629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192600,540225545,2470,2470,2470,2470,86690
|
|
20240502,192500,540225545,2470,2470,2470,2470,0
|
|
20240502,192400,540225545,2470,2470,2470,2470,0
|
|
20240502,192300,540225545,2470,2470,2470,2470,0
|
|
20240502,192200,540225545,2470,2470,2470,2470,0
|
|
20240502,192100,540225545,2470,2470,2470,2470,0
|
|
20240502,192000,540225545,2470,2470,2470,2470,0
|
|
20240502,191900,540225545,2470,2470,2470,2470,0
|
|
20240502,191800,540225545,2470,2470,2470,2470,0
|
|
20240502,191700,540225545,2470,2470,2470,2470,0
|
|
20240502,191600,540225545,2470,2470,2470,2470,0
|
|
20240502,191500,540225545,2470,2470,2470,2470,0
|
|
20240502,191400,540225545,2470,2470,2470,2470,0
|
|
20240502,191300,540225545,2470,2470,2470,2470,0
|
|
20240502,191200,540225545,2470,2470,2470,2470,0
|
|
20240502,191100,540225545,2470,2470,2470,2470,0
|
|
20240502,191000,540225545,2470,2470,2470,2470,0
|
|
20240502,190900,540225545,2470,2470,2470,2470,0
|
|
20240502,190800,540225545,2470,2470,2470,2470,0
|
|
20240502,190700,540225545,2470,2470,2470,2470,0
|
|
20240502,190600,540225545,2470,2470,2470,2470,0
|
|
20240502,190500,540225545,2470,2470,2470,2470,0
|
|
20240502,190400,540225545,2470,2470,2470,2470,0
|
|
20240502,190300,540225545,2470,2470,2470,2470,0
|
|
20240502,190200,540225545,2470,2470,2470,2470,0
|
|
20240502,190100,540225545,2470,2470,2470,2470,0
|
|
20240502,190000,540225545,2470,2470,2470,2470,0
|
|
20240502,185900,540225545,2470,2470,2470,2470,0
|
|
20240502,185800,540225545,2470,2470,2470,2470,0
|
|
20240502,185700,540225545,2470,2470,2470,2470,0
|
|
20240502,185600,540225545,2470,2470,2470,2470,86690
|
|
20240502,185500,540225545,2470,2470,2470,2470,0
|
|
20240502,185400,540225545,2470,2470,2470,2470,0
|
|
20240502,185300,540225545,2470,2470,2470,2470,0
|
|
20240502,185200,540225545,2470,2470,2470,2470,0
|
|
20240502,185100,540225545,2470,2470,2470,2470,0
|
|
20240502,185000,540225545,2470,2470,2470,2470,0
|
|
20240502,184900,540225545,2470,2470,2470,2470,0
|
|
20240502,184800,540225545,2470,2470,2470,2470,0
|
|
20240502,184700,540225545,2470,2470,2470,2470,0
|
|
20240502,184600,540225545,2470,2470,2470,2470,0
|
|
20240502,184500,540225545,2470,2470,2470,2470,0
|
|
20240502,184400,540225545,2470,2470,2470,2470,0
|
|
20240502,184300,540225545,2470,2470,2470,2470,0
|
|
20240502,184200,540225545,2470,2470,2470,2470,0
|
|
20240502,184100,540225545,2470,2470,2470,2470,0
|
|
20240502,184000,540225545,2470,2470,2470,2470,0
|
|
20240502,183900,540225545,2470,2470,2470,2470,0
|
|
20240502,183800,540225545,2470,2470,2470,2470,0
|
|
20240502,183700,540225545,2470,2470,2470,2470,0
|
|
20240502,183600,540225545,2470,2470,2470,2470,0
|
|
20240502,183500,540225545,2470,2470,2470,2470,0
|
|
20240502,183400,540225545,2470,2470,2470,2470,0
|
|
20240502,183300,540225545,2470,2470,2470,2470,0
|
|
20240502,183200,540225545,2470,2470,2470,2470,0
|
|
20240502,183100,540225545,2470,2470,2470,2470,0
|
|
20240502,183000,540225545,2470,2470,2470,2470,0
|
|
20240502,182900,540225545,2470,2470,2470,2470,0
|
|
20240502,182800,540225545,2470,2470,2470,2470,0
|
|
20240502,182700,540225545,2470,2470,2470,2470,0
|
|
20240502,182600,540225545,2470,2470,2470,2470,86690
|
|
20240502,182500,540225545,2470,2470,2470,2470,0
|
|
20240502,182400,540225545,2470,2470,2470,2470,0
|
|
20240502,182300,540225545,2470,2470,2470,2470,0
|
|
20240502,182200,540225545,2470,2470,2470,2470,0
|
|
20240502,182100,540225545,2470,2470,2470,2470,0
|
|
20240502,182000,540225545,2470,2470,2470,2470,0
|
|
20240502,181900,540225545,2470,2470,2470,2470,0
|
|
20240502,181800,540225545,2470,2470,2470,2470,0
|
|
20240502,181700,540225545,2470,2470,2470,2470,0
|
|
20240502,181600,540225545,2470,2470,2470,2470,0
|
|
20240502,181500,540225545,2470,2470,2470,2470,0
|
|
20240502,181400,540225545,2470,2470,2470,2470,0
|
|
20240502,181300,540225545,2470,2470,2470,2470,0
|
|
20240502,181200,540225545,2470,2470,2470,2470,0
|
|
20240502,181100,540225545,2470,2470,2470,2470,0
|
|
20240502,181000,540225545,2470,2470,2470,2470,0
|
|
20240502,180900,540225545,2470,2470,2470,2470,0
|
|
20240502,180800,540225545,2470,2470,2470,2470,0
|
|
20240502,180700,540225545,2470,2470,2470,2470,0
|
|
20240502,180600,540225545,2470,2470,2470,2470,0
|
|
20240502,180500,540225545,2470,2470,2470,2470,0
|
|
20240502,180400,540225545,2470,2470,2470,2470,0
|
|
20240502,180300,540225545,2470,2470,2470,2470,0
|
|
20240502,180200,540225545,2470,2470,2470,2470,0
|
|
20240502,180100,540225545,2470,2470,2470,2470,0
|
|
20240502,180000,540225545,2470,2470,2470,2470,0
|
|
20240502,175900,540225545,2470,2470,2470,2470,0
|
|
20240502,175800,540225545,2470,2470,2470,2470,0
|
|
20240502,175700,540225545,2470,2470,2470,2470,0
|
|
20240502,175600,540225545,2470,2470,2470,2470,86690
|
|
20240502,175500,540225545,2470,2470,2470,2470,0
|
|
20240502,175400,540225545,2470,2470,2470,2470,0
|
|
20240502,175300,540225545,2470,2470,2470,2470,0
|
|
20240502,175200,540225545,2470,2470,2470,2470,0
|
|
20240502,175100,540225545,2470,2470,2470,2470,0
|
|
20240502,175000,540225545,2470,2470,2470,2470,0
|
|
20240502,174900,540225545,2470,2470,2470,2470,0
|
|
20240502,174800,540225545,2470,2470,2470,2470,0
|
|
20240502,174700,540225545,2470,2470,2470,2470,0
|
|
20240502,174600,540225545,2470,2470,2470,2470,0
|
|
20240502,174500,540225545,2470,2470,2470,2470,0
|
|
20240502,174400,540225545,2470,2470,2470,2470,0
|
|
20240502,174300,540225545,2470,2470,2470,2470,0
|
|
20240502,174200,540225545,2470,2470,2470,2470,0
|
|
20240502,174100,540225545,2470,2470,2470,2470,0
|
|
20240502,174000,540225545,2470,2470,2470,2470,0
|
|
20240502,173900,540225545,2470,2470,2470,2470,0
|
|
20240502,173800,540225545,2470,2470,2470,2470,0
|
|
20240502,173700,540225545,2470,2470,2470,2470,0
|
|
20240502,173600,540225545,2470,2470,2470,2470,0
|
|
20240502,173500,540225545,2470,2470,2470,2470,0
|
|
20240502,173400,540225545,2470,2470,2470,2470,0
|
|
20240502,173300,540225545,2470,2470,2470,2470,0
|
|
20240502,173200,540225545,2470,2470,2470,2470,0
|
|
20240502,173100,540225545,2470,2470,2470,2470,0
|
|
20240502,173000,540225545,2470,2470,2470,2470,0
|
|
20240502,172900,540225545,2470,2470,2470,2470,0
|
|
20240502,172800,540225545,2470,2470,2470,2470,0
|
|
20240502,172700,540225545,2470,2470,2470,2470,0
|
|
20240502,172600,540225545,2470,2470,2470,2470,86690
|
|
20240502,172500,540225545,2470,2470,2470,2470,0
|
|
20240502,172400,540225545,2470,2470,2470,2470,0
|
|
20240502,172300,540225545,2470,2470,2470,2470,0
|
|
20240502,172200,540225545,2470,2470,2470,2470,0
|
|
20240502,172100,540225545,2470,2470,2470,2470,0
|
|
20240502,172000,540225545,2470,2470,2470,2470,0
|
|
20240502,171900,540225545,2470,2470,2470,2470,0
|
|
20240502,171800,540225545,2470,2470,2470,2470,0
|
|
20240502,171700,540225545,2470,2470,2470,2470,0
|
|
20240502,171600,540225545,2470,2470,2470,2470,0
|
|
20240502,171500,540225545,2470,2470,2470,2470,0
|
|
20240502,171400,540225545,2470,2470,2470,2470,0
|
|
20240502,171300,540225545,2470,2470,2470,2470,0
|
|
20240502,171200,540225545,2470,2470,2470,2470,0
|
|
20240502,171100,540225545,2470,2470,2470,2470,0
|
|
20240502,171000,540225545,2470,2470,2470,2470,0
|
|
20240502,170900,540225545,2470,2470,2470,2470,0
|
|
20240502,170800,540225545,2470,2470,2470,2470,0
|
|
20240502,170700,540225545,2470,2470,2470,2470,0
|
|
20240502,170600,540225545,2470,2470,2470,2470,0
|
|
20240502,170500,540225545,2470,2470,2470,2470,0
|
|
20240502,170400,540225545,2470,2470,2470,2470,0
|
|
20240502,170300,540225545,2470,2470,2470,2470,0
|
|
20240502,170200,540225545,2470,2470,2470,2470,0
|
|
20240502,170100,540225545,2470,2470,2470,2470,0
|
|
20240502,170000,540225545,2470,2470,2470,2470,0
|
|
20240502,165900,540225545,2470,2470,2470,2470,0
|
|
20240502,165800,540225545,2470,2470,2470,2470,0
|
|
20240502,165700,540225545,2470,2470,2470,2470,0
|
|
20240502,165600,540225545,2470,2470,2470,2470,86690
|
|
20240502,165500,540225545,2470,2470,2470,2470,0
|
|
20240502,165400,540225545,2470,2470,2470,2470,0
|
|
20240502,165300,540225545,2470,2470,2470,2470,0
|
|
20240502,165200,540225545,2470,2470,2470,2470,0
|
|
20240502,165100,540225545,2470,2470,2470,2470,0
|
|
20240502,165000,540225545,2470,2470,2470,2470,0
|
|
20240502,164900,540225545,2470,2470,2470,2470,0
|
|
20240502,164800,540225545,2470,2470,2470,2470,0
|
|
20240502,164700,540225545,2470,2470,2470,2470,0
|
|
20240502,164600,540225545,2470,2470,2470,2470,0
|
|
20240502,164500,540225545,2470,2470,2470,2470,0
|
|
20240502,164400,540225545,2470,2470,2470,2470,0
|
|
20240502,164300,540225545,2470,2470,2470,2470,0
|
|
20240502,164200,540225545,2470,2470,2470,2470,0
|
|
20240502,164100,540225545,2470,2470,2470,2470,0
|
|
20240502,164000,540225545,2470,2470,2470,2470,0
|
|
20240502,163900,540225545,2470,2470,2470,2470,0
|
|
20240502,163800,540225545,2470,2470,2470,2470,0
|
|
20240502,163700,540225545,2470,2470,2470,2470,0
|
|
20240502,163600,540225545,2470,2470,2470,2470,0
|
|
20240502,163500,540225545,2470,2470,2470,2470,0
|
|
20240502,163400,540225545,2470,2470,2470,2470,0
|
|
20240502,163300,540225545,2470,2470,2470,2470,0
|
|
20240502,163200,540225545,2470,2470,2470,2470,0
|
|
20240502,163100,540225545,2470,2470,2470,2470,0
|
|
20240502,163000,540225545,2470,2470,2470,2470,0
|
|
20240502,162900,540225545,2470,2470,2470,2470,0
|
|
20240502,162800,540225545,2470,2470,2470,2470,0
|
|
20240502,162700,540225545,2470,2470,2470,2470,0
|
|
20240502,162600,540225545,2470,2470,2470,2470,86690
|
|
20240502,162500,540225545,2470,2470,2470,2470,0
|
|
20240502,162400,540225545,2470,2470,2470,2470,0
|
|
20240502,162300,540225545,2470,2470,2470,2470,0
|
|
20240502,162200,540225545,2470,2470,2470,2470,0
|
|
20240502,162100,540225545,2470,2470,2470,2470,0
|
|
20240502,162000,540225545,2470,2470,2470,2470,0
|
|
20240502,161900,540225545,2470,2470,2470,2470,0
|
|
20240502,161800,540225545,2470,2470,2470,2470,0
|
|
20240502,161700,540225545,2470,2470,2470,2470,0
|
|
20240502,161600,540225545,2470,2470,2470,2470,0
|
|
20240502,161500,540225545,2470,2470,2470,2470,0
|
|
20240502,161400,540225545,2470,2470,2470,2470,0
|
|
20240502,161300,540225545,2470,2470,2470,2470,0
|
|
20240502,161200,540225545,2470,2470,2470,2470,0
|
|
20240502,161100,540225545,2470,2470,2470,2470,0
|
|
20240502,161000,540225545,2470,2470,2470,2470,0
|
|
20240502,160900,540225545,2470,2470,2470,2470,0
|
|
20240502,160800,540225545,2470,2470,2470,2470,0
|
|
20240502,160700,540225545,2470,2470,2470,2470,0
|
|
20240502,160600,540225545,2470,2470,2470,2470,0
|
|
20240502,160500,540225545,2470,2470,2470,2470,0
|
|
20240502,160400,540225545,2470,2470,2470,2470,0
|
|
20240502,160300,540225545,2470,2470,2470,2470,0
|
|
20240502,160200,540225545,2470,2470,2470,2470,0
|
|
20240502,160100,540225545,2470,2470,2470,2470,0
|
|
20240502,160000,540225545,2470,2470,2470,2470,0
|
|
20240502,155900,540225545,2470,2470,2470,2470,0
|
|
20240502,155800,540225545,2470,2470,2470,2470,0
|
|
20240502,155700,540225545,2470,2470,2470,2470,0
|
|
20240502,155600,540225545,2470,2470,2470,2470,86690
|
|
20240502,155500,540225545,2470,2470,2470,2470,0
|
|
20240502,155400,540225545,2470,2470,2470,2470,0
|
|
20240502,155300,540225545,2470,2470,2470,2470,0
|
|
20240502,155200,540225545,2470,2470,2470,2470,0
|
|
20240502,155100,540225545,2470,2470,2470,2470,0
|
|
20240502,155000,540225545,2470,2470,2470,2470,0
|
|
20240502,154900,540225545,2470,2470,2470,2470,0
|
|
20240502,154800,540225545,2470,2470,2470,2470,0
|
|
20240502,154700,540225545,2470,2470,2470,2470,0
|
|
20240502,154600,540225545,2470,2470,2470,2470,0
|
|
20240502,154500,540225545,2470,2470,2470,2470,0
|
|
20240502,154400,540225545,2470,2470,2470,2470,0
|
|
20240502,154300,540225545,2470,2470,2470,2470,0
|
|
20240502,154200,540225545,2470,2470,2470,2470,0
|
|
20240502,154100,540225545,2470,2470,2470,2470,0
|
|
20240502,154000,540225545,2470,2470,2470,2470,0
|
|
20240502,153900,540225545,2470,2470,2470,2470,0
|
|
20240502,153800,540225545,2470,2470,2470,2470,0
|
|
20240502,153700,540225545,2470,2470,2470,2470,0
|
|
20240502,153600,540225545,2470,2470,2470,2470,0
|
|
20240502,153500,540225545,2470,2470,2470,2470,0
|
|
20240502,153400,540225545,2470,2470,2470,2470,0
|
|
20240502,153300,540225545,2470,2470,2470,2470,0
|
|
20240502,153200,540225545,2470,2470,2470,2470,0
|
|
20240502,153100,540225545,2470,2470,2470,2470,0
|
|
20240502,153000,540225545,2470,2470,2470,2470,86690
|
|
20240502,152900,326101245,2440,2440,2440,2440,0
|
|
20240502,152800,326101245,2440,2440,2440,2440,0
|
|
20240502,152700,326101245,2440,2440,2440,2440,0
|
|
20240502,152600,326101245,2440,2440,2440,2440,0
|
|
20240502,152500,326101245,2440,2440,2440,2440,0
|
|
20240502,152400,326101245,2440,2440,2440,2440,0
|
|
20240502,152300,326101245,2440,2440,2440,2440,0
|
|
20240502,152200,326101245,2440,2440,2440,2440,0
|
|
20240502,152100,326101245,2440,2440,2440,2440,0
|
|
20240502,152000,326101245,2440,2440,2440,2440,0
|
|
20240502,151900,326101245,2440,2400,2445,2400,26200
|
|
20240502,151800,262732320,2400,2395,2400,2395,3888
|
|
20240502,151700,253403295,2395,2395,2395,2395,152
|
|
20240502,151600,253039255,2395,2390,2400,2390,1914
|
|
20240502,151500,248455300,2390,2390,2390,2390,10
|
|
20240502,151400,248431400,2390,2390,2390,2390,0
|
|
20240502,151300,248431400,2390,2390,2390,2390,0
|
|
20240502,151200,248431400,2390,2390,2390,2390,399
|
|
20240502,151100,247477790,2390,2390,2390,2390,101
|
|
20240502,151000,247236400,2390,2390,2390,2390,1038
|
|
20240502,150900,244755580,2390,2390,2390,2390,0
|
|
20240502,150800,244755580,2390,2390,2390,2390,500
|
|
20240502,150700,243560580,2390,2385,2390,2385,572
|
|
20240502,150600,242193505,2395,2395,2395,2395,0
|
|
20240502,150500,242193505,2395,2395,2395,2395,0
|
|
20240502,150400,242193505,2395,2390,2395,2385,2456
|
|
20240502,150300,236320620,2395,2395,2395,2395,34
|
|
20240502,150200,236239190,2395,2395,2395,2395,0
|
|
20240502,150100,236239190,2395,2395,2395,2395,1
|
|
20240502,150000,236236795,2395,2395,2395,2395,259
|
|
20240502,145900,235616490,2400,2400,2400,2400,0
|
|
20240502,145800,235616490,2400,2400,2400,2400,3
|
|
20240502,145700,235609290,2395,2395,2400,2395,9
|
|
20240502,145600,235587730,2400,2400,2400,2395,215
|
|
20240502,145500,235072690,2395,2400,2400,2395,155
|
|
20240502,145400,234701210,2400,2400,2400,2400,567
|
|
20240502,145300,233340410,2400,2400,2400,2400,931
|
|
20240502,145200,231106010,2405,2400,2405,2400,2078
|
|
20240502,145100,226118800,2400,2395,2400,2395,1864
|
|
20240502,145000,221654505,2395,2395,2395,2395,14
|
|
20240502,144900,221620975,2395,2395,2395,2395,301
|
|
20240502,144800,220900080,2400,2400,2400,2400,17
|
|
20240502,144700,220859280,2395,2390,2400,2390,106
|
|
20240502,144600,220605295,2400,2395,2400,2395,2023
|
|
20240502,144500,215758805,2390,2390,2390,2390,3119
|
|
20240502,144400,208304395,2390,2390,2390,2390,537
|
|
20240502,144300,207020965,2390,2390,2390,2390,7
|
|
20240502,144200,207004235,2390,2385,2390,2385,1031
|
|
20240502,144100,204545260,2380,2380,2380,2380,54
|
|
20240502,144000,204416740,2385,2385,2385,2385,0
|
|
20240502,143900,204416740,2385,2385,2385,2385,500
|
|
20240502,143800,203224240,2385,2380,2385,2380,303
|
|
20240502,143700,202503085,2385,2385,2385,2385,0
|
|
20240502,143600,202503085,2385,2385,2385,2385,0
|
|
20240502,143500,202503085,2385,2385,2385,2385,0
|
|
20240502,143400,202503085,2385,2380,2385,2375,20
|
|
20240502,143300,202455530,2385,2385,2385,2385,5
|
|
20240502,143200,202443605,2370,2375,2375,2370,3727
|
|
20240502,143100,193596980,2375,2375,2375,2375,0
|
|
20240502,143000,193596980,2375,2375,2375,2375,21
|
|
20240502,142900,193547105,2380,2385,2385,2380,70
|
|
20240502,142800,193380500,2385,2385,2385,2385,0
|
|
20240502,142700,193380500,2385,2380,2385,2380,484
|
|
20240502,142600,192228575,2370,2370,2370,2370,0
|
|
20240502,142500,192228575,2370,2370,2370,2370,0
|
|
20240502,142400,192228575,2370,2370,2370,2370,0
|
|
20240502,142300,192228575,2370,2380,2380,2370,3315
|
|
20240502,142200,184355100,2385,2385,2385,2385,80
|
|
20240502,142100,184164300,2380,2380,2380,2380,0
|
|
20240502,142000,184164300,2380,2380,2380,2380,4
|
|
20240502,141900,184154780,2385,2385,2385,2385,14
|
|
20240502,141800,184121390,2380,2380,2380,2380,0
|
|
20240502,141700,184121390,2380,2380,2380,2380,0
|
|
20240502,141600,184121390,2380,2380,2380,2380,0
|
|
20240502,141500,184121390,2380,2380,2380,2380,0
|
|
20240502,141400,184121390,2380,2380,2380,2380,0
|
|
20240502,141300,184121390,2380,2380,2380,2380,0
|
|
20240502,141200,184121390,2380,2380,2380,2380,3032
|
|
20240502,141100,176905230,2380,2380,2380,2380,0
|
|
20240502,141000,176905230,2380,2375,2380,2375,12
|
|
20240502,140900,176876680,2375,2375,2375,2375,5
|
|
20240502,140800,176864805,2375,2375,2375,2375,0
|
|
20240502,140700,176864805,2375,2375,2375,2375,0
|
|
20240502,140600,176864805,2375,2370,2375,2370,4
|
|
20240502,140500,176855310,2370,2370,2370,2370,11
|
|
20240502,140400,176829240,2375,2375,2375,2370,1359
|
|
20240502,140300,173604655,2375,2375,2375,2375,0
|
|
20240502,140200,173604655,2375,2375,2375,2375,0
|
|
20240502,140100,173604655,2375,2375,2375,2375,642
|
|
20240502,140000,172079905,2375,2375,2375,2375,0
|
|
20240502,135900,172079905,2375,2375,2375,2375,0
|
|
20240502,135800,172079905,2375,2375,2375,2375,0
|
|
20240502,135700,172079905,2375,2375,2375,2375,1426
|
|
20240502,135600,168693155,2370,2370,2370,2370,0
|
|
20240502,135500,168693155,2370,2370,2370,2370,1
|
|
20240502,135400,168690785,2370,2370,2370,2370,0
|
|
20240502,135300,168690785,2370,2370,2370,2370,85
|
|
20240502,135200,168489335,2370,2370,2370,2370,0
|
|
20240502,135100,168489335,2370,2370,2370,2370,0
|
|
20240502,135000,168489335,2370,2370,2370,2370,0
|
|
20240502,134900,168489335,2370,2370,2370,2370,0
|
|
20240502,134800,168489335,2370,2370,2370,2370,0
|
|
20240502,134700,168489335,2370,2370,2370,2370,0
|
|
20240502,134600,168489335,2370,2370,2370,2370,205
|
|
20240502,134500,168003485,2375,2375,2375,2375,0
|
|
20240502,134400,168003485,2375,2375,2375,2375,0
|
|
20240502,134300,168003485,2375,2375,2375,2375,26
|
|
20240502,134200,167941735,2375,2375,2375,2375,0
|
|
20240502,134100,167941735,2375,2375,2375,2375,10
|
|
20240502,134000,167917985,2375,2375,2375,2375,40
|
|
20240502,133900,167822985,2370,2370,2370,2370,0
|
|
20240502,133800,167822985,2370,2370,2370,2370,0
|
|
20240502,133700,167822985,2370,2370,2370,2370,28
|
|
20240502,133600,167756625,2375,2375,2375,2375,0
|
|
20240502,133500,167756625,2375,2375,2375,2375,0
|
|
20240502,133400,167756625,2375,2375,2375,2375,0
|
|
20240502,133300,167756625,2375,2375,2375,2375,0
|
|
20240502,133200,167756625,2375,2375,2375,2375,311
|
|
20240502,133100,167018000,2370,2370,2370,2370,160
|
|
20240502,133000,166638800,2370,2370,2370,2370,26
|
|
20240502,132900,166577180,2370,2370,2370,2370,0
|
|
20240502,132800,166577180,2370,2370,2370,2370,1800
|
|
20240502,132700,162311180,2375,2375,2375,2375,0
|
|
20240502,132600,162311180,2375,2375,2375,2375,0
|
|
20240502,132500,162311180,2375,2375,2375,2375,50
|
|
20240502,132400,162192430,2375,2375,2375,2375,0
|
|
20240502,132300,162192430,2375,2375,2375,2375,0
|
|
20240502,132200,162192430,2375,2375,2375,2375,0
|
|
20240502,132100,162192430,2375,2375,2375,2375,0
|
|
20240502,132000,162192430,2375,2375,2375,2375,0
|
|
20240502,131900,162192430,2375,2375,2375,2375,0
|
|
20240502,131800,162192430,2375,2375,2375,2375,0
|
|
20240502,131700,162192430,2375,2375,2375,2375,0
|
|
20240502,131600,162192430,2375,2375,2375,2375,50
|
|
20240502,131500,162073680,2375,2375,2375,2375,0
|
|
20240502,131400,162073680,2375,2375,2375,2375,0
|
|
20240502,131300,162073680,2375,2375,2375,2375,0
|
|
20240502,131200,162073680,2375,2375,2375,2375,50
|
|
20240502,131100,161954930,2380,2380,2380,2380,0
|
|
20240502,131000,161954930,2380,2380,2380,2380,0
|
|
20240502,130900,161954930,2380,2380,2380,2380,501
|
|
20240502,130800,160762550,2375,2375,2375,2375,51
|
|
20240502,130700,160641425,2375,2375,2375,2375,0
|
|
20240502,130600,160641425,2375,2375,2375,2375,2
|
|
20240502,130500,160636675,2375,2375,2375,2375,0
|
|
20240502,130400,160636675,2375,2375,2375,2375,5
|
|
20240502,130300,160624800,2375,2375,2375,2375,0
|
|
20240502,130200,160624800,2375,2375,2375,2375,0
|
|
20240502,130100,160624800,2375,2370,2375,2370,301
|
|
20240502,130000,159911425,2375,2375,2375,2375,0
|
|
20240502,125900,159911425,2375,2375,2375,2375,300
|
|
20240502,125800,159198925,2375,2375,2375,2375,0
|
|
20240502,125700,159198925,2375,2375,2375,2375,0
|
|
20240502,125600,159198925,2375,2375,2375,2375,0
|
|
20240502,125500,159198925,2375,2375,2375,2375,75
|
|
20240502,125400,159020800,2375,2375,2375,2375,0
|
|
20240502,125300,159020800,2375,2375,2375,2375,6
|
|
20240502,125200,159006550,2375,2375,2375,2375,0
|
|
20240502,125100,159006550,2375,2375,2375,2375,2
|
|
20240502,125000,159001800,2370,2370,2370,2370,17
|
|
20240502,124900,158961510,2375,2375,2375,2375,0
|
|
20240502,124800,158961510,2375,2375,2375,2375,0
|
|
20240502,124700,158961510,2375,2375,2375,2375,0
|
|
20240502,124600,158961510,2375,2375,2375,2375,42
|
|
20240502,124500,158861760,2375,2375,2375,2375,0
|
|
20240502,124400,158861760,2375,2375,2375,2375,0
|
|
20240502,124300,158861760,2375,2375,2375,2375,0
|
|
20240502,124200,158861760,2375,2375,2375,2375,5
|
|
20240502,124100,158849885,2375,2375,2375,2375,0
|
|
20240502,124000,158849885,2375,2375,2375,2375,4
|
|
20240502,123900,158840385,2375,2375,2375,2375,0
|
|
20240502,123800,158840385,2375,2375,2375,2375,0
|
|
20240502,123700,158840385,2375,2375,2375,2375,676
|
|
20240502,123600,157234885,2375,2375,2375,2375,0
|
|
20240502,123500,157234885,2375,2375,2375,2375,32
|
|
20240502,123400,157158885,2380,2380,2380,2380,1
|
|
20240502,123300,157156505,2375,2375,2375,2375,0
|
|
20240502,123200,157156505,2375,2375,2375,2375,0
|
|
20240502,123100,157156505,2375,2375,2375,2375,0
|
|
20240502,123000,157156505,2375,2375,2375,2375,0
|
|
20240502,122900,157156505,2375,2375,2375,2375,0
|
|
20240502,122800,157156505,2375,2375,2375,2375,0
|
|
20240502,122700,157156505,2375,2375,2375,2375,0
|
|
20240502,122600,157156505,2375,2375,2375,2375,0
|
|
20240502,122500,157156505,2375,2375,2375,2375,0
|
|
20240502,122400,157156505,2375,2375,2375,2375,56
|
|
20240502,122300,157023505,2375,2375,2375,2375,40
|
|
20240502,122200,156928505,2375,2375,2375,2375,0
|
|
20240502,122100,156928505,2375,2375,2375,2375,0
|
|
20240502,122000,156928505,2375,2375,2375,2375,62
|
|
20240502,121900,156781255,2375,2380,2380,2375,4
|
|
20240502,121800,156771740,2375,2375,2375,2375,70
|
|
20240502,121700,156605490,2375,2375,2375,2375,48
|
|
20240502,121600,156491490,2375,2375,2375,2375,0
|
|
20240502,121500,156491490,2375,2375,2375,2375,0
|
|
20240502,121400,156491490,2375,2375,2375,2375,0
|
|
20240502,121300,156491490,2375,2375,2375,2375,0
|
|
20240502,121200,156491490,2375,2375,2375,2375,0
|
|
20240502,121100,156491490,2375,2375,2375,2375,0
|
|
20240502,121000,156491490,2375,2375,2375,2375,0
|
|
20240502,120900,156491490,2375,2375,2375,2375,30
|
|
20240502,120800,156420240,2380,2380,2380,2380,8
|
|
20240502,120700,156401200,2380,2380,2380,2380,1
|
|
20240502,120600,156398820,2380,2380,2380,2380,0
|
|
20240502,120500,156398820,2380,2380,2380,2380,0
|
|
20240502,120400,156398820,2380,2375,2380,2375,41
|
|
20240502,120300,156301245,2380,2380,2380,2380,0
|
|
20240502,120200,156301245,2380,2380,2380,2380,32
|
|
20240502,120100,156225085,2380,2380,2380,2380,0
|
|
20240502,120000,156225085,2380,2380,2380,2380,0
|
|
20240502,115900,156225085,2380,2380,2380,2380,100
|
|
20240502,115800,155987085,2380,2380,2380,2380,200
|
|
20240502,115700,155511085,2380,2380,2380,2380,1
|
|
20240502,115600,155508705,2375,2375,2375,2375,5
|
|
20240502,115500,155496830,2380,2380,2380,2380,0
|
|
20240502,115400,155496830,2380,2380,2380,2380,0
|
|
20240502,115300,155496830,2380,2380,2380,2380,1
|
|
20240502,115200,155494450,2375,2375,2375,2375,99
|
|
20240502,115100,155259325,2375,2375,2375,2375,0
|
|
20240502,115000,155259325,2375,2375,2375,2375,1
|
|
20240502,114900,155256950,2375,2375,2375,2375,0
|
|
20240502,114800,155256950,2375,2375,2375,2375,2
|
|
20240502,114700,155252200,2375,2375,2375,2375,0
|
|
20240502,114600,155252200,2375,2375,2375,2375,126
|
|
20240502,114500,154952950,2370,2370,2370,2370,0
|
|
20240502,114400,154952950,2370,2370,2370,2370,162
|
|
20240502,114300,154569010,2370,2370,2370,2370,838
|
|
20240502,114200,152582950,2375,2375,2375,2375,0
|
|
20240502,114100,152582950,2375,2375,2375,2375,1
|
|
20240502,114000,152580575,2375,2375,2375,2375,275
|
|
20240502,113900,151927450,2375,2375,2375,2375,56
|
|
20240502,113800,151794450,2375,2375,2375,2375,0
|
|
20240502,113700,151794450,2375,2375,2375,2375,0
|
|
20240502,113600,151794450,2375,2375,2375,2375,1000
|
|
20240502,113500,149419450,2370,2370,2370,2370,0
|
|
20240502,113400,149419450,2370,2370,2370,2370,22
|
|
20240502,113300,149367310,2370,2370,2370,2370,10
|
|
20240502,113200,149343610,2375,2375,2375,2375,0
|
|
20240502,113100,149343610,2375,2375,2375,2375,0
|
|
20240502,113000,149343610,2375,2375,2375,2375,0
|
|
20240502,112900,149343610,2375,2375,2375,2375,0
|
|
20240502,112800,149343610,2375,2375,2375,2375,1
|
|
20240502,112700,149341235,2365,2365,2365,2365,0
|
|
20240502,112600,149341235,2365,2365,2365,2365,6851
|
|
20240502,112500,133138620,2375,2370,2375,2365,211
|
|
20240502,112400,132639510,2370,2370,2370,2370,1
|
|
20240502,112300,132637140,2370,2370,2370,2370,0
|
|
20240502,112200,132637140,2370,2370,2370,2370,2500
|
|
20240502,112100,126712140,2370,2370,2370,2370,1000
|
|
20240502,112000,124342140,2375,2375,2375,2375,0
|
|
20240502,111900,124342140,2375,2375,2375,2375,0
|
|
20240502,111800,124342140,2375,2375,2375,2375,0
|
|
20240502,111700,124342140,2375,2375,2375,2375,1
|
|
20240502,111600,124339765,2370,2370,2370,2370,308
|
|
20240502,111500,123609805,2375,2375,2375,2375,0
|
|
20240502,111400,123609805,2375,2375,2375,2375,50
|
|
20240502,111300,123491055,2375,2375,2375,2370,3019
|
|
20240502,111200,116335930,2375,2375,2375,2375,11
|
|
20240502,111100,116309805,2375,2375,2375,2375,0
|
|
20240502,111000,116309805,2375,2375,2375,2375,14
|
|
20240502,110900,116276555,2375,2375,2375,2375,1
|
|
20240502,110800,116274180,2375,2375,2375,2375,0
|
|
20240502,110700,116274180,2375,2375,2375,2375,0
|
|
20240502,110600,116274180,2375,2375,2375,2375,1
|
|
20240502,110500,116271805,2375,2375,2375,2375,1
|
|
20240502,110400,116269430,2375,2375,2375,2375,0
|
|
20240502,110300,116269430,2375,2380,2380,2375,2464
|
|
20240502,110200,110416930,2380,2380,2380,2380,0
|
|
20240502,110100,110416930,2380,2380,2380,2380,0
|
|
20240502,110000,110416930,2380,2380,2380,2380,0
|
|
20240502,105900,110416930,2380,2380,2380,2380,0
|
|
20240502,105800,110416930,2380,2380,2380,2380,1
|
|
20240502,105700,110414550,2380,2380,2380,2380,50
|
|
20240502,105600,110295550,2375,2375,2375,2375,0
|
|
20240502,105500,110295550,2375,2375,2375,2375,0
|
|
20240502,105400,110295550,2375,2375,2375,2375,0
|
|
20240502,105300,110295550,2375,2375,2375,2375,0
|
|
20240502,105200,110295550,2375,2375,2375,2375,0
|
|
20240502,105100,110295550,2375,2375,2375,2375,31
|
|
20240502,105000,110221925,2380,2380,2380,2380,0
|
|
20240502,104900,110221925,2380,2380,2380,2380,0
|
|
20240502,104800,110221925,2380,2380,2380,2380,11
|
|
20240502,104700,110195745,2380,2380,2385,2380,1054
|
|
20240502,104600,107687210,2380,2380,2380,2380,833
|
|
20240502,104500,105704670,2380,2380,2380,2380,0
|
|
20240502,104400,105704670,2380,2380,2380,2380,0
|
|
20240502,104300,105704670,2380,2380,2380,2380,0
|
|
20240502,104200,105704670,2380,2380,2380,2375,1692
|
|
20240502,104100,101678205,2380,2380,2380,2380,100
|
|
20240502,104000,101440205,2380,2380,2380,2380,0
|
|
20240502,103900,101440205,2380,2380,2380,2380,0
|
|
20240502,103800,101440205,2380,2380,2380,2380,0
|
|
20240502,103700,101440205,2380,2380,2380,2380,0
|
|
20240502,103600,101440205,2380,2380,2380,2380,0
|
|
20240502,103500,101440205,2380,2380,2380,2380,38
|
|
20240502,103400,101349765,2380,2380,2380,2380,2
|
|
20240502,103300,101345005,2380,2380,2380,2380,0
|
|
20240502,103200,101345005,2380,2380,2380,2380,3
|
|
20240502,103100,101337865,2380,2380,2380,2380,799
|
|
20240502,103000,99436245,2380,2380,2380,2380,0
|
|
20240502,102900,99436245,2380,2380,2380,2380,1
|
|
20240502,102800,99433865,2380,2380,2380,2380,1000
|
|
20240502,102700,97053865,2380,2380,2380,2380,87
|
|
20240502,102600,96846805,2375,2375,2375,2375,1
|
|
20240502,102500,96844430,2380,2380,2380,2380,0
|
|
20240502,102400,96844430,2380,2380,2380,2380,9
|
|
20240502,102300,96823010,2380,2380,2380,2380,762
|
|
20240502,102200,95009450,2385,2385,2385,2385,9
|
|
20240502,102100,94987985,2380,2380,2380,2380,2624
|
|
20240502,102000,88742865,2380,2380,2380,2380,0
|
|
20240502,101900,88742865,2380,2380,2380,2380,0
|
|
20240502,101800,88742865,2380,2380,2380,2380,109
|
|
20240502,101700,88483445,2380,2380,2380,2380,1
|
|
20240502,101600,88481065,2380,2380,2380,2380,500
|
|
20240502,101500,87291065,2380,2380,2380,2380,0
|
|
20240502,101400,87291065,2380,2380,2380,2380,150
|
|
20240502,101300,86934065,2380,2380,2380,2380,0
|
|
20240502,101200,86934065,2380,2380,2380,2380,319
|
|
20240502,101100,86174845,2385,2385,2385,2385,101
|
|
20240502,101000,85933960,2385,2385,2385,2385,1
|
|
20240502,100900,85931575,2385,2385,2385,2370,13523
|
|
20240502,100800,53850170,2385,2385,2385,2385,2
|
|
20240502,100700,53845400,2385,2385,2385,2385,43
|
|
20240502,100600,53742845,2385,2385,2385,2385,16
|
|
20240502,100500,53704685,2385,2385,2385,2385,170
|
|
20240502,100400,53299235,2380,2380,2380,2380,7
|
|
20240502,100300,53282575,2380,2385,2385,2380,113
|
|
20240502,100200,53013620,2380,2380,2380,2380,0
|
|
20240502,100100,53013620,2380,2380,2380,2380,500
|
|
20240502,100000,51823620,2385,2385,2385,2385,16
|
|
20240502,095900,51785460,2385,2385,2385,2385,0
|
|
20240502,095800,51785460,2385,2385,2385,2385,500
|
|
20240502,095700,50592960,2385,2385,2385,2385,0
|
|
20240502,095600,50592960,2385,2385,2385,2385,2
|
|
20240502,095500,50588190,2380,2380,2385,2380,3
|
|
20240502,095400,50581045,2385,2385,2385,2385,2
|
|
20240502,095300,50576275,2385,2380,2385,2380,3
|
|
20240502,095200,50569125,2385,2385,2385,2385,0
|
|
20240502,095100,50569125,2385,2385,2385,2385,0
|
|
20240502,095000,50569125,2385,2385,2385,2385,1
|
|
20240502,094900,50566740,2385,2380,2385,2380,8
|
|
20240502,094800,50547685,2385,2385,2385,2385,0
|
|
20240502,094700,50547685,2385,2385,2385,2385,1
|
|
20240502,094600,50545300,2385,2385,2385,2385,0
|
|
20240502,094500,50545300,2385,2385,2385,2385,650
|
|
20240502,094400,48995050,2385,2385,2385,2385,543
|
|
20240502,094300,47699995,2385,2385,2385,2385,0
|
|
20240502,094200,47699995,2385,2385,2385,2375,505
|
|
20240502,094100,46498750,2385,2385,2385,2385,20
|
|
20240502,094000,46451050,2385,2385,2385,2385,260
|
|
20240502,093900,45830950,2385,2385,2385,2380,213
|
|
20240502,093800,45322985,2385,2385,2385,2385,0
|
|
20240502,093700,45322985,2385,2385,2385,2385,1
|
|
20240502,093600,45320600,2380,2380,2380,2380,582
|
|
20240502,093500,43935440,2380,2380,2380,2380,500
|
|
20240502,093400,42745440,2385,2385,2385,2385,2
|
|
20240502,093300,42740670,2380,2385,2385,2380,2
|
|
20240502,093200,42735905,2375,2380,2385,2375,275
|
|
20240502,093100,42082250,2385,2380,2385,2380,68
|
|
20240502,093000,41920385,2385,2385,2385,2385,0
|
|
20240502,092900,41920385,2385,2385,2385,2385,0
|
|
20240502,092800,41920385,2385,2385,2385,2385,3
|
|
20240502,092700,41913230,2375,2375,2375,2375,1274
|
|
20240502,092600,38887480,2385,2385,2385,2385,41
|
|
20240502,092500,38789695,2380,2380,2380,2380,17
|
|
20240502,092400,38749235,2375,2375,2375,2375,13
|
|
20240502,092300,38718360,2390,2390,2390,2390,1
|
|
20240502,092200,38715970,2385,2385,2385,2385,1001
|
|
20240502,092100,36328585,2390,2390,2390,2390,10
|
|
20240502,092000,36304685,2390,2390,2390,2390,0
|
|
20240502,091900,36304685,2390,2390,2390,2390,220
|
|
20240502,091800,35778885,2390,2390,2390,2390,0
|
|
20240502,091700,35778885,2390,2390,2390,2390,33
|
|
20240502,091600,35700015,2390,2385,2390,2385,1007
|
|
20240502,091500,33298310,2385,2375,2385,2375,43
|
|
20240502,091400,33196070,2375,2375,2375,2375,603
|
|
20240502,091300,31763945,2375,2375,2375,2375,157
|
|
20240502,091200,31391070,2380,2385,2385,2380,164
|
|
20240502,091100,31000235,2390,2390,2390,2385,1781
|
|
20240502,091000,26748155,2390,2385,2390,2385,204
|
|
20240502,090900,26261605,2385,2385,2385,2385,1014
|
|
20240502,090800,23843215,2385,2375,2385,2375,2913
|
|
20240502,090700,16902825,2375,2370,2375,2370,80
|
|
20240502,090600,16713220,2370,2370,2370,2370,220
|
|
20240502,090500,16191820,2370,2370,2370,2370,0
|
|
20240502,090400,16191820,2370,2370,2370,2370,100
|
|
20240502,090300,15954820,2365,2365,2365,2365,0
|
|
20240502,090200,15954820,2365,2365,2365,2365,400
|
|
20240502,090100,15008820,2365,2355,2370,2355,2714
|
|
20240502,090000,8605340,2355,2345,2360,2345,3569
|