616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191300,625189735,3595,3595,3595,3595,4301
|
|
20240502,191200,625189735,3595,3595,3595,3595,0
|
|
20240502,191100,625189735,3595,3595,3595,3595,0
|
|
20240502,191000,625189735,3595,3595,3595,3595,0
|
|
20240502,190900,625189735,3595,3595,3595,3595,0
|
|
20240502,190800,625189735,3595,3595,3595,3595,0
|
|
20240502,190700,625189735,3595,3595,3595,3595,0
|
|
20240502,190600,625189735,3595,3595,3595,3595,0
|
|
20240502,190500,625189735,3595,3595,3595,3595,0
|
|
20240502,190400,625189735,3595,3595,3595,3595,0
|
|
20240502,190300,625189735,3595,3595,3595,3595,0
|
|
20240502,190200,625189735,3595,3595,3595,3595,0
|
|
20240502,190100,625189735,3595,3595,3595,3595,0
|
|
20240502,190000,625189735,3595,3595,3595,3595,0
|
|
20240502,185900,625189735,3595,3595,3595,3595,0
|
|
20240502,185800,625189735,3595,3595,3595,3595,0
|
|
20240502,185700,625189735,3595,3595,3595,3595,0
|
|
20240502,185600,625189735,3595,3595,3595,3595,0
|
|
20240502,185500,625189735,3595,3595,3595,3595,0
|
|
20240502,185400,625189735,3595,3595,3595,3595,0
|
|
20240502,185300,625189735,3595,3595,3595,3595,0
|
|
20240502,185200,625189735,3595,3595,3595,3595,0
|
|
20240502,185100,625189735,3595,3595,3595,3595,0
|
|
20240502,185000,625189735,3595,3595,3595,3595,0
|
|
20240502,184900,625189735,3595,3595,3595,3595,0
|
|
20240502,184800,625189735,3595,3595,3595,3595,0
|
|
20240502,184700,625189735,3595,3595,3595,3595,0
|
|
20240502,184600,625189735,3595,3595,3595,3595,0
|
|
20240502,184500,625189735,3595,3595,3595,3595,0
|
|
20240502,184400,625189735,3595,3595,3595,3595,0
|
|
20240502,184300,625189735,3595,3595,3595,3595,4301
|
|
20240502,184200,625189735,3595,3595,3595,3595,0
|
|
20240502,184100,625189735,3595,3595,3595,3595,0
|
|
20240502,184000,625189735,3595,3595,3595,3595,0
|
|
20240502,183900,625189735,3595,3595,3595,3595,0
|
|
20240502,183800,625189735,3595,3595,3595,3595,0
|
|
20240502,183700,625189735,3595,3595,3595,3595,0
|
|
20240502,183600,625189735,3595,3595,3595,3595,0
|
|
20240502,183500,625189735,3595,3595,3595,3595,0
|
|
20240502,183400,625189735,3595,3595,3595,3595,0
|
|
20240502,183300,625189735,3595,3595,3595,3595,0
|
|
20240502,183200,625189735,3595,3595,3595,3595,0
|
|
20240502,183100,625189735,3595,3595,3595,3595,0
|
|
20240502,183000,625189735,3595,3595,3595,3595,0
|
|
20240502,182900,625189735,3595,3595,3595,3595,0
|
|
20240502,182800,625189735,3595,3595,3595,3595,0
|
|
20240502,182700,625189735,3595,3595,3595,3595,0
|
|
20240502,182600,625189735,3595,3595,3595,3595,0
|
|
20240502,182500,625189735,3595,3595,3595,3595,0
|
|
20240502,182400,625189735,3595,3595,3595,3595,0
|
|
20240502,182300,625189735,3595,3595,3595,3595,0
|
|
20240502,182200,625189735,3595,3595,3595,3595,0
|
|
20240502,182100,625189735,3595,3595,3595,3595,0
|
|
20240502,182000,625189735,3595,3595,3595,3595,0
|
|
20240502,181900,625189735,3595,3595,3595,3595,0
|
|
20240502,181800,625189735,3595,3595,3595,3595,0
|
|
20240502,181700,625189735,3595,3595,3595,3595,0
|
|
20240502,181600,625189735,3595,3595,3595,3595,0
|
|
20240502,181500,625189735,3595,3595,3595,3595,0
|
|
20240502,181400,625189735,3595,3595,3595,3595,0
|
|
20240502,181300,625189735,3595,3595,3595,3595,4301
|
|
20240502,181200,625189735,3595,3595,3595,3595,0
|
|
20240502,181100,625189735,3595,3595,3595,3595,0
|
|
20240502,181000,625189735,3595,3595,3595,3595,0
|
|
20240502,180900,625189735,3595,3595,3595,3595,0
|
|
20240502,180800,625189735,3595,3595,3595,3595,0
|
|
20240502,180700,625189735,3595,3595,3595,3595,0
|
|
20240502,180600,625189735,3595,3595,3595,3595,0
|
|
20240502,180500,625189735,3595,3595,3595,3595,0
|
|
20240502,180400,625189735,3595,3595,3595,3595,0
|
|
20240502,180300,625189735,3595,3595,3595,3595,0
|
|
20240502,180200,625189735,3595,3595,3595,3595,0
|
|
20240502,180100,625189735,3595,3595,3595,3595,0
|
|
20240502,180000,625189735,3595,3595,3595,3595,0
|
|
20240502,175900,625189735,3595,3595,3595,3595,0
|
|
20240502,175800,625189735,3595,3595,3595,3595,0
|
|
20240502,175700,625189735,3595,3595,3595,3595,0
|
|
20240502,175600,625189735,3595,3595,3595,3595,0
|
|
20240502,175500,625189735,3595,3595,3595,3595,0
|
|
20240502,175400,625189735,3595,3595,3595,3595,0
|
|
20240502,175300,625189735,3595,3595,3595,3595,0
|
|
20240502,175200,625189735,3595,3595,3595,3595,0
|
|
20240502,175100,625189735,3595,3595,3595,3595,0
|
|
20240502,175000,625189735,3595,3595,3595,3595,0
|
|
20240502,174900,625189735,3595,3595,3595,3595,0
|
|
20240502,174800,625189735,3595,3595,3595,3595,0
|
|
20240502,174700,625189735,3595,3595,3595,3595,0
|
|
20240502,174600,625189735,3595,3595,3595,3595,0
|
|
20240502,174500,625189735,3595,3595,3595,3595,0
|
|
20240502,174400,625189735,3595,3595,3595,3595,0
|
|
20240502,174300,625189735,3595,3595,3595,3595,4301
|
|
20240502,174200,625189735,3595,3595,3595,3595,0
|
|
20240502,174100,625189735,3595,3595,3595,3595,0
|
|
20240502,174000,625189735,3595,3595,3595,3595,0
|
|
20240502,173900,625189735,3595,3595,3595,3595,0
|
|
20240502,173800,625189735,3595,3595,3595,3595,0
|
|
20240502,173700,625189735,3595,3595,3595,3595,0
|
|
20240502,173600,625189735,3595,3595,3595,3595,0
|
|
20240502,173500,625189735,3595,3595,3595,3595,0
|
|
20240502,173400,625189735,3595,3595,3595,3595,0
|
|
20240502,173300,625189735,3595,3595,3595,3595,0
|
|
20240502,173200,625189735,3595,3595,3595,3595,0
|
|
20240502,173100,625189735,3595,3595,3595,3595,0
|
|
20240502,173000,625189735,3595,3595,3595,3595,0
|
|
20240502,172900,625189735,3595,3595,3595,3595,0
|
|
20240502,172800,625189735,3595,3595,3595,3595,0
|
|
20240502,172700,625189735,3595,3595,3595,3595,0
|
|
20240502,172600,625189735,3595,3595,3595,3595,0
|
|
20240502,172500,625189735,3595,3595,3595,3595,0
|
|
20240502,172400,625189735,3595,3595,3595,3595,0
|
|
20240502,172300,625189735,3595,3595,3595,3595,0
|
|
20240502,172200,625189735,3595,3595,3595,3595,0
|
|
20240502,172100,625189735,3595,3595,3595,3595,0
|
|
20240502,172000,625189735,3595,3595,3595,3595,0
|
|
20240502,171900,625189735,3595,3595,3595,3595,0
|
|
20240502,171800,625189735,3595,3595,3595,3595,0
|
|
20240502,171700,625189735,3595,3595,3595,3595,0
|
|
20240502,171600,625189735,3595,3595,3595,3595,0
|
|
20240502,171500,625189735,3595,3595,3595,3595,0
|
|
20240502,171400,625189735,3595,3595,3595,3595,0
|
|
20240502,171300,625189735,3595,3595,3595,3595,4301
|
|
20240502,171200,625189735,3595,3595,3595,3595,0
|
|
20240502,171100,625189735,3595,3595,3595,3595,0
|
|
20240502,171000,625189735,3595,3595,3595,3595,0
|
|
20240502,170900,625189735,3595,3595,3595,3595,0
|
|
20240502,170800,625189735,3595,3595,3595,3595,0
|
|
20240502,170700,625189735,3595,3595,3595,3595,0
|
|
20240502,170600,625189735,3595,3595,3595,3595,0
|
|
20240502,170500,625189735,3595,3595,3595,3595,0
|
|
20240502,170400,625189735,3595,3595,3595,3595,0
|
|
20240502,170300,625189735,3595,3595,3595,3595,0
|
|
20240502,170200,625189735,3595,3595,3595,3595,0
|
|
20240502,170100,625189735,3595,3595,3595,3595,0
|
|
20240502,170000,625189735,3595,3595,3595,3595,0
|
|
20240502,165900,625189735,3595,3595,3595,3595,0
|
|
20240502,165800,625189735,3595,3595,3595,3595,0
|
|
20240502,165700,625189735,3595,3595,3595,3595,0
|
|
20240502,165600,625189735,3595,3595,3595,3595,0
|
|
20240502,165500,625189735,3595,3595,3595,3595,0
|
|
20240502,165400,625189735,3595,3595,3595,3595,0
|
|
20240502,165300,625189735,3595,3595,3595,3595,0
|
|
20240502,165200,625189735,3595,3595,3595,3595,0
|
|
20240502,165100,625189735,3595,3595,3595,3595,0
|
|
20240502,165000,625189735,3595,3595,3595,3595,0
|
|
20240502,164900,625189735,3595,3595,3595,3595,0
|
|
20240502,164800,625189735,3595,3595,3595,3595,0
|
|
20240502,164700,625189735,3595,3595,3595,3595,0
|
|
20240502,164600,625189735,3595,3595,3595,3595,0
|
|
20240502,164500,625189735,3595,3595,3595,3595,0
|
|
20240502,164400,625189735,3595,3595,3595,3595,0
|
|
20240502,164300,625189735,3595,3595,3595,3595,4301
|
|
20240502,164200,625189735,3595,3595,3595,3595,0
|
|
20240502,164100,625189735,3595,3595,3595,3595,0
|
|
20240502,164000,625189735,3595,3595,3595,3595,0
|
|
20240502,163900,625189735,3595,3595,3595,3595,0
|
|
20240502,163800,625189735,3595,3595,3595,3595,0
|
|
20240502,163700,625189735,3595,3595,3595,3595,0
|
|
20240502,163600,625189735,3595,3595,3595,3595,0
|
|
20240502,163500,625189735,3595,3595,3595,3595,0
|
|
20240502,163400,625189735,3595,3595,3595,3595,0
|
|
20240502,163300,625189735,3595,3595,3595,3595,0
|
|
20240502,163200,625189735,3595,3595,3595,3595,0
|
|
20240502,163100,625189735,3595,3595,3595,3595,0
|
|
20240502,163000,625189735,3595,3595,3595,3595,0
|
|
20240502,162900,625189735,3595,3595,3595,3595,0
|
|
20240502,162800,625189735,3595,3595,3595,3595,0
|
|
20240502,162700,625189735,3595,3595,3595,3595,0
|
|
20240502,162600,625189735,3595,3595,3595,3595,0
|
|
20240502,162500,625189735,3595,3595,3595,3595,0
|
|
20240502,162400,625189735,3595,3595,3595,3595,0
|
|
20240502,162300,625189735,3595,3595,3595,3595,0
|
|
20240502,162200,625189735,3595,3595,3595,3595,0
|
|
20240502,162100,625189735,3595,3595,3595,3595,0
|
|
20240502,162000,625189735,3595,3595,3595,3595,0
|
|
20240502,161900,625189735,3595,3595,3595,3595,0
|
|
20240502,161800,625189735,3595,3595,3595,3595,0
|
|
20240502,161700,625189735,3595,3595,3595,3595,0
|
|
20240502,161600,625189735,3595,3595,3595,3595,0
|
|
20240502,161500,625189735,3595,3595,3595,3595,0
|
|
20240502,161400,625189735,3595,3595,3595,3595,0
|
|
20240502,161300,625189735,3595,3595,3595,3595,4301
|
|
20240502,161200,625189735,3595,3595,3595,3595,0
|
|
20240502,161100,625189735,3595,3595,3595,3595,0
|
|
20240502,161000,625189735,3595,3595,3595,3595,0
|
|
20240502,160900,625189735,3595,3595,3595,3595,0
|
|
20240502,160800,625189735,3595,3595,3595,3595,0
|
|
20240502,160700,625189735,3595,3595,3595,3595,0
|
|
20240502,160600,625189735,3595,3595,3595,3595,0
|
|
20240502,160500,625189735,3595,3595,3595,3595,0
|
|
20240502,160400,625189735,3595,3595,3595,3595,0
|
|
20240502,160300,625189735,3595,3595,3595,3595,0
|
|
20240502,160200,625189735,3595,3595,3595,3595,0
|
|
20240502,160100,625189735,3595,3595,3595,3595,0
|
|
20240502,160000,625189735,3595,3595,3595,3595,0
|
|
20240502,155900,625189735,3595,3595,3595,3595,0
|
|
20240502,155800,625189735,3595,3595,3595,3595,0
|
|
20240502,155700,625189735,3595,3595,3595,3595,0
|
|
20240502,155600,625189735,3595,3595,3595,3595,0
|
|
20240502,155500,625189735,3595,3595,3595,3595,0
|
|
20240502,155400,625189735,3595,3595,3595,3595,0
|
|
20240502,155300,625189735,3595,3595,3595,3595,0
|
|
20240502,155200,625189735,3595,3595,3595,3595,0
|
|
20240502,155100,625189735,3595,3595,3595,3595,0
|
|
20240502,155000,625189735,3595,3595,3595,3595,0
|
|
20240502,154900,625189735,3595,3595,3595,3595,0
|
|
20240502,154800,625189735,3595,3595,3595,3595,0
|
|
20240502,154700,625189735,3595,3595,3595,3595,0
|
|
20240502,154600,625189735,3595,3595,3595,3595,0
|
|
20240502,154500,625189735,3595,3595,3595,3595,0
|
|
20240502,154400,625189735,3595,3595,3595,3595,0
|
|
20240502,154300,625189735,3595,3595,3595,3595,4301
|
|
20240502,154200,625189735,3595,3595,3595,3595,0
|
|
20240502,154100,625189735,3595,3595,3595,3595,0
|
|
20240502,154000,625189735,3595,3595,3595,3595,0
|
|
20240502,153900,625189735,3595,3595,3595,3595,0
|
|
20240502,153800,625189735,3595,3595,3595,3595,0
|
|
20240502,153700,625189735,3595,3595,3595,3595,0
|
|
20240502,153600,625189735,3595,3595,3595,3595,0
|
|
20240502,153500,625189735,3595,3595,3595,3595,0
|
|
20240502,153400,625189735,3595,3595,3595,3595,0
|
|
20240502,153300,625189735,3595,3595,3595,3595,0
|
|
20240502,153200,625189735,3595,3595,3595,3595,0
|
|
20240502,153100,625189735,3595,3595,3595,3595,0
|
|
20240502,153000,625189735,3595,3595,3595,3595,4301
|
|
20240502,152900,609727640,3600,3600,3600,3600,0
|
|
20240502,152800,609727640,3600,3600,3600,3600,0
|
|
20240502,152700,609727640,3600,3600,3600,3600,0
|
|
20240502,152600,609727640,3600,3600,3600,3600,0
|
|
20240502,152500,609727640,3600,3600,3600,3600,0
|
|
20240502,152400,609727640,3600,3600,3600,3600,0
|
|
20240502,152300,609727640,3600,3600,3600,3600,0
|
|
20240502,152200,609727640,3600,3600,3600,3600,0
|
|
20240502,152100,609727640,3600,3600,3600,3600,0
|
|
20240502,152000,609727640,3600,3600,3600,3600,0
|
|
20240502,151900,609727640,3600,3600,3600,3590,474
|
|
20240502,151800,608022010,3595,3595,3600,3590,845
|
|
20240502,151700,604983885,3590,3595,3595,3590,92
|
|
20240502,151600,604653165,3595,3590,3595,3590,477
|
|
20240502,151500,602938370,3595,3595,3595,3590,1349
|
|
20240502,151400,598088760,3590,3585,3595,3585,55
|
|
20240502,151300,597891350,3595,3590,3595,3590,307
|
|
20240502,151200,596788040,3590,3590,3595,3590,400
|
|
20240502,151100,595350920,3590,3590,3590,3585,230
|
|
20240502,151000,594525245,3590,3585,3590,3585,308
|
|
20240502,150900,593420945,3590,3590,3590,3590,56
|
|
20240502,150800,593219905,3595,3590,3595,3590,376
|
|
20240502,150700,591868655,3585,3590,3590,3585,191
|
|
20240502,150600,591182990,3585,3585,3585,3585,9
|
|
20240502,150500,591150725,3585,3585,3585,3585,60
|
|
20240502,150400,590935625,3585,3585,3585,3585,44
|
|
20240502,150300,590777885,3585,3580,3585,3580,757
|
|
20240502,150200,588064060,3580,3585,3585,3580,608
|
|
20240502,150100,585884895,3585,3585,3590,3585,348
|
|
20240502,150000,584635790,3585,3590,3590,3585,158
|
|
20240502,145900,584068590,3585,3590,3590,3585,9
|
|
20240502,145800,584036300,3590,3585,3590,3585,835
|
|
20240502,145700,581038675,3585,3585,3585,3585,32
|
|
20240502,145600,580923955,3590,3585,3590,3585,239
|
|
20240502,145500,580066120,3585,3590,3590,3585,155
|
|
20240502,145400,579509690,3585,3585,3585,3585,70
|
|
20240502,145300,579258740,3585,3585,3585,3585,4
|
|
20240502,145200,579244400,3585,3585,3585,3585,208
|
|
20240502,145100,578498720,3590,3590,3590,3585,294
|
|
20240502,145000,577443530,3585,3585,3585,3585,204
|
|
20240502,144900,576712190,3590,3590,3590,3590,17
|
|
20240502,144800,576651160,3585,3590,3590,3585,2375
|
|
20240502,144700,568126690,3590,3590,3590,3590,123
|
|
20240502,144600,567685120,3590,3590,3590,3590,243
|
|
20240502,144500,566812750,3585,3585,3585,3585,75
|
|
20240502,144400,566543875,3585,3585,3585,3580,784
|
|
20240502,144300,563733255,3585,3585,3585,3585,545
|
|
20240502,144200,561779430,3585,3585,3585,3585,26
|
|
20240502,144100,561686220,3585,3590,3590,3585,33
|
|
20240502,144000,561567910,3595,3590,3595,3585,1016
|
|
20240502,143900,557925165,3590,3590,3590,3590,0
|
|
20240502,143800,557925165,3590,3590,3595,3590,230
|
|
20240502,143700,557098345,3590,3590,3590,3590,36
|
|
20240502,143600,556969105,3595,3595,3595,3595,200
|
|
20240502,143500,556250105,3595,3595,3595,3595,252
|
|
20240502,143400,555344165,3595,3595,3600,3595,151
|
|
20240502,143300,554800585,3595,3590,3595,3590,1000
|
|
20240502,143200,551206260,3590,3590,3590,3590,5
|
|
20240502,143100,551188310,3585,3590,3590,3585,270
|
|
20240502,143000,550219030,3595,3590,3595,3590,1000
|
|
20240502,142900,546625665,3590,3590,3590,3590,4
|
|
20240502,142800,546611305,3585,3585,3585,3585,0
|
|
20240502,142700,546611305,3585,3585,3585,3585,389
|
|
20240502,142600,545216740,3590,3585,3590,3580,369
|
|
20240502,142500,543893880,3585,3585,3585,3585,3
|
|
20240502,142400,543883125,3585,3585,3585,3585,5
|
|
20240502,142300,543865200,3585,3590,3595,3585,1976
|
|
20240502,142200,536778710,3595,3585,3595,3585,233
|
|
20240502,142100,535941120,3595,3590,3595,3590,500
|
|
20240502,142000,534145265,3600,3595,3600,3595,4
|
|
20240502,141900,534130880,3600,3595,3600,3595,235
|
|
20240502,141800,533284920,3600,3595,3600,3595,1003
|
|
20240502,141700,529675575,3600,3595,3600,3595,1270
|
|
20240502,141600,525103870,3595,3595,3595,3595,0
|
|
20240502,141500,525103870,3595,3595,3595,3590,331
|
|
20240502,141400,523913940,3590,3590,3590,3590,24
|
|
20240502,141300,523827780,3590,3585,3595,3585,648
|
|
20240502,141200,521499890,3590,3590,3590,3585,205
|
|
20240502,141100,520763980,3590,3590,3595,3590,321
|
|
20240502,141000,519610090,3595,3590,3595,3585,21
|
|
20240502,140900,519534775,3590,3590,3595,3590,182
|
|
20240502,140800,518880510,3590,3590,3590,3590,1
|
|
20240502,140700,518876920,3590,3595,3595,3590,180
|
|
20240502,140600,518229845,3590,3590,3590,3590,160
|
|
20240502,140500,517655445,3585,3585,3590,3585,164
|
|
20240502,140400,517066725,3590,3590,3595,3590,215
|
|
20240502,140300,516294100,3590,3590,3590,3590,0
|
|
20240502,140200,516294100,3590,3595,3595,3590,152
|
|
20240502,140100,515747675,3590,3595,3595,3590,673
|
|
20240502,140000,513328325,3590,3590,3590,3590,9
|
|
20240502,135900,513296015,3590,3590,3590,3590,140
|
|
20240502,135800,512793415,3590,3590,3590,3590,140
|
|
20240502,135700,512290815,3590,3590,3590,3590,0
|
|
20240502,135600,512290815,3590,3590,3590,3585,760
|
|
20240502,135500,509562515,3590,3590,3590,3590,48
|
|
20240502,135400,509390195,3595,3590,3595,3590,143
|
|
20240502,135300,508876810,3590,3590,3590,3590,661
|
|
20240502,135200,506503820,3585,3590,3590,3585,247
|
|
20240502,135100,505617565,3590,3590,3590,3590,2062
|
|
20240502,135000,498214985,3590,3595,3595,3590,211
|
|
20240502,134900,497456455,3595,3595,3595,3595,0
|
|
20240502,134800,497456455,3595,3595,3595,3590,253
|
|
20240502,134700,496546925,3585,3585,3585,3585,60
|
|
20240502,134600,496331825,3595,3595,3595,3595,0
|
|
20240502,134500,496331825,3595,3595,3595,3595,247
|
|
20240502,134400,495443860,3595,3595,3595,3595,158
|
|
20240502,134300,494875850,3595,3595,3595,3595,0
|
|
20240502,134200,494875850,3595,3595,3595,3595,189
|
|
20240502,134100,494196395,3595,3595,3595,3595,65
|
|
20240502,134000,493962720,3595,3595,3595,3595,200
|
|
20240502,133900,493243720,3595,3595,3595,3595,171
|
|
20240502,133800,492628975,3595,3595,3595,3595,147
|
|
20240502,133700,492100510,3595,3595,3595,3595,30
|
|
20240502,133600,491992660,3595,3590,3595,3590,232
|
|
20240502,133500,491158665,3590,3590,3590,3590,6
|
|
20240502,133400,491137125,3595,3595,3595,3595,246
|
|
20240502,133300,490252755,3595,3595,3595,3595,173
|
|
20240502,133200,489630820,3595,3595,3595,3595,0
|
|
20240502,133100,489630820,3595,3595,3595,3595,173
|
|
20240502,133000,489008885,3595,3595,3600,3590,1006
|
|
20240502,132900,485395595,3595,3595,3595,3595,0
|
|
20240502,132800,485395595,3595,3595,3595,3595,146
|
|
20240502,132700,484870725,3595,3595,3595,3595,177
|
|
20240502,132600,484234410,3590,3600,3600,3590,202
|
|
20240502,132500,483509210,3600,3595,3600,3595,246
|
|
20240502,132400,482623770,3595,3595,3595,3595,1021
|
|
20240502,132300,478953275,3595,3595,3595,3590,381
|
|
20240502,132200,477584315,3595,3595,3595,3595,201
|
|
20240502,132100,476861720,3595,3595,3595,3595,0
|
|
20240502,132000,476861720,3595,3595,3595,3595,213
|
|
20240502,131900,476095985,3595,3595,3595,3595,161
|
|
20240502,131800,475517190,3595,3595,3595,3595,30
|
|
20240502,131700,475409340,3595,3595,3595,3595,189
|
|
20240502,131600,474729885,3595,3595,3595,3595,207
|
|
20240502,131500,473985720,3595,3595,3595,3595,139
|
|
20240502,131400,473486015,3595,3595,3595,3595,267
|
|
20240502,131300,472526150,3595,3590,3595,3590,666
|
|
20240502,131200,470134960,3590,3590,3590,3590,192
|
|
20240502,131100,469445680,3595,3590,3595,3590,218
|
|
20240502,131000,468662020,3590,3590,3590,3590,120
|
|
20240502,130900,468231220,3590,3585,3590,3585,224
|
|
20240502,130800,467427065,3585,3585,3585,3585,195
|
|
20240502,130700,466727990,3590,3590,3590,3590,10
|
|
20240502,130600,466692090,3590,3590,3590,3590,191
|
|
20240502,130500,466006400,3590,3590,3590,3590,0
|
|
20240502,130400,466006400,3590,3590,3590,3590,250
|
|
20240502,130300,465108900,3590,3590,3590,3590,261
|
|
20240502,130200,464171910,3590,3590,3590,3590,0
|
|
20240502,130100,464171910,3590,3590,3590,3590,219
|
|
20240502,130000,463385700,3595,3590,3595,3590,725
|
|
20240502,125900,460782945,3590,3590,3590,3590,233
|
|
20240502,125800,459946475,3590,3590,3590,3590,140
|
|
20240502,125700,459443875,3585,3585,3585,3585,221
|
|
20240502,125600,458651590,3585,3590,3590,3585,289
|
|
20240502,125500,457615490,3590,3585,3590,3585,362
|
|
20240502,125400,456316365,3590,3590,3595,3590,464
|
|
20240502,125300,454650600,3590,3590,3590,3590,288
|
|
20240502,125200,453616680,3590,3590,3590,3590,0
|
|
20240502,125100,453616680,3590,3585,3590,3585,470
|
|
20240502,125000,451930490,3590,3590,3590,3590,175
|
|
20240502,124900,451302240,3590,3590,3590,3590,1
|
|
20240502,124800,451298650,3590,3590,3590,3590,185
|
|
20240502,124700,450634500,3590,3585,3590,3585,306
|
|
20240502,124600,449536780,3590,3590,3590,3590,0
|
|
20240502,124500,449536780,3590,3590,3590,3590,156
|
|
20240502,124400,448976740,3590,3590,3590,3590,340
|
|
20240502,124300,447756140,3590,3590,3590,3590,50
|
|
20240502,124200,447576640,3585,3585,3585,3585,417
|
|
20240502,124100,446081695,3585,3585,3585,3585,0
|
|
20240502,124000,446081695,3585,3585,3585,3585,0
|
|
20240502,123900,446081695,3585,3585,3585,3585,0
|
|
20240502,123800,446081695,3585,3585,3585,3585,11
|
|
20240502,123700,446042260,3575,3575,3575,3575,0
|
|
20240502,123600,446042260,3575,3585,3585,3575,956
|
|
20240502,123500,442617005,3590,3585,3590,3585,280
|
|
20240502,123400,441612310,3585,3580,3585,3580,323
|
|
20240502,123300,440454975,3575,3580,3580,3575,457
|
|
20240502,123200,438819915,3585,3585,3585,3585,0
|
|
20240502,123100,438819915,3585,3585,3585,3585,180
|
|
20240502,123000,438174615,3585,3585,3585,3585,206
|
|
20240502,122900,437436105,3585,3585,3585,3585,170
|
|
20240502,122800,436826655,3585,3580,3585,3580,590
|
|
20240502,122700,434711955,3580,3575,3580,3570,992
|
|
20240502,122600,431168885,3585,3585,3585,3585,353
|
|
20240502,122500,429903380,3585,3585,3585,3585,149
|
|
20240502,122400,429369215,3580,3580,3580,3580,588
|
|
20240502,122300,427264175,3580,3580,3580,3580,165
|
|
20240502,122200,426673475,3580,3580,3580,3580,336
|
|
20240502,122100,425470595,3580,3580,3580,3580,100
|
|
20240502,122000,425112595,3580,3580,3580,3580,232
|
|
20240502,121900,424282035,3570,3570,3570,3570,250
|
|
20240502,121800,423389535,3575,3580,3580,3575,153
|
|
20240502,121700,422841800,3580,3580,3580,3580,233
|
|
20240502,121600,422007660,3580,3580,3580,3580,0
|
|
20240502,121500,422007660,3580,3580,3580,3580,212
|
|
20240502,121400,421248700,3575,3575,3575,3575,0
|
|
20240502,121300,421248700,3575,3575,3575,3575,323
|
|
20240502,121200,420093975,3575,3575,3575,3575,0
|
|
20240502,121100,420093975,3575,3575,3575,3575,356
|
|
20240502,121000,418821275,3575,3575,3575,3575,229
|
|
20240502,120900,418002600,3575,3575,3575,3575,0
|
|
20240502,120800,418002600,3575,3575,3575,3575,202
|
|
20240502,120700,417280450,3575,3575,3575,3575,0
|
|
20240502,120600,417280450,3575,3575,3575,3575,150
|
|
20240502,120500,416744200,3575,3575,3575,3575,140
|
|
20240502,120400,416243700,3575,3565,3575,3565,176
|
|
20240502,120300,415614530,3575,3575,3575,3575,0
|
|
20240502,120200,415614530,3575,3575,3575,3575,336
|
|
20240502,120100,414413330,3570,3570,3570,3570,156
|
|
20240502,120000,413856410,3570,3570,3570,3570,244
|
|
20240502,115900,412985330,3575,3575,3575,3575,223
|
|
20240502,115800,412188105,3575,3575,3575,3575,0
|
|
20240502,115700,412188105,3575,3570,3575,3570,678
|
|
20240502,115600,409766730,3575,3575,3575,3575,178
|
|
20240502,115500,409130380,3565,3565,3565,3565,1
|
|
20240502,115400,409126815,3575,3575,3575,3575,0
|
|
20240502,115300,409126815,3575,3575,3575,3575,3
|
|
20240502,115200,409116090,3580,3580,3580,3580,0
|
|
20240502,115100,409116090,3580,3570,3580,3570,2
|
|
20240502,115000,409108940,3575,3575,3575,3575,1068
|
|
20240502,114900,405290840,3575,3575,3575,3575,0
|
|
20240502,114800,405290840,3575,3575,3575,3575,211
|
|
20240502,114700,404536515,3575,3575,3575,3575,0
|
|
20240502,114600,404536515,3575,3575,3575,3575,204
|
|
20240502,114500,403807215,3570,3570,3570,3570,90
|
|
20240502,114400,403485915,3575,3575,3575,3575,234
|
|
20240502,114300,402649365,3575,3575,3575,3575,175
|
|
20240502,114200,402023740,3570,3570,3575,3570,7
|
|
20240502,114100,401998735,3575,3570,3575,3570,206
|
|
20240502,114000,401263310,3570,3570,3575,3570,193
|
|
20240502,113900,400573350,3575,3575,3575,3575,0
|
|
20240502,113800,400573350,3575,3570,3575,3570,154
|
|
20240502,113700,400023565,3570,3570,3575,3570,229
|
|
20240502,113600,399204900,3575,3565,3575,3565,3
|
|
20240502,113500,399194185,3575,3565,3575,3565,148
|
|
20240502,113400,398665830,3565,3565,3565,3565,94
|
|
20240502,113300,398330720,3565,3565,3565,3565,199
|
|
20240502,113200,397621285,3570,3570,3570,3570,0
|
|
20240502,113100,397621285,3570,3565,3570,3565,227
|
|
20240502,113000,396810900,3570,3560,3570,3560,5
|
|
20240502,112900,396793070,3570,3565,3570,3555,296
|
|
20240502,112800,395738350,3575,3570,3575,3570,210
|
|
20240502,112700,394988645,3565,3570,3570,3565,2
|
|
20240502,112600,394981510,3565,3565,3565,3565,142
|
|
20240502,112500,394475280,3575,3565,3575,3565,213
|
|
20240502,112400,393714870,3570,3570,3570,3570,0
|
|
20240502,112300,393714870,3570,3565,3570,3565,244
|
|
20240502,112200,392843795,3575,3575,3575,3575,0
|
|
20240502,112100,392843795,3575,3565,3575,3565,228
|
|
20240502,112000,392028705,3575,3565,3575,3565,102
|
|
20240502,111900,391664565,3570,3570,3570,3570,141
|
|
20240502,111800,391161195,3570,3570,3575,3570,179
|
|
20240502,111700,390521470,3570,3570,3570,3570,1
|
|
20240502,111600,390517900,3575,3575,3575,3565,198
|
|
20240502,111500,389810135,3575,3565,3575,3565,179
|
|
20240502,111400,389170230,3575,3565,3575,3565,150
|
|
20240502,111300,388635470,3560,3560,3560,3560,0
|
|
20240502,111200,388635470,3560,3560,3560,3560,333
|
|
20240502,111100,387449990,3570,3570,3570,3570,305
|
|
20240502,111000,386361140,3560,3570,3575,3560,262
|
|
20240502,110900,385425835,3560,3560,3570,3560,160
|
|
20240502,110800,384856195,3570,3570,3570,3555,18
|
|
20240502,110700,384792145,3570,3565,3570,3560,2321
|
|
20240502,110600,376525945,3570,3565,3570,3565,228
|
|
20240502,110500,375712135,3575,3575,3575,3575,0
|
|
20240502,110400,375712135,3575,3570,3575,3570,253
|
|
20240502,110300,374807665,3575,3570,3575,3570,1164
|
|
20240502,110200,370652175,3565,3570,3570,3565,175
|
|
20240502,110100,370027430,3570,3570,3570,3570,0
|
|
20240502,110000,370027430,3570,3570,3570,3570,449
|
|
20240502,105900,368424500,3570,3570,3570,3570,179
|
|
20240502,105800,367785470,3560,3560,3560,3560,0
|
|
20240502,105700,367785470,3560,3565,3570,3560,328
|
|
20240502,105600,366614960,3570,3560,3570,3560,2
|
|
20240502,105500,366607830,3570,3560,3570,3560,226
|
|
20240502,105400,365802140,3565,3560,3565,3560,2
|
|
20240502,105300,365795015,3565,3560,3565,3560,154
|
|
20240502,105200,365246770,3560,3560,3560,3560,0
|
|
20240502,105100,365246770,3560,3560,3560,3560,565
|
|
20240502,105000,363235370,3560,3560,3560,3560,0
|
|
20240502,104900,363235370,3560,3560,3560,3560,231
|
|
20240502,104800,362413010,3545,3545,3545,3545,2
|
|
20240502,104700,362405920,3560,3560,3560,3560,245
|
|
20240502,104600,361533720,3560,3560,3560,3560,0
|
|
20240502,104500,361533720,3560,3560,3560,3560,238
|
|
20240502,104400,360686440,3545,3545,3545,3545,256
|
|
20240502,104300,359778920,3545,3545,3545,3545,100
|
|
20240502,104200,359424420,3545,3545,3545,3545,0
|
|
20240502,104100,359424420,3545,3560,3560,3545,1100
|
|
20240502,104000,355523420,3560,3555,3560,3550,2001
|
|
20240502,103900,348419785,3560,3555,3560,3555,394
|
|
20240502,103800,347018145,3555,3555,3555,3555,80
|
|
20240502,103700,346733745,3560,3555,3560,3555,236
|
|
20240502,103600,345893610,3560,3560,3560,3560,0
|
|
20240502,103500,345893610,3560,3560,3560,3560,212
|
|
20240502,103400,345138890,3555,3560,3560,3555,239
|
|
20240502,103300,344288550,3560,3560,3560,3560,174
|
|
20240502,103200,343669110,3555,3555,3555,3555,0
|
|
20240502,103100,343669110,3555,3555,3555,3555,539
|
|
20240502,103000,341752965,3555,3555,3555,3555,592
|
|
20240502,102900,339648405,3560,3560,3560,3560,229
|
|
20240502,102800,338833165,3565,3565,3565,3565,190
|
|
20240502,102700,338155815,3565,3565,3565,3565,143
|
|
20240502,102600,337646020,3560,3560,3560,3560,2
|
|
20240502,102500,337638900,3565,3565,3565,3560,251
|
|
20240502,102400,336744115,3570,3570,3570,3570,0
|
|
20240502,102300,336744115,3570,3570,3570,3570,297
|
|
20240502,102200,335683825,3560,3560,3560,3560,140
|
|
20240502,102100,335185425,3560,3570,3570,3560,164
|
|
20240502,102000,334599955,3570,3560,3570,3560,757
|
|
20240502,101900,331903415,3570,3570,3570,3570,3
|
|
20240502,101800,331892705,3570,3560,3570,3560,621
|
|
20240502,101700,329679565,3570,3570,3570,3570,0
|
|
20240502,101600,329679565,3570,3565,3570,3565,210
|
|
20240502,101500,328929880,3565,3565,3565,3565,280
|
|
20240502,101400,327931680,3570,3565,3570,3565,2706
|
|
20240502,101300,318282685,3565,3565,3565,3565,222
|
|
20240502,101200,317491255,3560,3560,3560,3560,369
|
|
20240502,101100,316177615,3560,3560,3560,3560,100
|
|
20240502,101000,315821615,3560,3560,3560,3560,1
|
|
20240502,100900,315818055,3555,3555,3555,3555,132
|
|
20240502,100800,315348795,3555,3550,3555,3550,11
|
|
20240502,100700,315309695,3545,3545,3545,3545,410
|
|
20240502,100600,313856245,3555,3555,3555,3555,121
|
|
20240502,100500,313426090,3555,3545,3555,3545,71
|
|
20240502,100400,313173715,3545,3545,3545,3545,257
|
|
20240502,100300,312262650,3545,3535,3545,3535,702
|
|
20240502,100200,309781070,3535,3535,3535,3535,199
|
|
20240502,100100,309077605,3535,3535,3535,3535,0
|
|
20240502,100000,309077605,3535,3535,3535,3535,766
|
|
20240502,095900,306369795,3530,3535,3535,3515,10569
|
|
20240502,095800,269132630,3535,3535,3535,3535,219
|
|
20240502,095700,268358465,3540,3540,3540,3535,7
|
|
20240502,095600,268333710,3530,3550,3550,3530,21856
|
|
20240502,095500,191067595,3555,3555,3555,3555,0
|
|
20240502,095400,191067595,3555,3555,3555,3555,9
|
|
20240502,095300,191035600,3555,3555,3555,3555,0
|
|
20240502,095200,191035600,3555,3555,3555,3555,10
|
|
20240502,095100,191000050,3555,3550,3555,3550,1671
|
|
20240502,095000,185066950,3550,3545,3550,3545,32
|
|
20240502,094900,184953455,3545,3545,3545,3545,131
|
|
20240502,094800,184489060,3545,3545,3545,3545,72
|
|
20240502,094700,184233820,3550,3550,3550,3550,0
|
|
20240502,094600,184233820,3550,3550,3550,3550,20
|
|
20240502,094500,184162820,3540,3545,3545,3540,333
|
|
20240502,094400,182983975,3550,3550,3550,3550,5
|
|
20240502,094300,182966225,3545,3545,3545,3545,1
|
|
20240502,094200,182962680,3550,3550,3550,3550,0
|
|
20240502,094100,182962680,3550,3550,3550,3550,0
|
|
20240502,094000,182962680,3550,3550,3550,3550,0
|
|
20240502,093900,182962680,3550,3550,3550,3550,0
|
|
20240502,093800,182962680,3550,3550,3550,3550,0
|
|
20240502,093700,182962680,3550,3545,3550,3545,22
|
|
20240502,093600,182884685,3550,3550,3550,3550,5
|
|
20240502,093500,182866935,3540,3540,3540,3540,899
|
|
20240502,093400,179684475,3540,3540,3540,3535,627
|
|
20240502,093300,177464900,3540,3540,3540,3540,6
|
|
20240502,093200,177443660,3540,3535,3540,3535,1212
|
|
20240502,093100,173159140,3540,3540,3545,3540,1646
|
|
20240502,093000,167331435,3540,3540,3540,3540,0
|
|
20240502,092900,167331435,3540,3540,3540,3540,0
|
|
20240502,092800,167331435,3540,3545,3545,3540,139
|
|
20240502,092700,166839125,3545,3545,3545,3545,20
|
|
20240502,092600,166768225,3540,3545,3545,3540,520
|
|
20240502,092500,164925745,3545,3545,3545,3545,230
|
|
20240502,092400,164110395,3540,3550,3550,3540,309
|
|
20240502,092300,163015160,3550,3550,3550,3550,20
|
|
20240502,092200,162944160,3550,3550,3550,3550,0
|
|
20240502,092100,162944160,3550,3550,3550,3550,55
|
|
20240502,092000,162748910,3560,3555,3560,3555,150
|
|
20240502,091900,162215655,3560,3560,3560,3560,8
|
|
20240502,091800,162187175,3555,3550,3555,3550,181
|
|
20240502,091700,161544375,3545,3555,3555,3545,1684
|
|
20240502,091600,155563855,3560,3560,3570,3560,114
|
|
20240502,091500,155157990,3565,3565,3565,3560,32
|
|
20240502,091400,155043925,3565,3565,3590,3560,785
|
|
20240502,091300,152242565,3560,3560,3560,3560,835
|
|
20240502,091200,149269965,3560,3560,3560,3560,1
|
|
20240502,091100,149266405,3560,3560,3560,3560,1263
|
|
20240502,091000,144770125,3565,3555,3565,3555,1203
|
|
20240502,090900,140488435,3555,3545,3555,3545,3153
|
|
20240502,090800,129308670,3545,3545,3545,3545,2369
|
|
20240502,090700,120910565,3540,3530,3540,3530,29247
|
|
20240502,090600,17475285,3530,3540,3540,3530,2452
|
|
20240502,090500,8811150,3540,3540,3540,3540,533
|
|
20240502,090400,6924330,3545,3545,3545,3545,22
|
|
20240502,090300,6846340,3545,3545,3545,3545,100
|
|
20240502,090200,6491840,3555,3555,3555,3555,0
|
|
20240502,090100,6491840,3555,3555,3555,3555,4
|
|
20240502,090000,6477620,3535,3535,3570,3535,1831
|