663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200000,94417275,2045,2045,2045,2045,1780
|
|
20240502,195900,94417275,2045,2045,2045,2045,0
|
|
20240502,195800,94417275,2045,2045,2045,2045,0
|
|
20240502,195700,94417275,2045,2045,2045,2045,0
|
|
20240502,195600,94417275,2045,2045,2045,2045,0
|
|
20240502,195500,94417275,2045,2045,2045,2045,0
|
|
20240502,195400,94417275,2045,2045,2045,2045,0
|
|
20240502,195300,94417275,2045,2045,2045,2045,0
|
|
20240502,195200,94417275,2045,2045,2045,2045,0
|
|
20240502,195100,94417275,2045,2045,2045,2045,0
|
|
20240502,195000,94417275,2045,2045,2045,2045,0
|
|
20240502,194900,94417275,2045,2045,2045,2045,0
|
|
20240502,194800,94417275,2045,2045,2045,2045,0
|
|
20240502,194700,94417275,2045,2045,2045,2045,0
|
|
20240502,194600,94417275,2045,2045,2045,2045,0
|
|
20240502,194500,94417275,2045,2045,2045,2045,0
|
|
20240502,194400,94417275,2045,2045,2045,2045,0
|
|
20240502,194300,94417275,2045,2045,2045,2045,0
|
|
20240502,194200,94417275,2045,2045,2045,2045,0
|
|
20240502,194100,94417275,2045,2045,2045,2045,0
|
|
20240502,194000,94417275,2045,2045,2045,2045,0
|
|
20240502,193900,94417275,2045,2045,2045,2045,0
|
|
20240502,193800,94417275,2045,2045,2045,2045,0
|
|
20240502,193700,94417275,2045,2045,2045,2045,0
|
|
20240502,193600,94417275,2045,2045,2045,2045,0
|
|
20240502,193500,94417275,2045,2045,2045,2045,0
|
|
20240502,193400,94417275,2045,2045,2045,2045,0
|
|
20240502,193300,94417275,2045,2045,2045,2045,0
|
|
20240502,193200,94417275,2045,2045,2045,2045,0
|
|
20240502,193100,94417275,2045,2045,2045,2045,0
|
|
20240502,193000,94417275,2045,2045,2045,2045,1780
|
|
20240502,192900,94417275,2045,2045,2045,2045,0
|
|
20240502,192800,94417275,2045,2045,2045,2045,0
|
|
20240502,192700,94417275,2045,2045,2045,2045,0
|
|
20240502,192600,94417275,2045,2045,2045,2045,0
|
|
20240502,192500,94417275,2045,2045,2045,2045,0
|
|
20240502,192400,94417275,2045,2045,2045,2045,0
|
|
20240502,192300,94417275,2045,2045,2045,2045,0
|
|
20240502,192200,94417275,2045,2045,2045,2045,0
|
|
20240502,192100,94417275,2045,2045,2045,2045,0
|
|
20240502,192000,94417275,2045,2045,2045,2045,0
|
|
20240502,191900,94417275,2045,2045,2045,2045,0
|
|
20240502,191800,94417275,2045,2045,2045,2045,0
|
|
20240502,191700,94417275,2045,2045,2045,2045,0
|
|
20240502,191600,94417275,2045,2045,2045,2045,0
|
|
20240502,191500,94417275,2045,2045,2045,2045,0
|
|
20240502,191400,94417275,2045,2045,2045,2045,0
|
|
20240502,191300,94417275,2045,2045,2045,2045,0
|
|
20240502,191200,94417275,2045,2045,2045,2045,0
|
|
20240502,191100,94417275,2045,2045,2045,2045,0
|
|
20240502,191000,94417275,2045,2045,2045,2045,0
|
|
20240502,190900,94417275,2045,2045,2045,2045,0
|
|
20240502,190800,94417275,2045,2045,2045,2045,0
|
|
20240502,190700,94417275,2045,2045,2045,2045,0
|
|
20240502,190600,94417275,2045,2045,2045,2045,0
|
|
20240502,190500,94417275,2045,2045,2045,2045,0
|
|
20240502,190400,94417275,2045,2045,2045,2045,0
|
|
20240502,190300,94417275,2045,2045,2045,2045,0
|
|
20240502,190200,94417275,2045,2045,2045,2045,0
|
|
20240502,190100,94417275,2045,2045,2045,2045,0
|
|
20240502,190000,94417275,2045,2045,2045,2045,1780
|
|
20240502,185900,94417275,2045,2045,2045,2045,0
|
|
20240502,185800,94417275,2045,2045,2045,2045,0
|
|
20240502,185700,94417275,2045,2045,2045,2045,0
|
|
20240502,185600,94417275,2045,2045,2045,2045,0
|
|
20240502,185500,94417275,2045,2045,2045,2045,0
|
|
20240502,185400,94417275,2045,2045,2045,2045,0
|
|
20240502,185300,94417275,2045,2045,2045,2045,0
|
|
20240502,185200,94417275,2045,2045,2045,2045,0
|
|
20240502,185100,94417275,2045,2045,2045,2045,0
|
|
20240502,185000,94417275,2045,2045,2045,2045,0
|
|
20240502,184900,94417275,2045,2045,2045,2045,0
|
|
20240502,184800,94417275,2045,2045,2045,2045,0
|
|
20240502,184700,94417275,2045,2045,2045,2045,0
|
|
20240502,184600,94417275,2045,2045,2045,2045,0
|
|
20240502,184500,94417275,2045,2045,2045,2045,0
|
|
20240502,184400,94417275,2045,2045,2045,2045,0
|
|
20240502,184300,94417275,2045,2045,2045,2045,0
|
|
20240502,184200,94417275,2045,2045,2045,2045,0
|
|
20240502,184100,94417275,2045,2045,2045,2045,0
|
|
20240502,184000,94417275,2045,2045,2045,2045,0
|
|
20240502,183900,94417275,2045,2045,2045,2045,0
|
|
20240502,183800,94417275,2045,2045,2045,2045,0
|
|
20240502,183700,94417275,2045,2045,2045,2045,0
|
|
20240502,183600,94417275,2045,2045,2045,2045,0
|
|
20240502,183500,94417275,2045,2045,2045,2045,0
|
|
20240502,183400,94417275,2045,2045,2045,2045,0
|
|
20240502,183300,94417275,2045,2045,2045,2045,0
|
|
20240502,183200,94417275,2045,2045,2045,2045,0
|
|
20240502,183100,94417275,2045,2045,2045,2045,0
|
|
20240502,183000,94417275,2045,2045,2045,2045,1780
|
|
20240502,182900,94417275,2045,2045,2045,2045,0
|
|
20240502,182800,94417275,2045,2045,2045,2045,0
|
|
20240502,182700,94417275,2045,2045,2045,2045,0
|
|
20240502,182600,94417275,2045,2045,2045,2045,0
|
|
20240502,182500,94417275,2045,2045,2045,2045,0
|
|
20240502,182400,94417275,2045,2045,2045,2045,0
|
|
20240502,182300,94417275,2045,2045,2045,2045,0
|
|
20240502,182200,94417275,2045,2045,2045,2045,0
|
|
20240502,182100,94417275,2045,2045,2045,2045,0
|
|
20240502,182000,94417275,2045,2045,2045,2045,0
|
|
20240502,181900,94417275,2045,2045,2045,2045,0
|
|
20240502,181800,94417275,2045,2045,2045,2045,0
|
|
20240502,181700,94417275,2045,2045,2045,2045,0
|
|
20240502,181600,94417275,2045,2045,2045,2045,0
|
|
20240502,181500,94417275,2045,2045,2045,2045,0
|
|
20240502,181400,94417275,2045,2045,2045,2045,0
|
|
20240502,181300,94417275,2045,2045,2045,2045,0
|
|
20240502,181200,94417275,2045,2045,2045,2045,0
|
|
20240502,181100,94417275,2045,2045,2045,2045,0
|
|
20240502,181000,94417275,2045,2045,2045,2045,0
|
|
20240502,180900,94417275,2045,2045,2045,2045,0
|
|
20240502,180800,94417275,2045,2045,2045,2045,0
|
|
20240502,180700,94417275,2045,2045,2045,2045,0
|
|
20240502,180600,94417275,2045,2045,2045,2045,0
|
|
20240502,180500,94417275,2045,2045,2045,2045,0
|
|
20240502,180400,94417275,2045,2045,2045,2045,0
|
|
20240502,180300,94417275,2045,2045,2045,2045,0
|
|
20240502,180200,94417275,2045,2045,2045,2045,0
|
|
20240502,180100,94417275,2045,2045,2045,2045,0
|
|
20240502,180000,94417275,2045,2045,2045,2045,1780
|
|
20240502,175900,94417275,2045,2045,2045,2045,0
|
|
20240502,175800,94417275,2045,2045,2045,2045,0
|
|
20240502,175700,94417275,2045,2045,2045,2045,0
|
|
20240502,175600,94417275,2045,2045,2045,2045,0
|
|
20240502,175500,94417275,2045,2045,2045,2045,0
|
|
20240502,175400,94417275,2045,2045,2045,2045,0
|
|
20240502,175300,94417275,2045,2045,2045,2045,0
|
|
20240502,175200,94417275,2045,2045,2045,2045,0
|
|
20240502,175100,94417275,2045,2045,2045,2045,0
|
|
20240502,175000,94417275,2045,2045,2045,2045,0
|
|
20240502,174900,94417275,2045,2045,2045,2045,0
|
|
20240502,174800,94417275,2045,2045,2045,2045,0
|
|
20240502,174700,94417275,2045,2045,2045,2045,0
|
|
20240502,174600,94417275,2045,2045,2045,2045,0
|
|
20240502,174500,94417275,2045,2045,2045,2045,0
|
|
20240502,174400,94417275,2045,2045,2045,2045,0
|
|
20240502,174300,94417275,2045,2045,2045,2045,0
|
|
20240502,174200,94417275,2045,2045,2045,2045,0
|
|
20240502,174100,94417275,2045,2045,2045,2045,0
|
|
20240502,174000,94417275,2045,2045,2045,2045,0
|
|
20240502,173900,94417275,2045,2045,2045,2045,0
|
|
20240502,173800,94417275,2045,2045,2045,2045,0
|
|
20240502,173700,94417275,2045,2045,2045,2045,0
|
|
20240502,173600,94417275,2045,2045,2045,2045,0
|
|
20240502,173500,94417275,2045,2045,2045,2045,0
|
|
20240502,173400,94417275,2045,2045,2045,2045,0
|
|
20240502,173300,94417275,2045,2045,2045,2045,0
|
|
20240502,173200,94417275,2045,2045,2045,2045,0
|
|
20240502,173100,94417275,2045,2045,2045,2045,0
|
|
20240502,173000,94417275,2045,2045,2045,2045,1780
|
|
20240502,172900,94417275,2045,2045,2045,2045,0
|
|
20240502,172800,94417275,2045,2045,2045,2045,0
|
|
20240502,172700,94417275,2045,2045,2045,2045,0
|
|
20240502,172600,94417275,2045,2045,2045,2045,0
|
|
20240502,172500,94417275,2045,2045,2045,2045,0
|
|
20240502,172400,94417275,2045,2045,2045,2045,0
|
|
20240502,172300,94417275,2045,2045,2045,2045,0
|
|
20240502,172200,94417275,2045,2045,2045,2045,0
|
|
20240502,172100,94417275,2045,2045,2045,2045,0
|
|
20240502,172000,94417275,2045,2045,2045,2045,0
|
|
20240502,171900,94417275,2045,2045,2045,2045,0
|
|
20240502,171800,94417275,2045,2045,2045,2045,0
|
|
20240502,171700,94417275,2045,2045,2045,2045,0
|
|
20240502,171600,94417275,2045,2045,2045,2045,0
|
|
20240502,171500,94417275,2045,2045,2045,2045,0
|
|
20240502,171400,94417275,2045,2045,2045,2045,0
|
|
20240502,171300,94417275,2045,2045,2045,2045,0
|
|
20240502,171200,94417275,2045,2045,2045,2045,0
|
|
20240502,171100,94417275,2045,2045,2045,2045,0
|
|
20240502,171000,94417275,2045,2045,2045,2045,0
|
|
20240502,170900,94417275,2045,2045,2045,2045,0
|
|
20240502,170800,94417275,2045,2045,2045,2045,0
|
|
20240502,170700,94417275,2045,2045,2045,2045,0
|
|
20240502,170600,94417275,2045,2045,2045,2045,0
|
|
20240502,170500,94417275,2045,2045,2045,2045,0
|
|
20240502,170400,94417275,2045,2045,2045,2045,0
|
|
20240502,170300,94417275,2045,2045,2045,2045,0
|
|
20240502,170200,94417275,2045,2045,2045,2045,0
|
|
20240502,170100,94417275,2045,2045,2045,2045,0
|
|
20240502,170000,94417275,2045,2045,2045,2045,1780
|
|
20240502,165900,94417275,2045,2045,2045,2045,0
|
|
20240502,165800,94417275,2045,2045,2045,2045,0
|
|
20240502,165700,94417275,2045,2045,2045,2045,0
|
|
20240502,165600,94417275,2045,2045,2045,2045,0
|
|
20240502,165500,94417275,2045,2045,2045,2045,0
|
|
20240502,165400,94417275,2045,2045,2045,2045,0
|
|
20240502,165300,94417275,2045,2045,2045,2045,0
|
|
20240502,165200,94417275,2045,2045,2045,2045,0
|
|
20240502,165100,94417275,2045,2045,2045,2045,0
|
|
20240502,165000,94417275,2045,2045,2045,2045,0
|
|
20240502,164900,94417275,2045,2045,2045,2045,0
|
|
20240502,164800,94417275,2045,2045,2045,2045,0
|
|
20240502,164700,94417275,2045,2045,2045,2045,0
|
|
20240502,164600,94417275,2045,2045,2045,2045,0
|
|
20240502,164500,94417275,2045,2045,2045,2045,0
|
|
20240502,164400,94417275,2045,2045,2045,2045,0
|
|
20240502,164300,94417275,2045,2045,2045,2045,0
|
|
20240502,164200,94417275,2045,2045,2045,2045,0
|
|
20240502,164100,94417275,2045,2045,2045,2045,0
|
|
20240502,164000,94417275,2045,2045,2045,2045,0
|
|
20240502,163900,94417275,2045,2045,2045,2045,0
|
|
20240502,163800,94417275,2045,2045,2045,2045,0
|
|
20240502,163700,94417275,2045,2045,2045,2045,0
|
|
20240502,163600,94417275,2045,2045,2045,2045,0
|
|
20240502,163500,94417275,2045,2045,2045,2045,0
|
|
20240502,163400,94417275,2045,2045,2045,2045,0
|
|
20240502,163300,94417275,2045,2045,2045,2045,0
|
|
20240502,163200,94417275,2045,2045,2045,2045,0
|
|
20240502,163100,94417275,2045,2045,2045,2045,0
|
|
20240502,163000,94417275,2045,2045,2045,2045,1780
|
|
20240502,162900,94417275,2045,2045,2045,2045,0
|
|
20240502,162800,94417275,2045,2045,2045,2045,0
|
|
20240502,162700,94417275,2045,2045,2045,2045,0
|
|
20240502,162600,94417275,2045,2045,2045,2045,0
|
|
20240502,162500,94417275,2045,2045,2045,2045,0
|
|
20240502,162400,94417275,2045,2045,2045,2045,0
|
|
20240502,162300,94417275,2045,2045,2045,2045,0
|
|
20240502,162200,94417275,2045,2045,2045,2045,0
|
|
20240502,162100,94417275,2045,2045,2045,2045,0
|
|
20240502,162000,94417275,2045,2045,2045,2045,0
|
|
20240502,161900,94417275,2045,2045,2045,2045,0
|
|
20240502,161800,94417275,2045,2045,2045,2045,0
|
|
20240502,161700,94417275,2045,2045,2045,2045,0
|
|
20240502,161600,94417275,2045,2045,2045,2045,0
|
|
20240502,161500,94417275,2045,2045,2045,2045,0
|
|
20240502,161400,94417275,2045,2045,2045,2045,0
|
|
20240502,161300,94417275,2045,2045,2045,2045,0
|
|
20240502,161200,94417275,2045,2045,2045,2045,0
|
|
20240502,161100,94417275,2045,2045,2045,2045,0
|
|
20240502,161000,94417275,2045,2045,2045,2045,0
|
|
20240502,160900,94417275,2045,2045,2045,2045,0
|
|
20240502,160800,94417275,2045,2045,2045,2045,0
|
|
20240502,160700,94417275,2045,2045,2045,2045,0
|
|
20240502,160600,94417275,2045,2045,2045,2045,0
|
|
20240502,160500,94417275,2045,2045,2045,2045,0
|
|
20240502,160400,94417275,2045,2045,2045,2045,0
|
|
20240502,160300,94417275,2045,2045,2045,2045,0
|
|
20240502,160200,94417275,2045,2045,2045,2045,0
|
|
20240502,160100,94417275,2045,2045,2045,2045,0
|
|
20240502,160000,94417275,2045,2045,2045,2045,1780
|
|
20240502,155900,94417275,2045,2045,2045,2045,0
|
|
20240502,155800,94417275,2045,2045,2045,2045,0
|
|
20240502,155700,94417275,2045,2045,2045,2045,0
|
|
20240502,155600,94417275,2045,2045,2045,2045,0
|
|
20240502,155500,94417275,2045,2045,2045,2045,0
|
|
20240502,155400,94417275,2045,2045,2045,2045,0
|
|
20240502,155300,94417275,2045,2045,2045,2045,0
|
|
20240502,155200,94417275,2045,2045,2045,2045,0
|
|
20240502,155100,94417275,2045,2045,2045,2045,0
|
|
20240502,155000,94417275,2045,2045,2045,2045,0
|
|
20240502,154900,94417275,2045,2045,2045,2045,0
|
|
20240502,154800,94417275,2045,2045,2045,2045,0
|
|
20240502,154700,94417275,2045,2045,2045,2045,0
|
|
20240502,154600,94417275,2045,2045,2045,2045,0
|
|
20240502,154500,94417275,2045,2045,2045,2045,0
|
|
20240502,154400,94417275,2045,2045,2045,2045,0
|
|
20240502,154300,94417275,2045,2045,2045,2045,0
|
|
20240502,154200,94417275,2045,2045,2045,2045,0
|
|
20240502,154100,94417275,2045,2045,2045,2045,0
|
|
20240502,154000,94417275,2045,2045,2045,2045,0
|
|
20240502,153900,94417275,2045,2045,2045,2045,0
|
|
20240502,153800,94417275,2045,2045,2045,2045,0
|
|
20240502,153700,94417275,2045,2045,2045,2045,0
|
|
20240502,153600,94417275,2045,2045,2045,2045,0
|
|
20240502,153500,94417275,2045,2045,2045,2045,0
|
|
20240502,153400,94417275,2045,2045,2045,2045,0
|
|
20240502,153300,94417275,2045,2045,2045,2045,0
|
|
20240502,153200,94417275,2045,2045,2045,2045,0
|
|
20240502,153100,94417275,2045,2045,2045,2045,0
|
|
20240502,153000,94417275,2045,2045,2045,2045,3560
|
|
20240502,152900,90777175,2025,2025,2025,2025,0
|
|
20240502,152800,90777175,2025,2025,2025,2025,0
|
|
20240502,152700,90777175,2025,2025,2025,2025,0
|
|
20240502,152600,90777175,2025,2025,2025,2025,0
|
|
20240502,152500,90777175,2025,2025,2025,2025,0
|
|
20240502,152400,90777175,2025,2025,2025,2025,0
|
|
20240502,152300,90777175,2025,2025,2025,2025,0
|
|
20240502,152200,90777175,2025,2025,2025,2025,0
|
|
20240502,152100,90777175,2025,2025,2025,2025,0
|
|
20240502,152000,90777175,2025,2025,2025,2025,0
|
|
20240502,151900,90777175,2025,2025,2025,2025,119
|
|
20240502,151800,90536200,2025,2025,2025,2025,0
|
|
20240502,151700,90536200,2025,2025,2025,2025,0
|
|
20240502,151600,90536200,2025,2030,2030,2025,23
|
|
20240502,151500,90489605,2010,2010,2010,2010,0
|
|
20240502,151400,90489605,2010,2010,2010,2010,0
|
|
20240502,151300,90489605,2010,2010,2010,2010,0
|
|
20240502,151200,90489605,2010,2010,2010,2010,0
|
|
20240502,151100,90489605,2010,2010,2010,2010,0
|
|
20240502,151000,90489605,2010,2010,2010,2010,0
|
|
20240502,150900,90489605,2010,2010,2010,2010,0
|
|
20240502,150800,90489605,2010,2010,2010,2010,0
|
|
20240502,150700,90489605,2010,2035,2035,2010,3401
|
|
20240502,150600,83617555,2045,2045,2045,2045,0
|
|
20240502,150500,83617555,2045,2045,2045,2045,0
|
|
20240502,150400,83617555,2045,2045,2045,2045,0
|
|
20240502,150300,83617555,2045,2045,2045,2045,16
|
|
20240502,150200,83584835,2025,2025,2025,2025,0
|
|
20240502,150100,83584835,2025,2025,2025,2025,354
|
|
20240502,150000,82867985,2045,2045,2045,2045,0
|
|
20240502,145900,82867985,2045,2045,2045,2045,18
|
|
20240502,145800,82831175,2045,2045,2045,2045,0
|
|
20240502,145700,82831175,2045,2045,2045,2045,0
|
|
20240502,145600,82831175,2045,2045,2045,2045,0
|
|
20240502,145500,82831175,2045,2045,2045,2045,0
|
|
20240502,145400,82831175,2045,2045,2045,2045,0
|
|
20240502,145300,82831175,2045,2045,2045,2045,0
|
|
20240502,145200,82831175,2045,2045,2045,2045,0
|
|
20240502,145100,82831175,2045,2045,2045,2045,0
|
|
20240502,145000,82831175,2045,2045,2045,2045,2
|
|
20240502,144900,82827085,2045,2045,2045,2045,0
|
|
20240502,144800,82827085,2045,2045,2045,2045,0
|
|
20240502,144700,82827085,2045,2045,2045,2045,2
|
|
20240502,144600,82822995,2040,2040,2040,2040,0
|
|
20240502,144500,82822995,2040,2040,2040,2040,0
|
|
20240502,144400,82822995,2040,2040,2040,2040,0
|
|
20240502,144300,82822995,2040,2040,2040,2040,0
|
|
20240502,144200,82822995,2040,2040,2040,2040,0
|
|
20240502,144100,82822995,2040,2040,2040,2040,0
|
|
20240502,144000,82822995,2040,2040,2040,2040,0
|
|
20240502,143900,82822995,2040,2040,2040,2040,0
|
|
20240502,143800,82822995,2040,2040,2040,2040,0
|
|
20240502,143700,82822995,2040,2035,2040,2035,1943
|
|
20240502,143600,78860110,2025,2025,2025,2025,0
|
|
20240502,143500,78860110,2025,2030,2030,2025,250
|
|
20240502,143400,78353610,2035,2035,2035,2035,0
|
|
20240502,143300,78353610,2035,2035,2035,2035,0
|
|
20240502,143200,78353610,2035,2035,2035,2035,0
|
|
20240502,143100,78353610,2035,2035,2035,2035,0
|
|
20240502,143000,78353610,2035,2035,2035,2035,0
|
|
20240502,142900,78353610,2035,2035,2035,2035,0
|
|
20240502,142800,78353610,2035,2035,2035,2035,0
|
|
20240502,142700,78353610,2035,2035,2035,2035,49
|
|
20240502,142600,78253895,2040,2040,2040,2040,0
|
|
20240502,142500,78253895,2040,2040,2040,2040,0
|
|
20240502,142400,78253895,2040,2040,2040,2040,0
|
|
20240502,142300,78253895,2040,2040,2040,2040,0
|
|
20240502,142200,78253895,2040,2040,2040,2040,0
|
|
20240502,142100,78253895,2040,2040,2040,2040,11
|
|
20240502,142000,78231455,2040,2035,2040,2035,30
|
|
20240502,141900,78170385,2035,2035,2035,2035,0
|
|
20240502,141800,78170385,2035,2035,2035,2035,0
|
|
20240502,141700,78170385,2035,2035,2035,2035,144
|
|
20240502,141600,77877345,2040,2040,2040,2040,0
|
|
20240502,141500,77877345,2040,2035,2040,2035,106
|
|
20240502,141400,77661555,2035,2035,2035,2035,0
|
|
20240502,141300,77661555,2035,2035,2035,2035,0
|
|
20240502,141200,77661555,2035,2035,2035,2035,0
|
|
20240502,141100,77661555,2035,2035,2035,2035,0
|
|
20240502,141000,77661555,2035,2035,2035,2035,0
|
|
20240502,140900,77661555,2035,2025,2035,2020,501
|
|
20240502,140800,76649440,2020,2020,2020,2020,0
|
|
20240502,140700,76649440,2020,2020,2020,2020,0
|
|
20240502,140600,76649440,2020,2020,2020,2020,0
|
|
20240502,140500,76649440,2020,2020,2020,2020,0
|
|
20240502,140400,76649440,2020,2020,2020,2020,0
|
|
20240502,140300,76649440,2020,2020,2020,2020,0
|
|
20240502,140200,76649440,2020,2020,2020,2020,500
|
|
20240502,140100,75639440,2020,2020,2020,2020,170
|
|
20240502,140000,75296040,2025,2025,2025,2025,6
|
|
20240502,135900,75283890,2025,2025,2025,2025,0
|
|
20240502,135800,75283890,2025,2025,2025,2025,0
|
|
20240502,135700,75283890,2025,2025,2025,2025,0
|
|
20240502,135600,75283890,2025,2025,2025,2025,274
|
|
20240502,135500,74729040,2025,2025,2025,2025,4
|
|
20240502,135400,74720940,2025,2025,2025,2025,22
|
|
20240502,135300,74676390,2030,2030,2030,2030,0
|
|
20240502,135200,74676390,2030,2030,2030,2030,0
|
|
20240502,135100,74676390,2030,2030,2030,2030,0
|
|
20240502,135000,74676390,2030,2030,2030,2030,0
|
|
20240502,134900,74676390,2030,2030,2030,2030,0
|
|
20240502,134800,74676390,2030,2030,2030,2030,0
|
|
20240502,134700,74676390,2030,2030,2030,2030,0
|
|
20240502,134600,74676390,2030,2030,2030,2030,0
|
|
20240502,134500,74676390,2030,2030,2030,2030,0
|
|
20240502,134400,74676390,2030,2030,2030,2030,0
|
|
20240502,134300,74676390,2030,2040,2040,2030,346
|
|
20240502,134200,73972660,2055,2055,2055,2055,0
|
|
20240502,134100,73972660,2055,2055,2055,2055,0
|
|
20240502,134000,73972660,2055,2055,2055,2055,0
|
|
20240502,133900,73972660,2055,2055,2055,2055,0
|
|
20240502,133800,73972660,2055,2055,2055,2055,0
|
|
20240502,133700,73972660,2055,2055,2055,2055,0
|
|
20240502,133600,73972660,2055,2055,2055,2055,0
|
|
20240502,133500,73972660,2055,2055,2055,2055,0
|
|
20240502,133400,73972660,2055,2055,2055,2055,0
|
|
20240502,133300,73972660,2055,2055,2055,2055,0
|
|
20240502,133200,73972660,2055,2055,2055,2055,0
|
|
20240502,133100,73972660,2055,2055,2055,2055,0
|
|
20240502,133000,73972660,2055,2055,2055,2055,100
|
|
20240502,132900,73767160,2055,2050,2055,2050,45
|
|
20240502,132800,73674905,2035,2035,2035,2035,0
|
|
20240502,132700,73674905,2035,2035,2035,2035,0
|
|
20240502,132600,73674905,2035,2035,2035,2035,0
|
|
20240502,132500,73674905,2035,2035,2035,2035,0
|
|
20240502,132400,73674905,2035,2035,2035,2035,113
|
|
20240502,132300,73444950,2050,2050,2050,2050,0
|
|
20240502,132200,73444950,2050,2050,2050,2050,200
|
|
20240502,132100,73034950,2050,2050,2050,2050,0
|
|
20240502,132000,73034950,2050,2050,2050,2050,0
|
|
20240502,131900,73034950,2050,2050,2050,2050,0
|
|
20240502,131800,73034950,2050,2050,2050,2050,0
|
|
20240502,131700,73034950,2050,2050,2050,2050,0
|
|
20240502,131600,73034950,2050,2035,2050,2035,170
|
|
20240502,131500,72688805,2035,2035,2035,2035,0
|
|
20240502,131400,72688805,2035,2035,2035,2035,0
|
|
20240502,131300,72688805,2035,2035,2035,2035,0
|
|
20240502,131200,72688805,2035,2035,2035,2035,0
|
|
20240502,131100,72688805,2035,2035,2035,2035,0
|
|
20240502,131000,72688805,2035,2035,2035,2035,0
|
|
20240502,130900,72688805,2035,2035,2035,2035,0
|
|
20240502,130800,72688805,2035,2035,2035,2035,0
|
|
20240502,130700,72688805,2035,2035,2035,2035,0
|
|
20240502,130600,72688805,2035,2035,2035,2035,0
|
|
20240502,130500,72688805,2035,2035,2035,2035,0
|
|
20240502,130400,72688805,2035,2035,2035,2035,0
|
|
20240502,130300,72688805,2035,2035,2035,2035,440
|
|
20240502,130200,71793405,2050,2050,2050,2050,0
|
|
20240502,130100,71793405,2050,2050,2050,2050,0
|
|
20240502,130000,71793405,2050,2045,2050,2045,862
|
|
20240502,125900,70028055,2045,2045,2045,2045,0
|
|
20240502,125800,70028055,2045,2045,2045,2045,0
|
|
20240502,125700,70028055,2045,2045,2045,2045,0
|
|
20240502,125600,70028055,2045,2045,2045,2045,0
|
|
20240502,125500,70028055,2045,2045,2045,2045,0
|
|
20240502,125400,70028055,2045,2045,2045,2045,0
|
|
20240502,125300,70028055,2045,2045,2045,2045,2
|
|
20240502,125200,70023965,2040,2040,2040,2040,0
|
|
20240502,125100,70023965,2040,2040,2040,2040,49
|
|
20240502,125000,69924005,2040,2040,2040,2040,0
|
|
20240502,124900,69924005,2040,2040,2040,2040,0
|
|
20240502,124800,69924005,2040,2040,2040,2040,0
|
|
20240502,124700,69924005,2040,2040,2040,2040,4
|
|
20240502,124600,69915845,2040,2040,2040,2040,0
|
|
20240502,124500,69915845,2040,2040,2040,2040,60
|
|
20240502,124400,69793445,2035,2035,2035,2035,0
|
|
20240502,124300,69793445,2035,2035,2035,2035,14
|
|
20240502,124200,69764955,2040,2040,2040,2040,99
|
|
20240502,124100,69562995,2040,2040,2040,2040,0
|
|
20240502,124000,69562995,2040,2040,2040,2040,0
|
|
20240502,123900,69562995,2040,2040,2040,2040,0
|
|
20240502,123800,69562995,2040,2040,2040,2040,0
|
|
20240502,123700,69562995,2040,2040,2040,2040,0
|
|
20240502,123600,69562995,2040,2040,2040,2040,0
|
|
20240502,123500,69562995,2040,2040,2040,2040,2
|
|
20240502,123400,69558915,2040,2040,2040,2040,0
|
|
20240502,123300,69558915,2040,2040,2040,2040,0
|
|
20240502,123200,69558915,2040,2040,2040,2040,5
|
|
20240502,123100,69548715,2040,2040,2040,2040,0
|
|
20240502,123000,69548715,2040,2035,2040,2035,86
|
|
20240502,122900,69373490,2035,2035,2035,2035,0
|
|
20240502,122800,69373490,2035,2035,2035,2035,0
|
|
20240502,122700,69373490,2035,2035,2035,2035,141
|
|
20240502,122600,69086555,2035,2035,2035,2035,60
|
|
20240502,122500,68964455,2040,2040,2040,2040,0
|
|
20240502,122400,68964455,2040,2040,2040,2040,0
|
|
20240502,122300,68964455,2040,2040,2040,2040,175
|
|
20240502,122200,68607455,2040,2040,2040,2040,0
|
|
20240502,122100,68607455,2040,2040,2040,2040,16
|
|
20240502,122000,68574815,2040,2040,2040,2040,0
|
|
20240502,121900,68574815,2040,2040,2040,2040,50
|
|
20240502,121800,68472815,2040,2040,2040,2040,30
|
|
20240502,121700,68411615,2040,2040,2040,2040,0
|
|
20240502,121600,68411615,2040,2040,2040,2040,0
|
|
20240502,121500,68411615,2040,2040,2040,2040,0
|
|
20240502,121400,68411615,2040,2040,2040,2040,0
|
|
20240502,121300,68411615,2040,2040,2040,2040,30
|
|
20240502,121200,68350415,2045,2045,2045,2045,9
|
|
20240502,121100,68332010,2040,2040,2040,2040,0
|
|
20240502,121000,68332010,2040,2040,2040,2040,0
|
|
20240502,120900,68332010,2040,2040,2040,2040,0
|
|
20240502,120800,68332010,2040,2040,2040,2040,0
|
|
20240502,120700,68332010,2040,2040,2040,2040,0
|
|
20240502,120600,68332010,2040,2040,2040,2040,0
|
|
20240502,120500,68332010,2040,2040,2040,2040,107
|
|
20240502,120400,68113730,2040,2040,2040,2040,0
|
|
20240502,120300,68113730,2040,2040,2040,2040,0
|
|
20240502,120200,68113730,2040,2040,2040,2040,0
|
|
20240502,120100,68113730,2040,2040,2040,2040,18
|
|
20240502,120000,68077010,2040,2040,2040,2040,15
|
|
20240502,115900,68046410,2035,2035,2035,2035,117
|
|
20240502,115800,67808315,2035,2035,2035,2035,0
|
|
20240502,115700,67808315,2035,2035,2035,2035,0
|
|
20240502,115600,67808315,2035,2035,2035,2035,0
|
|
20240502,115500,67808315,2035,2035,2035,2035,0
|
|
20240502,115400,67808315,2035,2035,2035,2035,0
|
|
20240502,115300,67808315,2035,2035,2035,2035,0
|
|
20240502,115200,67808315,2035,2035,2035,2035,72
|
|
20240502,115100,67661795,2025,2025,2025,2025,0
|
|
20240502,115000,67661795,2025,2025,2025,2025,0
|
|
20240502,114900,67661795,2025,2025,2025,2025,809
|
|
20240502,114800,66023570,2025,2025,2025,2025,0
|
|
20240502,114700,66023570,2025,2025,2025,2025,0
|
|
20240502,114600,66023570,2025,2025,2025,2025,0
|
|
20240502,114500,66023570,2025,2025,2025,2025,0
|
|
20240502,114400,66023570,2025,2020,2025,2020,57
|
|
20240502,114300,65908425,2020,2020,2020,2020,0
|
|
20240502,114200,65908425,2020,2020,2020,2020,0
|
|
20240502,114100,65908425,2020,2020,2020,2020,54
|
|
20240502,114000,65799345,2010,2010,2010,2010,110
|
|
20240502,113900,65578245,2010,2010,2010,2010,142
|
|
20240502,113800,65292825,2005,2005,2005,2005,99
|
|
20240502,113700,65094330,2005,2005,2005,2005,0
|
|
20240502,113600,65094330,2005,2005,2005,2005,0
|
|
20240502,113500,65094330,2005,2005,2005,2005,0
|
|
20240502,113400,65094330,2005,2005,2005,2005,11
|
|
20240502,113300,65072275,2000,2000,2000,2000,0
|
|
20240502,113200,65072275,2000,2000,2000,2000,0
|
|
20240502,113100,65072275,2000,2000,2000,2000,0
|
|
20240502,113000,65072275,2000,2000,2000,2000,0
|
|
20240502,112900,65072275,2000,2000,2000,2000,0
|
|
20240502,112800,65072275,2000,2000,2000,2000,0
|
|
20240502,112700,65072275,2000,2000,2000,2000,0
|
|
20240502,112600,65072275,2000,2000,2000,2000,0
|
|
20240502,112500,65072275,2000,2005,2005,2000,2928
|
|
20240502,112400,59206200,2010,2010,2010,2010,0
|
|
20240502,112300,59206200,2010,2010,2010,2005,272
|
|
20240502,112200,58660440,2010,2010,2010,2010,0
|
|
20240502,112100,58660440,2010,2010,2010,2010,11
|
|
20240502,112000,58638330,2015,2015,2015,2015,213
|
|
20240502,111900,58209135,2015,2015,2015,2010,404
|
|
20240502,111800,57397075,2015,2020,2020,2015,193
|
|
20240502,111700,57007930,2030,2030,2030,2030,0
|
|
20240502,111600,57007930,2030,2030,2030,2030,0
|
|
20240502,111500,57007930,2030,2030,2030,2030,0
|
|
20240502,111400,57007930,2030,2030,2030,2030,0
|
|
20240502,111300,57007930,2030,2030,2030,2030,11
|
|
20240502,111200,56985600,2015,2015,2015,2015,0
|
|
20240502,111100,56985600,2015,2015,2015,2015,0
|
|
20240502,111000,56985600,2015,2015,2015,2015,0
|
|
20240502,110900,56985600,2015,2025,2025,2015,1000
|
|
20240502,110800,54968140,2030,2030,2030,2030,0
|
|
20240502,110700,54968140,2030,2025,2030,2025,98
|
|
20240502,110600,54769445,2030,2030,2030,2030,49
|
|
20240502,110500,54669975,2030,2030,2030,2030,0
|
|
20240502,110400,54669975,2030,2030,2030,2030,50
|
|
20240502,110300,54568475,2030,2030,2030,2030,0
|
|
20240502,110200,54568475,2030,2030,2030,2030,6
|
|
20240502,110100,54556295,2030,2030,2030,2030,0
|
|
20240502,110000,54556295,2030,2030,2030,2030,1
|
|
20240502,105900,54554265,2020,2020,2020,2020,50
|
|
20240502,105800,54453265,2020,2020,2020,2020,0
|
|
20240502,105700,54453265,2020,2020,2020,2020,0
|
|
20240502,105600,54453265,2020,2020,2020,2020,0
|
|
20240502,105500,54453265,2020,2020,2020,2020,0
|
|
20240502,105400,54453265,2020,2030,2030,2020,1000
|
|
20240502,105300,52430600,2030,2030,2030,2030,2
|
|
20240502,105200,52426540,2030,2030,2030,2030,2
|
|
20240502,105100,52422480,2030,2030,2030,2030,0
|
|
20240502,105000,52422480,2030,2030,2030,2030,0
|
|
20240502,104900,52422480,2030,2030,2030,2030,0
|
|
20240502,104800,52422480,2030,2030,2030,2030,0
|
|
20240502,104700,52422480,2030,2030,2030,2030,0
|
|
20240502,104600,52422480,2030,2030,2030,2030,20
|
|
20240502,104500,52381880,2040,2040,2040,2040,0
|
|
20240502,104400,52381880,2040,2040,2040,2040,0
|
|
20240502,104300,52381880,2040,2040,2040,2040,0
|
|
20240502,104200,52381880,2040,2040,2040,2040,0
|
|
20240502,104100,52381880,2040,2040,2040,2040,0
|
|
20240502,104000,52381880,2040,2040,2040,2040,0
|
|
20240502,103900,52381880,2040,2040,2040,2040,0
|
|
20240502,103800,52381880,2040,2040,2040,2040,0
|
|
20240502,103700,52381880,2040,2040,2040,2040,0
|
|
20240502,103600,52381880,2040,2040,2040,2040,0
|
|
20240502,103500,52381880,2040,2040,2040,2040,0
|
|
20240502,103400,52381880,2040,2040,2040,2040,0
|
|
20240502,103300,52381880,2040,2040,2040,2040,0
|
|
20240502,103200,52381880,2040,2040,2040,2040,0
|
|
20240502,103100,52381880,2040,2040,2040,2040,0
|
|
20240502,103000,52381880,2040,2040,2040,2040,0
|
|
20240502,102900,52381880,2040,2040,2040,2040,0
|
|
20240502,102800,52381880,2040,2040,2040,2040,0
|
|
20240502,102700,52381880,2040,2040,2040,2040,79
|
|
20240502,102600,52220720,2040,2040,2040,2040,9
|
|
20240502,102500,52202360,2040,2040,2040,2040,0
|
|
20240502,102400,52202360,2040,2040,2040,2040,0
|
|
20240502,102300,52202360,2040,2040,2040,2040,0
|
|
20240502,102200,52202360,2040,2040,2040,2040,1
|
|
20240502,102100,52200320,2030,2035,2035,2030,2000
|
|
20240502,102000,48132995,2040,2040,2040,2040,0
|
|
20240502,101900,48132995,2040,2040,2040,2040,0
|
|
20240502,101800,48132995,2040,2040,2040,2040,0
|
|
20240502,101700,48132995,2040,2040,2040,2040,0
|
|
20240502,101600,48132995,2040,2040,2040,2040,16
|
|
20240502,101500,48100355,2040,2040,2040,2040,12
|
|
20240502,101400,48075875,2035,2035,2035,2035,0
|
|
20240502,101300,48075875,2035,2035,2035,2035,211
|
|
20240502,101200,47646490,2035,2035,2035,2035,0
|
|
20240502,101100,47646490,2035,2035,2035,2035,449
|
|
20240502,101000,46732775,2040,2040,2040,2040,61
|
|
20240502,100900,46608335,2045,2045,2045,2045,11
|
|
20240502,100800,46585840,2045,2045,2045,2045,0
|
|
20240502,100700,46585840,2045,2045,2045,2045,2
|
|
20240502,100600,46581750,2045,2045,2045,2045,0
|
|
20240502,100500,46581750,2045,2045,2045,2045,0
|
|
20240502,100400,46581750,2045,2045,2045,2045,2
|
|
20240502,100300,46577660,2045,2045,2045,2045,5
|
|
20240502,100200,46567435,2045,2045,2045,2045,0
|
|
20240502,100100,46567435,2045,2045,2045,2045,0
|
|
20240502,100000,46567435,2045,2045,2045,2045,0
|
|
20240502,095900,46567435,2045,2045,2045,2045,0
|
|
20240502,095800,46567435,2045,2040,2045,2040,2
|
|
20240502,095700,46563350,2045,2045,2045,2045,0
|
|
20240502,095600,46563350,2045,2045,2045,2045,1
|
|
20240502,095500,46561305,2045,2045,2045,2045,0
|
|
20240502,095400,46561305,2045,2045,2045,2045,0
|
|
20240502,095300,46561305,2045,2045,2045,2045,0
|
|
20240502,095200,46561305,2045,2045,2045,2045,0
|
|
20240502,095100,46561305,2045,2045,2045,2045,244
|
|
20240502,095000,46062325,2040,2040,2040,2040,24
|
|
20240502,094900,46013365,2035,2035,2035,2035,0
|
|
20240502,094800,46013365,2035,2035,2035,2035,201
|
|
20240502,094700,45604330,2040,2040,2040,2040,60
|
|
20240502,094600,45481930,2040,2040,2040,2040,0
|
|
20240502,094500,45481930,2040,2040,2040,2040,0
|
|
20240502,094400,45481930,2040,2040,2040,2040,1
|
|
20240502,094300,45479890,2040,2040,2040,2040,0
|
|
20240502,094200,45479890,2040,2040,2040,2040,0
|
|
20240502,094100,45479890,2040,2040,2040,2040,0
|
|
20240502,094000,45479890,2040,2040,2040,2040,0
|
|
20240502,093900,45479890,2040,2040,2040,2040,0
|
|
20240502,093800,45479890,2040,2040,2040,2040,0
|
|
20240502,093700,45479890,2040,2040,2040,2040,698
|
|
20240502,093600,44055970,2040,2040,2040,2040,0
|
|
20240502,093500,44055970,2040,2040,2040,2040,65
|
|
20240502,093400,43923370,2040,2040,2040,2040,100
|
|
20240502,093300,43719370,2040,2045,2045,2040,151
|
|
20240502,093200,43411250,2050,2050,2050,2050,0
|
|
20240502,093100,43411250,2050,2050,2050,2050,286
|
|
20240502,093000,42824950,2050,2050,2050,2050,0
|
|
20240502,092900,42824950,2050,2050,2050,2050,151
|
|
20240502,092800,42515400,2060,2060,2060,2060,100
|
|
20240502,092700,42309400,2055,2055,2055,2055,0
|
|
20240502,092600,42309400,2055,2055,2055,2055,1
|
|
20240502,092500,42307345,2055,2065,2065,2055,42
|
|
20240502,092400,42220635,2050,2050,2050,2050,50
|
|
20240502,092300,42118135,2055,2055,2055,2055,10
|
|
20240502,092200,42097585,2055,2070,2070,2055,2097
|
|
20240502,092100,37787130,2070,2070,2070,2070,0
|
|
20240502,092000,37787130,2070,2070,2070,2070,0
|
|
20240502,091900,37787130,2070,2070,2070,2070,140
|
|
20240502,091800,37497330,2070,2070,2070,2070,2
|
|
20240502,091700,37493190,2075,2075,2075,2075,7
|
|
20240502,091600,37478665,2080,2080,2080,2080,0
|
|
20240502,091500,37478665,2080,2080,2080,2080,1
|
|
20240502,091400,37476585,2075,2075,2075,2075,0
|
|
20240502,091300,37476585,2075,2085,2085,2075,510
|
|
20240502,091200,36414865,2085,2085,2085,2085,0
|
|
20240502,091100,36414865,2085,2085,2085,2085,20
|
|
20240502,091000,36373165,2120,2100,2120,2100,8
|
|
20240502,090900,36356225,2120,2090,2120,2090,651
|
|
20240502,090800,34992925,2090,2090,2090,2080,128
|
|
20240502,090700,34725595,2090,2095,2095,2090,1664
|
|
20240502,090600,31247640,2090,2090,2090,2090,2194
|
|
20240502,090500,26662180,2090,2130,2130,2065,1035
|
|
20240502,090400,24504130,2110,2135,2135,2105,6935
|
|
20240502,090300,9729355,2140,2140,2140,2140,0
|
|
20240502,090200,9729355,2140,2030,2140,2030,3935
|
|
20240502,090100,1408350,2020,2035,2035,2020,565
|
|
20240502,090000,262515,2035,2035,2035,2035,129
|