615,2615,2615,143
|
|
20240503,150700,529544020,2610,2615,2615,2610,3
|
|
20240503,150600,529536185,2615,2615,2615,2615,260
|
|
20240503,150500,528856285,2615,2610,2615,2610,209
|
|
20240503,150400,528309760,2615,2610,2615,2610,40
|
|
20240503,150300,528205225,2615,2610,2615,2610,11
|
|
20240503,150200,528176510,2615,2615,2615,2615,1
|
|
20240503,150100,528173895,2610,2610,2610,2610,836
|
|
20240503,150000,525991935,2605,2605,2605,2605,0
|
|
20240503,145900,525991935,2605,2580,2605,2580,5045
|
|
20240503,145800,512947705,2580,2590,2595,2580,8822
|
|
20240503,145700,490104140,2595,2595,2595,2595,0
|
|
20240503,145600,490104140,2595,2595,2595,2595,0
|
|
20240503,145500,490104140,2595,2595,2595,2595,1
|
|
20240503,145400,490101545,2590,2590,2590,2590,0
|
|
20240503,145300,490101545,2590,2590,2590,2590,100
|
|
20240503,145200,489842545,2590,2595,2595,2590,21
|
|
20240503,145100,489788055,2590,2590,2595,2590,106
|
|
20240503,145000,489513490,2590,2590,2590,2590,462
|
|
20240503,144900,488316910,2585,2585,2585,2585,0
|
|
20240503,144800,488316910,2585,2585,2585,2585,2
|
|
20240503,144700,488311740,2585,2585,2585,2585,0
|
|
20240503,144600,488311740,2585,2585,2585,2585,0
|
|
20240503,144500,488311740,2585,2585,2585,2585,0
|
|
20240503,144400,488311740,2585,2585,2585,2585,0
|
|
20240503,144300,488311740,2585,2585,2585,2585,0
|
|
20240503,144200,488311740,2585,2585,2585,2585,2453
|
|
20240503,144100,481970735,2580,2580,2580,2580,0
|
|
20240503,144000,481970735,2580,2580,2580,2580,0
|
|
20240503,143900,481970735,2580,2580,2580,2580,0
|
|
20240503,143800,481970735,2580,2580,2580,2580,7
|
|
20240503,143700,481952675,2580,2580,2580,2580,223
|
|
20240503,143600,481377335,2580,2580,2580,2580,3342
|
|
20240503,143500,472754975,2575,2575,2575,2575,0
|
|
20240503,143400,472754975,2575,2575,2575,2575,0
|
|
20240503,143300,472754975,2575,2575,2575,2575,1897
|
|
20240503,143200,467870200,2585,2580,2585,2575,220
|
|
20240503,143100,467303070,2580,2580,2580,2580,0
|
|
20240503,143000,467303070,2580,2580,2580,2580,224
|
|
20240503,142900,466725150,2580,2580,2580,2580,234
|
|
20240503,142800,466121430,2580,2580,2580,2580,0
|
|
20240503,142700,466121430,2580,2580,2580,2580,187
|
|
20240503,142600,465638970,2580,2585,2585,2580,775
|
|
20240503,142500,463637615,2585,2585,2585,2585,143
|
|
20240503,142400,463267960,2590,2590,2590,2590,0
|
|
20240503,142300,463267960,2590,2590,2590,2590,0
|
|
20240503,142200,463267960,2590,2590,2590,2590,100
|
|
20240503,142100,463008960,2590,2590,2590,2590,0
|
|
20240503,142000,463008960,2590,2590,2590,2590,0
|
|
20240503,141900,463008960,2590,2590,2590,2590,0
|
|
20240503,141800,463008960,2590,2590,2590,2590,2000
|
|
20240503,141700,457828960,2590,2590,2590,2590,10
|
|
20240503,141600,457803060,2590,2590,2590,2590,0
|
|
20240503,141500,457803060,2590,2590,2590,2590,0
|
|
20240503,141400,457803060,2590,2590,2590,2590,0
|
|
20240503,141300,457803060,2590,2590,2590,2590,0
|
|
20240503,141200,457803060,2590,2590,2590,2590,1100
|
|
20240503,141100,454954060,2590,2590,2590,2590,0
|
|
20240503,141000,454954060,2590,2590,2590,2590,872
|
|
20240503,140900,452695580,2590,2590,2590,2590,128
|
|
20240503,140800,452364060,2590,2590,2590,2590,1
|
|
20240503,140700,452361470,2590,2590,2590,2590,0
|
|
20240503,140600,452361470,2590,2590,2590,2590,3
|
|
20240503,140500,452353700,2585,2585,2585,2585,0
|
|
20240503,140400,452353700,2585,2585,2585,2585,0
|
|
20240503,140300,452353700,2585,2585,2585,2585,0
|
|
20240503,140200,452353700,2585,2585,2585,2585,0
|
|
20240503,140100,452353700,2585,2585,2585,2585,0
|
|
20240503,140000,452353700,2585,2585,2585,2585,72
|
|
20240503,135900,452167580,2590,2590,2590,2590,0
|
|
20240503,135800,452167580,2590,2590,2590,2590,524
|
|
20240503,135700,450810420,2590,2590,2590,2590,0
|
|
20240503,135600,450810420,2590,2590,2590,2590,0
|
|
20240503,135500,450810420,2590,2590,2590,2590,4
|
|
20240503,135400,450800060,2595,2595,2595,2595,0
|
|
20240503,135300,450800060,2595,2595,2595,2595,0
|
|
20240503,135200,450800060,2595,2595,2595,2595,200
|
|
20240503,135100,450281060,2590,2590,2590,2590,0
|
|
20240503,135000,450281060,2590,2590,2590,2590,0
|
|
20240503,134900,450281060,2590,2590,2590,2590,0
|
|
20240503,134800,450281060,2590,2590,2590,2590,20
|
|
20240503,134700,450229260,2590,2590,2590,2590,0
|
|
20240503,134600,450229260,2590,2590,2590,2590,4
|
|
20240503,134500,450218900,2595,2595,2595,2595,0
|
|
20240503,134400,450218900,2595,2595,2595,2595,7
|
|
20240503,134300,450200735,2590,2590,2590,2590,0
|
|
20240503,134200,450200735,2590,2590,2590,2590,0
|
|
20240503,134100,450200735,2590,2590,2590,2590,0
|
|
20240503,134000,450200735,2590,2590,2590,2590,0
|
|
20240503,133900,450200735,2590,2590,2590,2590,0
|
|
20240503,133800,450200735,2590,2590,2590,2590,0
|
|
20240503,133700,450200735,2590,2590,2590,2590,0
|
|
20240503,133600,450200735,2590,2590,2590,2590,0
|
|
20240503,133500,450200735,2590,2590,2590,2590,0
|
|
20240503,133400,450200735,2590,2590,2590,2590,0
|
|
20240503,133300,450200735,2590,2590,2590,2590,0
|
|
20240503,133200,450200735,2590,2590,2590,2590,0
|
|
20240503,133100,450200735,2590,2590,2590,2590,189
|
|
20240503,133000,449711225,2590,2590,2590,2590,54
|
|
20240503,132900,449571365,2590,2590,2590,2590,0
|
|
20240503,132800,449571365,2590,2590,2590,2590,15
|
|
20240503,132700,449532515,2590,2590,2590,2590,10
|
|
20240503,132600,449506615,2590,2590,2590,2590,201
|
|
20240503,132500,448986025,2590,2590,2590,2590,600
|
|
20240503,132400,447432025,2590,2590,2590,2590,350
|
|
20240503,132300,446525525,2595,2595,2595,2595,76
|
|
20240503,132200,446328305,2595,2595,2595,2595,2831
|
|
20240503,132100,438981860,2585,2585,2585,2585,0
|
|
20240503,132000,438981860,2585,2580,2585,2580,1589
|
|
20240503,131900,434874765,2580,2580,2580,2580,1
|
|
20240503,131800,434872185,2580,2580,2580,2580,0
|
|
20240503,131700,434872185,2580,2580,2580,2580,80
|
|
20240503,131600,434665785,2580,2580,2580,2580,0
|
|
20240503,131500,434665785,2580,2580,2580,2580,0
|
|
20240503,131400,434665785,2580,2580,2580,2580,1
|
|
20240503,131300,434663205,2575,2575,2575,2575,110
|
|
20240503,131200,434379955,2575,2575,2575,2575,0
|
|
20240503,131100,434379955,2575,2575,2575,2575,0
|
|
20240503,131000,434379955,2575,2575,2575,2575,83
|
|
20240503,130900,434166230,2575,2575,2575,2575,0
|
|
20240503,130800,434166230,2575,2580,2580,2570,419
|
|
20240503,130700,433085310,2575,2575,2575,2575,0
|
|
20240503,130600,433085310,2575,2575,2575,2575,144
|
|
20240503,130500,432714510,2580,2580,2580,2580,1
|
|
20240503,130400,432711930,2585,2585,2585,2585,0
|
|
20240503,130300,432711930,2585,2585,2585,2585,0
|
|
20240503,130200,432711930,2585,2585,2585,2585,1
|
|
20240503,130100,432709345,2585,2585,2585,2585,0
|
|
20240503,130000,432709345,2585,2585,2585,2585,0
|
|
20240503,125900,432709345,2585,2585,2585,2585,0
|
|
20240503,125800,432709345,2585,2585,2585,2585,0
|
|
20240503,125700,432709345,2585,2585,2585,2585,1
|
|
20240503,125600,432706760,2580,2580,2580,2580,0
|
|
20240503,125500,432706760,2580,2580,2580,2580,0
|
|
20240503,125400,432706760,2580,2580,2580,2580,8
|
|
20240503,125300,432686120,2580,2580,2580,2580,0
|
|
20240503,125200,432686120,2580,2580,2580,2580,0
|
|
20240503,125100,432686120,2580,2580,2580,2580,456
|
|
20240503,125000,431509640,2580,2590,2590,2580,1319
|
|
20240503,124900,428100710,2595,2595,2595,2595,20
|
|
20240503,124800,428048810,2595,2590,2595,2590,74
|
|
20240503,124700,427857145,2585,2585,2585,2585,0
|
|
20240503,124600,427857145,2585,2585,2585,2585,62
|
|
20240503,124500,427696875,2585,2585,2585,2585,18
|
|
20240503,124400,427650345,2585,2585,2585,2585,251
|
|
20240503,124300,427001510,2585,2585,2585,2585,1
|
|
20240503,124200,426998925,2585,2585,2585,2585,0
|
|
20240503,124100,426998925,2585,2585,2585,2585,1
|
|
20240503,124000,426996340,2580,2590,2590,2580,45
|
|
20240503,123900,426880020,2595,2595,2595,2595,0
|
|
20240503,123800,426880020,2595,2595,2595,2595,0
|
|
20240503,123700,426880020,2595,2595,2595,2595,0
|
|
20240503,123600,426880020,2595,2595,2595,2595,100
|
|
20240503,123500,426620520,2595,2590,2595,2590,86
|
|
20240503,123400,426397775,2590,2590,2590,2590,13
|
|
20240503,123300,426364105,2590,2590,2590,2590,14
|
|
20240503,123200,426327845,2590,2590,2590,2590,0
|
|
20240503,123100,426327845,2590,2590,2590,2590,0
|
|
20240503,123000,426327845,2590,2590,2590,2590,0
|
|
20240503,122900,426327845,2590,2590,2590,2590,0
|
|
20240503,122800,426327845,2590,2590,2590,2590,0
|
|
20240503,122700,426327845,2590,2590,2590,2590,3
|
|
20240503,122600,426320075,2585,2585,2585,2585,199
|
|
20240503,122500,425805660,2585,2585,2585,2585,10
|
|
20240503,122400,425779810,2580,2580,2580,2580,0
|
|
20240503,122300,425779810,2580,2580,2580,2580,0
|
|
20240503,122200,425779810,2580,2580,2580,2580,0
|
|
20240503,122100,425779810,2580,2585,2585,2580,1751
|
|
20240503,122000,421259855,2580,2600,2600,2580,1030
|
|
20240503,121900,418598960,2600,2600,2600,2600,69
|
|
20240503,121800,418419560,2600,2600,2600,2600,0
|
|
20240503,121700,418419560,2600,2600,2600,2600,0
|
|
20240503,121600,418419560,2600,2600,2600,2600,70
|
|
20240503,121500,418237560,2595,2595,2595,2595,1
|
|
20240503,121400,418234965,2595,2595,2595,2595,346
|
|
20240503,121300,417337095,2595,2595,2595,2595,347
|
|
20240503,121200,416436630,2595,2595,2595,2595,0
|
|
20240503,121100,416436630,2595,2595,2595,2595,0
|
|
20240503,121000,416436630,2595,2595,2595,2595,0
|
|
20240503,120900,416436630,2595,2595,2595,2595,1045
|
|
20240503,120800,413724855,2590,2590,2590,2590,38
|
|
20240503,120700,413626435,2580,2580,2580,2580,1
|
|
20240503,120600,413623855,2590,2590,2590,2590,0
|
|
20240503,120500,413623855,2590,2590,2590,2585,222
|
|
20240503,120400,413048980,2595,2595,2595,2595,1
|
|
20240503,120300,413046385,2595,2595,2600,2595,150
|
|
20240503,120200,412656770,2600,2600,2600,2600,0
|
|
20240503,120100,412656770,2600,2600,2600,2600,0
|
|
20240503,120000,412656770,2600,2595,2600,2595,544
|
|
20240503,115900,411245075,2595,2570,2595,2570,3062
|
|
20240503,115800,403351275,2570,2570,2570,2570,170
|
|
20240503,115700,402914375,2575,2575,2575,2575,50
|
|
20240503,115600,402785625,2575,2575,2575,2575,0
|
|
20240503,115500,402785625,2575,2575,2575,2575,5
|
|
20240503,115400,402772750,2575,2575,2575,2575,349
|
|
20240503,115300,401874075,2565,2560,2565,2560,4040
|
|
20240503,115200,391526120,2560,2605,2605,2515,37484
|
|
20240503,115100,294487940,2610,2630,2630,2600,26978
|
|
20240503,115000,224246400,2635,2635,2635,2635,5
|
|
20240503,114900,224233225,2635,2635,2635,2635,21
|
|
20240503,114800,224177890,2635,2635,2635,2635,0
|
|
20240503,114700,224177890,2635,2635,2635,2635,0
|
|
20240503,114600,224177890,2635,2635,2635,2635,0
|
|
20240503,114500,224177890,2635,2635,2635,2635,0
|
|
20240503,114400,224177890,2635,2635,2635,2635,1
|
|
20240503,114300,224175255,2630,2645,2645,2630,3896
|
|
20240503,114200,213908395,2650,2645,2650,2645,87
|
|
20240503,114100,213678275,2650,2650,2650,2650,1
|
|
20240503,114000,213675625,2650,2650,2650,2640,4157
|
|
20240503,113900,202685140,2655,2655,2655,2655,0
|
|
20240503,113800,202685140,2655,2660,2660,2655,15
|
|
20240503,113700,202645310,2660,2660,2660,2660,0
|
|
20240503,113600,202645310,2660,2660,2660,2660,0
|
|
20240503,113500,202645310,2660,2660,2660,2660,0
|
|
20240503,113400,202645310,2660,2660,2660,2660,0
|
|
20240503,113300,202645310,2660,2660,2660,2660,3
|
|
20240503,113200,202637330,2660,2650,2660,2650,502
|
|
20240503,113100,201307010,2650,2650,2650,2645,2503
|
|
20240503,113000,194676130,2650,2685,2685,2650,17913
|
|
20240503,112900,147069725,2690,2690,2690,2690,0
|
|
20240503,112800,147069725,2690,2690,2690,2690,0
|
|
20240503,112700,147069725,2690,2690,2690,2690,0
|
|
20240503,112600,147069725,2690,2690,2690,2690,1
|
|
20240503,112500,147067035,2700,2700,2700,2700,0
|
|
20240503,112400,147067035,2700,2700,2700,2700,0
|
|
20240503,112300,147067035,2700,2680,2700,2680,149
|
|
20240503,112200,146665305,2675,2675,2675,2675,164
|
|
20240503,112100,146226605,2680,2680,2680,2680,214
|
|
20240503,112000,145653085,2685,2685,2685,2685,13
|
|
20240503,111900,145618180,2685,2685,2685,2685,10
|
|
20240503,111800,145591330,2690,2690,2690,2690,0
|
|
20240503,111700,145591330,2690,2690,2690,2690,0
|
|
20240503,111600,145591330,2690,2690,2690,2690,20
|
|
20240503,111500,145537530,2690,2690,2690,2690,0
|
|
20240503,111400,145537530,2690,2690,2690,2690,0
|
|
20240503,111300,145537530,2690,2690,2690,2690,0
|
|
20240503,111200,145537530,2690,2690,2690,2690,20
|
|
20240503,111100,145483730,2690,2690,2690,2690,0
|
|
20240503,111000,145483730,2690,2690,2690,2690,0
|
|
20240503,110900,145483730,2690,2690,2690,2690,4
|
|
20240503,110800,145472970,2700,2700,2700,2700,0
|
|
20240503,110700,145472970,2700,2700,2700,2700,0
|
|
20240503,110600,145472970,2700,2700,2700,2700,0
|
|
20240503,110500,145472970,2700,2700,2700,2700,0
|
|
20240503,110400,145472970,2700,2700,2700,2700,0
|
|
20240503,110300,145472970,2700,2700,2700,2700,0
|
|
20240503,110200,145472970,2700,2700,2700,2700,0
|
|
20240503,110100,145472970,2700,2700,2700,2700,0
|
|
20240503,110000,145472970,2700,2700,2700,2700,0
|
|
20240503,105900,145472970,2700,2700,2700,2700,0
|
|
20240503,105800,145472970,2700,2690,2700,2690,3
|
|
20240503,105700,145464885,2700,2700,2700,2700,0
|
|
20240503,105600,145464885,2700,2700,2700,2700,0
|
|
20240503,105500,145464885,2700,2700,2700,2700,0
|
|
20240503,105400,145464885,2700,2700,2700,2700,0
|
|
20240503,105300,145464885,2700,2695,2700,2695,17
|
|
20240503,105200,145418995,2695,2695,2695,2695,0
|
|
20240503,105100,145418995,2695,2685,2700,2685,3102
|
|
20240503,105000,137056360,2685,2675,2685,2675,1884
|
|
20240503,104900,132004605,2675,2680,2680,2675,14
|
|
20240503,104800,131967100,2690,2690,2690,2690,0
|
|
20240503,104700,131967100,2690,2680,2700,2680,256
|
|
20240503,104600,131277425,2680,2680,2680,2680,4
|
|
20240503,104500,131266705,2680,2680,2680,2680,0
|
|
20240503,104400,131266705,2680,2675,2680,2675,4
|
|
20240503,104300,131255990,2680,2680,2680,2675,70
|
|
20240503,104200,131068730,2680,2665,2680,2665,179
|
|
20240503,104100,130589960,2665,2660,2665,2660,751
|
|
20240503,104000,128589030,2655,2655,2655,2655,870
|
|
20240503,103900,126279180,2650,2650,2650,2650,0
|
|
20240503,103800,126279180,2650,2650,2650,2650,2
|
|
20240503,103700,126273880,2655,2655,2655,2655,0
|
|
20240503,103600,126273880,2655,2655,2655,2655,83
|
|
20240503,103500,126053515,2660,2660,2660,2660,1
|
|
20240503,103400,126050855,2655,2655,2655,2655,0
|
|
20240503,103300,126050855,2655,2655,2655,2655,117
|
|
20240503,103200,125740220,2650,2650,2650,2650,382
|
|
20240503,103100,124727920,2645,2650,2665,2645,2193
|
|
20240503,103000,118905615,2640,2640,2640,2640,1
|
|
20240503,102900,118902975,2640,2620,2640,2620,1340
|
|
20240503,102800,115378485,2625,2625,2625,2625,288
|
|
20240503,102700,114622485,2625,2630,2630,2625,438
|
|
20240503,102600,113470615,2650,2660,2660,2650,8114
|
|
20240503,102500,91938605,2660,2650,2660,2650,1422
|
|
20240503,102400,88164655,2655,2735,2735,2650,16377
|
|
20240503,102300,43960645,2745,2740,2745,2740,3
|
|
20240503,102200,43952420,2735,2735,2735,2735,0
|
|
20240503,102100,43952420,2735,2735,2735,2735,0
|
|
20240503,102000,43952420,2735,2735,2735,2735,0
|
|
20240503,101900,43952420,2735,2735,2735,2735,0
|
|
20240503,101800,43952420,2735,2735,2735,2735,0
|
|
20240503,101700,43952420,2735,2735,2735,2735,0
|
|
20240503,101600,43952420,2735,2735,2735,2735,0
|
|
20240503,101500,43952420,2735,2735,2735,2735,1
|
|
20240503,101400,43949685,2750,2750,2750,2750,0
|
|
20240503,101300,43949685,2750,2750,2750,2750,0
|
|
20240503,101200,43949685,2750,2720,2750,2720,150
|
|
20240503,101100,43537875,2725,2730,2730,2725,3
|
|
20240503,101000,43529690,2725,2715,2725,2715,1277
|
|
20240503,100900,40056355,2720,2750,2750,2705,7268
|
|
20240503,100800,20159565,2755,2755,2755,2755,0
|
|
20240503,100700,20159565,2755,2755,2755,2755,0
|
|
20240503,100600,20159565,2755,2755,2755,2755,0
|
|
20240503,100500,20159565,2755,2755,2755,2755,0
|
|
20240503,100400,20159565,2755,2755,2755,2755,0
|
|
20240503,100300,20159565,2755,2755,2755,2755,0
|
|
20240503,100200,20159565,2755,2755,2755,2755,0
|
|
20240503,100100,20159565,2755,2755,2755,2755,0
|
|
20240503,100000,20159565,2755,2755,2755,2755,0
|
|
20240503,095900,20159565,2755,2755,2755,2755,1
|
|
20240503,095800,20156810,2755,2750,2755,2750,42
|
|
20240503,095700,20041215,2750,2755,2755,2750,2847
|
|
20240503,095600,12204345,2755,2755,2755,2755,0
|
|
20240503,095500,12204345,2755,2755,2755,2755,0
|
|
20240503,095400,12204345,2755,2755,2755,2755,0
|
|
20240503,095300,12204345,2755,2755,2755,2755,8
|
|
20240503,095200,12182305,2760,2760,2760,2760,0
|
|
20240503,095100,12182305,2760,2760,2760,2760,0
|
|
20240503,095000,12182305,2760,2760,2760,2760,0
|
|
20240503,094900,12182305,2760,2760,2760,2760,0
|
|
20240503,094800,12182305,2760,2760,2760,2760,0
|
|
20240503,094700,12182305,2760,2760,2760,2760,0
|
|
20240503,094600,12182305,2760,2760,2760,2760,0
|
|
20240503,094500,12182305,2760,2760,2760,2760,0
|
|
20240503,094400,12182305,2760,2760,2760,2760,0
|
|
20240503,094300,12182305,2760,2760,2760,2760,2
|
|
20240503,094200,12176785,2755,2755,2755,2755,0
|
|
20240503,094100,12176785,2755,2755,2755,2755,0
|
|
20240503,094000,12176785,2755,2755,2755,2755,0
|
|
20240503,093900,12176785,2755,2755,2755,2755,1
|
|
20240503,093800,12174030,2760,2760,2760,2760,1
|
|
20240503,093700,12171270,2760,2760,2760,2760,1
|
|
20240503,093600,12168510,2755,2755,2755,2755,0
|
|
20240503,093500,12168510,2755,2755,2755,2755,20
|
|
20240503,093400,12113410,2755,2755,2755,2755,31
|
|
20240503,093300,12028005,2755,2755,2755,2755,287
|
|
20240503,093200,11237320,2755,2750,2760,2750,151
|
|
20240503,093100,10821795,2755,2755,2765,2755,123
|
|
20240503,093000,10482585,2750,2750,2750,2750,0
|
|
20240503,092900,10482585,2750,2755,2755,2750,64
|
|
20240503,092800,10306505,2760,2755,2770,2755,768
|
|
20240503,092700,8180785,2750,2750,2750,2750,0
|
|
20240503,092600,8180785,2750,2750,2750,2750,0
|
|
20240503,092500,8180785,2750,2750,2750,2750,3
|
|
20240503,092400,8172535,2750,2750,2750,2750,17
|
|
20240503,092300,8125785,2745,2745,2745,2745,0
|
|
20240503,092200,8125785,2745,2745,2745,2745,61
|
|
20240503,092100,7958340,2745,2745,2745,2745,0
|
|
20240503,092000,7958340,2745,2745,2745,2745,0
|
|
20240503,091900,7958340,2745,2750,2750,2745,111
|
|
20240503,091800,7653540,2750,2750,2750,2750,116
|
|
20240503,091700,7334540,2745,2745,2745,2745,2
|
|
20240503,091600,7329050,2745,2745,2745,2745,0
|
|
20240503,091500,7329050,2745,2745,2745,2745,0
|
|
20240503,091400,7329050,2745,2745,2745,2745,148
|
|
20240503,091300,6922790,2750,2750,2750,2750,26
|
|
20240503,091200,6851290,2745,2745,2745,2745,9
|
|
20240503,091100,6826585,2745,2745,2745,2745,80
|
|
20240503,091000,6606985,2750,2750,2750,2750,235
|
|
20240503,090900,5960735,2750,2750,2750,2750,52
|
|
20240503,090800,5817735,2750,2760,2760,2750,650
|
|
20240503,090700,4027190,2765,2765,2765,2765,56
|
|
20240503,090600,3872350,2760,2760,2760,2760,58
|
|
20240503,090500,3712270,2740,2740,2740,2740,0
|
|
20240503,090400,3712270,2740,2755,2755,2740,346
|
|
20240503,090300,2762850,2770,2770,2770,2770,0
|
|
20240503,090200,2762850,2770,2770,2770,2770,410
|
|
20240503,090100,1627150,2770,2755,2770,2755,150
|
|
20240503,090000,1211840,2770,2765,2770,2765,430
|