682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201900,279588175,3095,3095,3095,3095,798
|
|
20240502,201800,279588175,3095,3095,3095,3095,0
|
|
20240502,201700,279588175,3095,3095,3095,3095,0
|
|
20240502,201600,279588175,3095,3095,3095,3095,0
|
|
20240502,201500,279588175,3095,3095,3095,3095,0
|
|
20240502,201400,279588175,3095,3095,3095,3095,0
|
|
20240502,201300,279588175,3095,3095,3095,3095,0
|
|
20240502,201200,279588175,3095,3095,3095,3095,0
|
|
20240502,201100,279588175,3095,3095,3095,3095,0
|
|
20240502,201000,279588175,3095,3095,3095,3095,0
|
|
20240502,200900,279588175,3095,3095,3095,3095,0
|
|
20240502,200800,279588175,3095,3095,3095,3095,0
|
|
20240502,200700,279588175,3095,3095,3095,3095,0
|
|
20240502,200600,279588175,3095,3095,3095,3095,0
|
|
20240502,200500,279588175,3095,3095,3095,3095,0
|
|
20240502,200400,279588175,3095,3095,3095,3095,0
|
|
20240502,200300,279588175,3095,3095,3095,3095,0
|
|
20240502,200200,279588175,3095,3095,3095,3095,0
|
|
20240502,200100,279588175,3095,3095,3095,3095,0
|
|
20240502,200000,279588175,3095,3095,3095,3095,0
|
|
20240502,195900,279588175,3095,3095,3095,3095,0
|
|
20240502,195800,279588175,3095,3095,3095,3095,0
|
|
20240502,195700,279588175,3095,3095,3095,3095,0
|
|
20240502,195600,279588175,3095,3095,3095,3095,0
|
|
20240502,195500,279588175,3095,3095,3095,3095,0
|
|
20240502,195400,279588175,3095,3095,3095,3095,0
|
|
20240502,195300,279588175,3095,3095,3095,3095,0
|
|
20240502,195200,279588175,3095,3095,3095,3095,0
|
|
20240502,195100,279588175,3095,3095,3095,3095,0
|
|
20240502,195000,279588175,3095,3095,3095,3095,0
|
|
20240502,194900,279588175,3095,3095,3095,3095,798
|
|
20240502,194800,279588175,3095,3095,3095,3095,0
|
|
20240502,194700,279588175,3095,3095,3095,3095,0
|
|
20240502,194600,279588175,3095,3095,3095,3095,0
|
|
20240502,194500,279588175,3095,3095,3095,3095,0
|
|
20240502,194400,279588175,3095,3095,3095,3095,0
|
|
20240502,194300,279588175,3095,3095,3095,3095,0
|
|
20240502,194200,279588175,3095,3095,3095,3095,0
|
|
20240502,194100,279588175,3095,3095,3095,3095,0
|
|
20240502,194000,279588175,3095,3095,3095,3095,0
|
|
20240502,193900,279588175,3095,3095,3095,3095,0
|
|
20240502,193800,279588175,3095,3095,3095,3095,0
|
|
20240502,193700,279588175,3095,3095,3095,3095,0
|
|
20240502,193600,279588175,3095,3095,3095,3095,0
|
|
20240502,193500,279588175,3095,3095,3095,3095,0
|
|
20240502,193400,279588175,3095,3095,3095,3095,0
|
|
20240502,193300,279588175,3095,3095,3095,3095,0
|
|
20240502,193200,279588175,3095,3095,3095,3095,0
|
|
20240502,193100,279588175,3095,3095,3095,3095,0
|
|
20240502,193000,279588175,3095,3095,3095,3095,0
|
|
20240502,192900,279588175,3095,3095,3095,3095,0
|
|
20240502,192800,279588175,3095,3095,3095,3095,0
|
|
20240502,192700,279588175,3095,3095,3095,3095,0
|
|
20240502,192600,279588175,3095,3095,3095,3095,0
|
|
20240502,192500,279588175,3095,3095,3095,3095,0
|
|
20240502,192400,279588175,3095,3095,3095,3095,0
|
|
20240502,192300,279588175,3095,3095,3095,3095,0
|
|
20240502,192200,279588175,3095,3095,3095,3095,0
|
|
20240502,192100,279588175,3095,3095,3095,3095,0
|
|
20240502,192000,279588175,3095,3095,3095,3095,0
|
|
20240502,191900,279588175,3095,3095,3095,3095,798
|
|
20240502,191800,279588175,3095,3095,3095,3095,0
|
|
20240502,191700,279588175,3095,3095,3095,3095,0
|
|
20240502,191600,279588175,3095,3095,3095,3095,0
|
|
20240502,191500,279588175,3095,3095,3095,3095,0
|
|
20240502,191400,279588175,3095,3095,3095,3095,0
|
|
20240502,191300,279588175,3095,3095,3095,3095,0
|
|
20240502,191200,279588175,3095,3095,3095,3095,0
|
|
20240502,191100,279588175,3095,3095,3095,3095,0
|
|
20240502,191000,279588175,3095,3095,3095,3095,0
|
|
20240502,190900,279588175,3095,3095,3095,3095,0
|
|
20240502,190800,279588175,3095,3095,3095,3095,0
|
|
20240502,190700,279588175,3095,3095,3095,3095,0
|
|
20240502,190600,279588175,3095,3095,3095,3095,0
|
|
20240502,190500,279588175,3095,3095,3095,3095,0
|
|
20240502,190400,279588175,3095,3095,3095,3095,0
|
|
20240502,190300,279588175,3095,3095,3095,3095,0
|
|
20240502,190200,279588175,3095,3095,3095,3095,0
|
|
20240502,190100,279588175,3095,3095,3095,3095,0
|
|
20240502,190000,279588175,3095,3095,3095,3095,0
|
|
20240502,185900,279588175,3095,3095,3095,3095,0
|
|
20240502,185800,279588175,3095,3095,3095,3095,0
|
|
20240502,185700,279588175,3095,3095,3095,3095,0
|
|
20240502,185600,279588175,3095,3095,3095,3095,0
|
|
20240502,185500,279588175,3095,3095,3095,3095,0
|
|
20240502,185400,279588175,3095,3095,3095,3095,0
|
|
20240502,185300,279588175,3095,3095,3095,3095,0
|
|
20240502,185200,279588175,3095,3095,3095,3095,0
|
|
20240502,185100,279588175,3095,3095,3095,3095,0
|
|
20240502,185000,279588175,3095,3095,3095,3095,0
|
|
20240502,184900,279588175,3095,3095,3095,3095,798
|
|
20240502,184800,279588175,3095,3095,3095,3095,0
|
|
20240502,184700,279588175,3095,3095,3095,3095,0
|
|
20240502,184600,279588175,3095,3095,3095,3095,0
|
|
20240502,184500,279588175,3095,3095,3095,3095,0
|
|
20240502,184400,279588175,3095,3095,3095,3095,0
|
|
20240502,184300,279588175,3095,3095,3095,3095,0
|
|
20240502,184200,279588175,3095,3095,3095,3095,0
|
|
20240502,184100,279588175,3095,3095,3095,3095,0
|
|
20240502,184000,279588175,3095,3095,3095,3095,0
|
|
20240502,183900,279588175,3095,3095,3095,3095,0
|
|
20240502,183800,279588175,3095,3095,3095,3095,0
|
|
20240502,183700,279588175,3095,3095,3095,3095,0
|
|
20240502,183600,279588175,3095,3095,3095,3095,0
|
|
20240502,183500,279588175,3095,3095,3095,3095,0
|
|
20240502,183400,279588175,3095,3095,3095,3095,0
|
|
20240502,183300,279588175,3095,3095,3095,3095,0
|
|
20240502,183200,279588175,3095,3095,3095,3095,0
|
|
20240502,183100,279588175,3095,3095,3095,3095,0
|
|
20240502,183000,279588175,3095,3095,3095,3095,0
|
|
20240502,182900,279588175,3095,3095,3095,3095,0
|
|
20240502,182800,279588175,3095,3095,3095,3095,0
|
|
20240502,182700,279588175,3095,3095,3095,3095,0
|
|
20240502,182600,279588175,3095,3095,3095,3095,0
|
|
20240502,182500,279588175,3095,3095,3095,3095,0
|
|
20240502,182400,279588175,3095,3095,3095,3095,0
|
|
20240502,182300,279588175,3095,3095,3095,3095,0
|
|
20240502,182200,279588175,3095,3095,3095,3095,0
|
|
20240502,182100,279588175,3095,3095,3095,3095,0
|
|
20240502,182000,279588175,3095,3095,3095,3095,0
|
|
20240502,181900,279588175,3095,3095,3095,3095,798
|
|
20240502,181800,279588175,3095,3095,3095,3095,0
|
|
20240502,181700,279588175,3095,3095,3095,3095,0
|
|
20240502,181600,279588175,3095,3095,3095,3095,0
|
|
20240502,181500,279588175,3095,3095,3095,3095,0
|
|
20240502,181400,279588175,3095,3095,3095,3095,0
|
|
20240502,181300,279588175,3095,3095,3095,3095,0
|
|
20240502,181200,279588175,3095,3095,3095,3095,0
|
|
20240502,181100,279588175,3095,3095,3095,3095,0
|
|
20240502,181000,279588175,3095,3095,3095,3095,0
|
|
20240502,180900,279588175,3095,3095,3095,3095,0
|
|
20240502,180800,279588175,3095,3095,3095,3095,0
|
|
20240502,180700,279588175,3095,3095,3095,3095,0
|
|
20240502,180600,279588175,3095,3095,3095,3095,0
|
|
20240502,180500,279588175,3095,3095,3095,3095,0
|
|
20240502,180400,279588175,3095,3095,3095,3095,0
|
|
20240502,180300,279588175,3095,3095,3095,3095,0
|
|
20240502,180200,279588175,3095,3095,3095,3095,0
|
|
20240502,180100,279588175,3095,3095,3095,3095,0
|
|
20240502,180000,279588175,3095,3095,3095,3095,0
|
|
20240502,175900,279588175,3095,3095,3095,3095,0
|
|
20240502,175800,279588175,3095,3095,3095,3095,0
|
|
20240502,175700,279588175,3095,3095,3095,3095,0
|
|
20240502,175600,279588175,3095,3095,3095,3095,0
|
|
20240502,175500,279588175,3095,3095,3095,3095,0
|
|
20240502,175400,279588175,3095,3095,3095,3095,0
|
|
20240502,175300,279588175,3095,3095,3095,3095,0
|
|
20240502,175200,279588175,3095,3095,3095,3095,0
|
|
20240502,175100,279588175,3095,3095,3095,3095,0
|
|
20240502,175000,279588175,3095,3095,3095,3095,0
|
|
20240502,174900,279588175,3095,3095,3095,3095,798
|
|
20240502,174800,279588175,3095,3095,3095,3095,0
|
|
20240502,174700,279588175,3095,3095,3095,3095,0
|
|
20240502,174600,279588175,3095,3095,3095,3095,0
|
|
20240502,174500,279588175,3095,3095,3095,3095,0
|
|
20240502,174400,279588175,3095,3095,3095,3095,0
|
|
20240502,174300,279588175,3095,3095,3095,3095,0
|
|
20240502,174200,279588175,3095,3095,3095,3095,0
|
|
20240502,174100,279588175,3095,3095,3095,3095,0
|
|
20240502,174000,279588175,3095,3095,3095,3095,0
|
|
20240502,173900,279588175,3095,3095,3095,3095,0
|
|
20240502,173800,279588175,3095,3095,3095,3095,0
|
|
20240502,173700,279588175,3095,3095,3095,3095,0
|
|
20240502,173600,279588175,3095,3095,3095,3095,0
|
|
20240502,173500,279588175,3095,3095,3095,3095,0
|
|
20240502,173400,279588175,3095,3095,3095,3095,0
|
|
20240502,173300,279588175,3095,3095,3095,3095,0
|
|
20240502,173200,279588175,3095,3095,3095,3095,0
|
|
20240502,173100,279588175,3095,3095,3095,3095,0
|
|
20240502,173000,279588175,3095,3095,3095,3095,0
|
|
20240502,172900,279588175,3095,3095,3095,3095,0
|
|
20240502,172800,279588175,3095,3095,3095,3095,0
|
|
20240502,172700,279588175,3095,3095,3095,3095,0
|
|
20240502,172600,279588175,3095,3095,3095,3095,0
|
|
20240502,172500,279588175,3095,3095,3095,3095,0
|
|
20240502,172400,279588175,3095,3095,3095,3095,0
|
|
20240502,172300,279588175,3095,3095,3095,3095,0
|
|
20240502,172200,279588175,3095,3095,3095,3095,0
|
|
20240502,172100,279588175,3095,3095,3095,3095,0
|
|
20240502,172000,279588175,3095,3095,3095,3095,0
|
|
20240502,171900,279588175,3095,3095,3095,3095,798
|
|
20240502,171800,279588175,3095,3095,3095,3095,0
|
|
20240502,171700,279588175,3095,3095,3095,3095,0
|
|
20240502,171600,279588175,3095,3095,3095,3095,0
|
|
20240502,171500,279588175,3095,3095,3095,3095,0
|
|
20240502,171400,279588175,3095,3095,3095,3095,0
|
|
20240502,171300,279588175,3095,3095,3095,3095,0
|
|
20240502,171200,279588175,3095,3095,3095,3095,0
|
|
20240502,171100,279588175,3095,3095,3095,3095,0
|
|
20240502,171000,279588175,3095,3095,3095,3095,0
|
|
20240502,170900,279588175,3095,3095,3095,3095,0
|
|
20240502,170800,279588175,3095,3095,3095,3095,0
|
|
20240502,170700,279588175,3095,3095,3095,3095,0
|
|
20240502,170600,279588175,3095,3095,3095,3095,0
|
|
20240502,170500,279588175,3095,3095,3095,3095,0
|
|
20240502,170400,279588175,3095,3095,3095,3095,0
|
|
20240502,170300,279588175,3095,3095,3095,3095,0
|
|
20240502,170200,279588175,3095,3095,3095,3095,0
|
|
20240502,170100,279588175,3095,3095,3095,3095,0
|
|
20240502,170000,279588175,3095,3095,3095,3095,0
|
|
20240502,165900,279588175,3095,3095,3095,3095,0
|
|
20240502,165800,279588175,3095,3095,3095,3095,0
|
|
20240502,165700,279588175,3095,3095,3095,3095,0
|
|
20240502,165600,279588175,3095,3095,3095,3095,0
|
|
20240502,165500,279588175,3095,3095,3095,3095,0
|
|
20240502,165400,279588175,3095,3095,3095,3095,0
|
|
20240502,165300,279588175,3095,3095,3095,3095,0
|
|
20240502,165200,279588175,3095,3095,3095,3095,0
|
|
20240502,165100,279588175,3095,3095,3095,3095,0
|
|
20240502,165000,279588175,3095,3095,3095,3095,0
|
|
20240502,164900,279588175,3095,3095,3095,3095,798
|
|
20240502,164800,279588175,3095,3095,3095,3095,0
|
|
20240502,164700,279588175,3095,3095,3095,3095,0
|
|
20240502,164600,279588175,3095,3095,3095,3095,0
|
|
20240502,164500,279588175,3095,3095,3095,3095,0
|
|
20240502,164400,279588175,3095,3095,3095,3095,0
|
|
20240502,164300,279588175,3095,3095,3095,3095,0
|
|
20240502,164200,279588175,3095,3095,3095,3095,0
|
|
20240502,164100,279588175,3095,3095,3095,3095,0
|
|
20240502,164000,279588175,3095,3095,3095,3095,0
|
|
20240502,163900,279588175,3095,3095,3095,3095,0
|
|
20240502,163800,279588175,3095,3095,3095,3095,0
|
|
20240502,163700,279588175,3095,3095,3095,3095,0
|
|
20240502,163600,279588175,3095,3095,3095,3095,0
|
|
20240502,163500,279588175,3095,3095,3095,3095,0
|
|
20240502,163400,279588175,3095,3095,3095,3095,0
|
|
20240502,163300,279588175,3095,3095,3095,3095,0
|
|
20240502,163200,279588175,3095,3095,3095,3095,0
|
|
20240502,163100,279588175,3095,3095,3095,3095,0
|
|
20240502,163000,279588175,3095,3095,3095,3095,0
|
|
20240502,162900,279588175,3095,3095,3095,3095,0
|
|
20240502,162800,279588175,3095,3095,3095,3095,0
|
|
20240502,162700,279588175,3095,3095,3095,3095,0
|
|
20240502,162600,279588175,3095,3095,3095,3095,0
|
|
20240502,162500,279588175,3095,3095,3095,3095,0
|
|
20240502,162400,279588175,3095,3095,3095,3095,0
|
|
20240502,162300,279588175,3095,3095,3095,3095,0
|
|
20240502,162200,279588175,3095,3095,3095,3095,0
|
|
20240502,162100,279588175,3095,3095,3095,3095,0
|
|
20240502,162000,279588175,3095,3095,3095,3095,0
|
|
20240502,161900,279588175,3095,3095,3095,3095,798
|
|
20240502,161800,279588175,3095,3095,3095,3095,0
|
|
20240502,161700,279588175,3095,3095,3095,3095,0
|
|
20240502,161600,279588175,3095,3095,3095,3095,0
|
|
20240502,161500,279588175,3095,3095,3095,3095,0
|
|
20240502,161400,279588175,3095,3095,3095,3095,0
|
|
20240502,161300,279588175,3095,3095,3095,3095,0
|
|
20240502,161200,279588175,3095,3095,3095,3095,0
|
|
20240502,161100,279588175,3095,3095,3095,3095,0
|
|
20240502,161000,279588175,3095,3095,3095,3095,0
|
|
20240502,160900,279588175,3095,3095,3095,3095,0
|
|
20240502,160800,279588175,3095,3095,3095,3095,0
|
|
20240502,160700,279588175,3095,3095,3095,3095,0
|
|
20240502,160600,279588175,3095,3095,3095,3095,0
|
|
20240502,160500,279588175,3095,3095,3095,3095,0
|
|
20240502,160400,279588175,3095,3095,3095,3095,0
|
|
20240502,160300,279588175,3095,3095,3095,3095,0
|
|
20240502,160200,279588175,3095,3095,3095,3095,0
|
|
20240502,160100,279588175,3095,3095,3095,3095,0
|
|
20240502,160000,279588175,3095,3095,3095,3095,0
|
|
20240502,155900,279588175,3095,3095,3095,3095,0
|
|
20240502,155800,279588175,3095,3095,3095,3095,0
|
|
20240502,155700,279588175,3095,3095,3095,3095,0
|
|
20240502,155600,279588175,3095,3095,3095,3095,0
|
|
20240502,155500,279588175,3095,3095,3095,3095,0
|
|
20240502,155400,279588175,3095,3095,3095,3095,0
|
|
20240502,155300,279588175,3095,3095,3095,3095,0
|
|
20240502,155200,279588175,3095,3095,3095,3095,0
|
|
20240502,155100,279588175,3095,3095,3095,3095,0
|
|
20240502,155000,279588175,3095,3095,3095,3095,0
|
|
20240502,154900,279588175,3095,3095,3095,3095,798
|
|
20240502,154800,279588175,3095,3095,3095,3095,0
|
|
20240502,154700,279588175,3095,3095,3095,3095,0
|
|
20240502,154600,279588175,3095,3095,3095,3095,0
|
|
20240502,154500,279588175,3095,3095,3095,3095,0
|
|
20240502,154400,279588175,3095,3095,3095,3095,0
|
|
20240502,154300,279588175,3095,3095,3095,3095,0
|
|
20240502,154200,279588175,3095,3095,3095,3095,0
|
|
20240502,154100,279588175,3095,3095,3095,3095,0
|
|
20240502,154000,279588175,3095,3095,3095,3095,0
|
|
20240502,153900,279588175,3095,3095,3095,3095,0
|
|
20240502,153800,279588175,3095,3095,3095,3095,0
|
|
20240502,153700,279588175,3095,3095,3095,3095,0
|
|
20240502,153600,279588175,3095,3095,3095,3095,0
|
|
20240502,153500,279588175,3095,3095,3095,3095,0
|
|
20240502,153400,279588175,3095,3095,3095,3095,0
|
|
20240502,153300,279588175,3095,3095,3095,3095,0
|
|
20240502,153200,279588175,3095,3095,3095,3095,0
|
|
20240502,153100,279588175,3095,3095,3095,3095,0
|
|
20240502,153000,279588175,3095,3095,3095,3095,798
|
|
20240502,152900,277118365,3085,3085,3085,3085,0
|
|
20240502,152800,277118365,3085,3085,3085,3085,0
|
|
20240502,152700,277118365,3085,3085,3085,3085,0
|
|
20240502,152600,277118365,3085,3085,3085,3085,0
|
|
20240502,152500,277118365,3085,3085,3085,3085,0
|
|
20240502,152400,277118365,3085,3085,3085,3085,0
|
|
20240502,152300,277118365,3085,3085,3085,3085,0
|
|
20240502,152200,277118365,3085,3085,3085,3085,0
|
|
20240502,152100,277118365,3085,3085,3085,3085,0
|
|
20240502,152000,277118365,3085,3085,3085,3085,0
|
|
20240502,151900,277118365,3085,3090,3095,3085,243
|
|
20240502,151800,276366830,3090,3095,3095,3090,23
|
|
20240502,151700,276295735,3085,3090,3090,3085,244
|
|
20240502,151600,275542205,3095,3090,3095,3090,536
|
|
20240502,151500,273883315,3095,3095,3095,3095,23
|
|
20240502,151400,273812130,3095,3090,3095,3090,182
|
|
20240502,151300,273249555,3095,3095,3095,3095,6
|
|
20240502,151200,273230985,3095,3095,3095,3095,9
|
|
20240502,151100,273203130,3095,3095,3095,3095,37
|
|
20240502,151000,273088615,3095,3090,3095,3090,403
|
|
20240502,150900,271843320,3090,3095,3095,3090,206
|
|
20240502,150800,271206750,3095,3095,3095,3095,10
|
|
20240502,150700,271175800,3095,3095,3095,3095,115
|
|
20240502,150600,270819875,3095,3095,3095,3095,5
|
|
20240502,150500,270804400,3095,3090,3095,3085,828
|
|
20240502,150400,268242945,3085,3090,3090,3085,322
|
|
20240502,150300,267249550,3095,3095,3095,3095,11
|
|
20240502,150200,267215505,3095,3090,3095,3090,223
|
|
20240502,150100,266525940,3095,3095,3095,3095,0
|
|
20240502,150000,266525940,3095,3095,3095,3095,19
|
|
20240502,145900,266467135,3085,3090,3090,3085,224
|
|
20240502,145800,265776060,3090,3090,3090,3090,126
|
|
20240502,145700,265386720,3095,3090,3095,3085,323
|
|
20240502,145600,264388300,3095,3095,3095,3095,0
|
|
20240502,145500,264388300,3095,3095,3095,3095,500
|
|
20240502,145400,262840800,3090,3085,3090,3085,562
|
|
20240502,145300,261105315,3085,3085,3085,3085,124
|
|
20240502,145200,260722775,3085,3090,3090,3085,6
|
|
20240502,145100,260704250,3095,3090,3095,3085,220
|
|
20240502,145000,260025140,3090,3090,3090,3090,0
|
|
20240502,144900,260025140,3090,3090,3095,3090,137
|
|
20240502,144800,259601760,3090,3090,3090,3090,807
|
|
20240502,144700,257108130,3090,3090,3090,3090,5
|
|
20240502,144600,257092680,3090,3090,3090,3090,218
|
|
20240502,144500,256419060,3095,3090,3095,3090,130
|
|
20240502,144400,256017330,3090,3100,3100,3090,130
|
|
20240502,144300,255614930,3095,3100,3100,3095,635
|
|
20240502,144200,253647625,3095,3090,3095,3090,300
|
|
20240502,144100,252719150,3095,3090,3095,3090,163
|
|
20240502,144000,252215280,3090,3090,3090,3090,519
|
|
20240502,143900,250611570,3090,3090,3090,3090,3
|
|
20240502,143800,250602300,3095,3095,3095,3095,11
|
|
20240502,143700,250568255,3095,3090,3095,3090,347
|
|
20240502,143600,249496020,3090,3090,3090,3090,0
|
|
20240502,143500,249496020,3090,3095,3095,3090,2
|
|
20240502,143400,249489835,3090,3095,3095,3090,902
|
|
20240502,143300,246701755,3095,3090,3095,3090,124
|
|
20240502,143200,246318590,3090,3090,3090,3090,223
|
|
20240502,143100,245629520,3095,3090,3095,3090,142
|
|
20240502,143000,245190635,3095,3095,3095,3090,3
|
|
20240502,142900,245181355,3095,3095,3095,3090,222
|
|
20240502,142800,244494280,3100,3100,3100,3100,64
|
|
20240502,142700,244295880,3095,3090,3095,3090,7
|
|
20240502,142600,244274240,3090,3090,3090,3090,341
|
|
20240502,142500,243220550,3090,3090,3090,3090,1
|
|
20240502,142400,243217460,3095,3095,3095,3090,200
|
|
20240502,142300,242598465,3095,3100,3100,3095,648
|
|
20240502,142200,240592880,3100,3095,3100,3095,8
|
|
20240502,142100,240568105,3095,3095,3095,3095,139
|
|
20240502,142000,240137900,3095,3095,3100,3095,220
|
|
20240502,141900,239456995,3095,3095,3095,3095,3
|
|
20240502,141800,239447710,3095,3095,3095,3095,219
|
|
20240502,141700,238769905,3095,3100,3105,3095,387
|
|
20240502,141600,237570245,3100,3100,3100,3100,1
|
|
20240502,141500,237567145,3095,3095,3095,3095,222
|
|
20240502,141400,236880055,3095,3090,3095,3090,125
|
|
20240502,141300,236493795,3095,3095,3095,3095,0
|
|
20240502,141200,236493795,3095,3095,3095,3095,560
|
|
20240502,141100,234760595,3090,3095,3095,3090,20
|
|
20240502,141000,234698735,3090,3095,3095,3090,4
|
|
20240502,140900,234686360,3090,3090,3090,3090,345
|
|
20240502,140800,233620310,3090,3090,3090,3090,0
|
|
20240502,140700,233620310,3090,3095,3095,3090,220
|
|
20240502,140600,232939420,3095,3090,3095,3090,451
|
|
20240502,140500,231544190,3090,3090,3090,3090,1
|
|
20240502,140400,231541100,3100,3090,3100,3090,588
|
|
20240502,140300,229722120,3095,3095,3100,3095,4547
|
|
20240502,140200,215649080,3095,3095,3095,3095,7
|
|
20240502,140100,215627415,3095,3090,3100,3085,7074
|
|
20240502,140000,193723855,3095,3090,3095,3090,1353
|
|
20240502,135900,189543035,3090,3090,3090,3090,0
|
|
20240502,135800,189543035,3090,3090,3090,3090,219
|
|
20240502,135700,188866325,3090,3090,3090,3090,128
|
|
20240502,135600,188470805,3090,3090,3090,3090,1
|
|
20240502,135500,188467715,3090,3090,3090,3090,222
|
|
20240502,135400,187781735,3095,3095,3095,3095,0
|
|
20240502,135300,187781735,3095,3090,3095,3090,598
|
|
20240502,135200,185933890,3090,3090,3090,3090,5
|
|
20240502,135100,185918440,3090,3090,3090,3090,200
|
|
20240502,135000,185300440,3090,3090,3090,3090,422
|
|
20240502,134900,183996460,3085,3085,3085,3085,0
|
|
20240502,134800,183996460,3085,3085,3085,3085,1003
|
|
20240502,134700,180902205,3085,3090,3090,3085,1323
|
|
20240502,134600,176815235,3095,3090,3095,3090,959
|
|
20240502,134500,173851920,3090,3085,3090,3085,214
|
|
20240502,134400,173190680,3090,3090,3090,3090,100
|
|
20240502,134300,172881680,3090,3090,3090,3090,0
|
|
20240502,134200,172881680,3090,3090,3090,3085,223
|
|
20240502,134100,172192620,3095,3095,3095,3095,200
|
|
20240502,134000,171573620,3085,3090,3090,3085,112
|
|
20240502,133900,171228085,3090,3090,3090,3090,1558
|
|
20240502,133800,166413865,3090,3090,3090,3090,0
|
|
20240502,133700,166413865,3090,3090,3090,3090,38
|
|
20240502,133600,166296445,3090,3090,3090,3090,294
|
|
20240502,133500,165387985,3090,3090,3090,3090,4
|
|
20240502,133400,165375625,3090,3090,3090,3090,0
|
|
20240502,133300,165375625,3090,3090,3090,3090,328
|
|
20240502,133200,164362105,3090,3090,3090,3090,5
|
|
20240502,133100,164346655,3090,3090,3090,3090,0
|
|
20240502,133000,164346655,3090,3090,3095,3090,585
|
|
20240502,132900,162539000,3090,3090,3090,3090,108
|
|
20240502,132800,162205280,3090,3090,3090,3085,2219
|
|
20240502,132700,155349665,3090,3090,3090,3090,1344
|
|
20240502,132600,151196705,3095,3095,3095,3095,24
|
|
20240502,132500,151122425,3095,3095,3095,3085,532
|
|
20240502,132400,149478635,3085,3090,3090,3085,10
|
|
20240502,132300,149447780,3090,3090,3090,3090,1
|
|
20240502,132200,149444690,3090,3085,3090,3085,222
|
|
20240502,132100,148759810,3090,3090,3090,3090,109
|
|
20240502,132000,148423000,3090,3085,3090,3085,66
|
|
20240502,131900,148219375,3095,3090,3095,3085,298
|
|
20240502,131800,147299640,3090,3090,3090,3090,35
|
|
20240502,131700,147191490,3085,3095,3095,3085,4
|
|
20240502,131600,147179130,3085,3095,3095,3085,250
|
|
20240502,131500,146407560,3090,3090,3090,3085,581
|
|
20240502,131400,144612290,3085,3090,3090,3085,221
|
|
20240502,131300,143929940,3095,3095,3095,3095,128
|
|
20240502,131200,143533780,3090,3090,3095,3090,69
|
|
20240502,131100,143320250,3090,3095,3095,3090,318
|
|
20240502,131000,142337130,3090,3090,3090,3085,113
|
|
20240502,130900,141987980,3090,3090,3090,3090,100
|
|
20240502,130800,141678980,3085,3085,3085,3085,219
|
|
20240502,130700,141003365,3085,3090,3090,3085,124
|
|
20240502,130600,140620775,3090,3090,3090,3090,54
|
|
20240502,130500,140453915,3085,3085,3090,3085,324
|
|
20240502,130400,139453870,3090,3090,3090,3090,200
|
|
20240502,130300,138835870,3090,3085,3090,3085,503
|
|
20240502,130200,137283300,3085,3090,3090,3085,116
|
|
20240502,130100,136925030,3085,3085,3085,3085,0
|
|
20240502,130000,136925030,3085,3085,3085,3085,222
|
|
20240502,125900,136240160,3085,3085,3085,3085,6
|
|
20240502,125800,136221650,3085,3085,3085,3085,113
|
|
20240502,125700,135873045,3085,3090,3090,3085,320
|
|
20240502,125600,134885345,3090,3090,3090,3090,4
|
|
20240502,125500,134872985,3085,3090,3090,3085,113
|
|
20240502,125400,134524360,3090,3090,3090,3090,6
|
|
20240502,125300,134505820,3090,3090,3090,3090,39
|
|
20240502,125200,134385310,3085,3085,3085,3085,1
|
|
20240502,125100,134382225,3085,3090,3090,3085,112
|
|
20240502,125000,134036690,3090,3090,3090,3090,186
|
|
20240502,124900,133461950,3090,3090,3090,3090,0
|
|
20240502,124800,133461950,3090,3090,3090,3085,1195
|
|
20240502,124700,129774400,3095,3095,3095,3095,0
|
|
20240502,124600,129774400,3095,3095,3095,3095,0
|
|
20240502,124500,129774400,3095,3095,3095,3095,44
|
|
20240502,124400,129638220,3090,3090,3090,3090,109
|
|
20240502,124300,129301410,3095,3095,3095,3095,0
|
|
20240502,124200,129301410,3095,3090,3095,3090,400
|
|
20240502,124100,128064980,3090,3090,3090,3090,0
|
|
20240502,124000,128064980,3090,3090,3090,3085,316
|
|
20240502,123900,127089085,3090,3090,3090,3090,0
|
|
20240502,123800,127089085,3090,3090,3090,3090,1
|
|
20240502,123700,127085995,3090,3090,3090,3090,43
|
|
20240502,123600,126953125,3090,3085,3090,3085,122
|
|
20240502,123500,126576690,3090,3090,3090,3090,2
|
|
20240502,123400,126570510,3090,3090,3090,3090,71
|
|
20240502,123300,126351120,3090,3090,3090,3090,319
|
|
20240502,123200,125365410,3085,3085,3085,3085,0
|
|
20240502,123100,125365410,3085,3090,3090,3085,389
|
|
20240502,123000,124164345,3085,3090,3090,3085,139
|
|
20240502,122900,123735335,3090,3090,3090,3090,20
|
|
20240502,122800,123673535,3085,3085,3085,3085,109
|
|
20240502,122700,123337270,3090,3090,3090,3090,160
|
|
20240502,122600,122842870,3085,3085,3085,3085,0
|
|
20240502,122500,122842870,3085,3085,3085,3085,0
|
|
20240502,122400,122842870,3085,3085,3085,3085,108
|
|
20240502,122300,122509690,3085,3085,3085,3085,0
|
|
20240502,122200,122509690,3085,3085,3085,3085,0
|
|
20240502,122100,122509690,3085,3085,3085,3085,94
|
|
20240502,122000,122219700,3090,3090,3090,3090,16
|
|
20240502,121900,122170260,3090,3090,3090,3085,242
|
|
20240502,121800,121422980,3095,3095,3095,3095,0
|
|
20240502,121700,121422980,3095,3095,3095,3095,10
|
|
20240502,121600,121392030,3095,3090,3095,3090,209
|
|
20240502,121500,120745720,3090,3090,3090,3090,116
|
|
20240502,121400,120387280,3090,3090,3090,3090,20
|
|
20240502,121300,120325480,3090,3090,3090,3090,46
|
|
20240502,121200,120183340,3085,3090,3090,3080,464
|
|
20240502,121100,118751855,3090,3090,3090,3090,0
|
|
20240502,121000,118751855,3090,3085,3090,3085,297
|
|
20240502,120900,117834670,3085,3085,3085,3085,1000
|
|
20240502,120800,114749670,3090,3090,3090,3090,71
|
|
20240502,120700,114530280,3090,3090,3090,3090,0
|
|
20240502,120600,114530280,3090,3090,3090,3090,0
|
|
20240502,120500,114530280,3090,3085,3090,3085,51
|
|
20240502,120400,114372695,3080,3080,3080,3080,109
|
|
20240502,120300,114036975,3080,3080,3080,3080,0
|
|
20240502,120200,114036975,3080,3080,3080,3080,109
|
|
20240502,120100,113701255,3085,3085,3085,3085,0
|
|
20240502,120000,113701255,3085,3085,3085,3085,318
|
|
20240502,115900,112720225,3085,3085,3085,3085,0
|
|
20240502,115800,112720225,3085,3080,3085,3080,110
|
|
20240502,115700,112381415,3085,3085,3085,3085,0
|
|
20240502,115600,112381415,3085,3085,3085,3085,43
|
|
20240502,115500,112248760,3085,3085,3085,3085,57
|
|
20240502,115400,112072915,3085,3085,3085,3085,15
|
|
20240502,115300,112026640,3085,3085,3085,3085,109
|
|
20240502,115200,111690375,3085,3085,3085,3085,2
|
|
20240502,115100,111684205,3085,3085,3085,3085,0
|
|
20240502,115000,111684205,3085,3090,3090,3085,158
|
|
20240502,114900,111196725,3090,3090,3090,3090,262
|
|
20240502,114800,110387145,3090,3090,3090,3090,3
|
|
20240502,114700,110377875,3090,3090,3090,3090,30
|
|
20240502,114600,110285175,3085,3085,3085,3085,0
|
|
20240502,114500,110285175,3085,3080,3085,3080,1918
|
|
20240502,114400,104368200,3080,3080,3080,3080,0
|
|
20240502,114300,104368200,3080,3080,3080,3080,0
|
|
20240502,114200,104368200,3080,3080,3080,3080,108
|
|
20240502,114100,104035560,3085,3085,3085,3085,70
|
|
20240502,114000,103819610,3085,3085,3085,3085,403
|
|
20240502,113900,102576355,3080,3080,3080,3080,109
|
|
20240502,113800,102240635,3085,3085,3085,3085,45
|
|
20240502,113700,102101810,3085,3085,3085,3085,0
|
|
20240502,113600,102101810,3085,3085,3085,3085,240
|
|
20240502,113500,101361410,3080,3080,3080,3080,109
|
|
20240502,113400,101025690,3085,3085,3085,3085,606
|
|
20240502,113300,99156180,3085,3085,3085,3085,0
|
|
20240502,113200,99156180,3085,3085,3085,3085,44
|
|
20240502,113100,99020440,3080,3080,3080,3080,109
|
|
20240502,113000,98684720,3085,3085,3085,3085,8
|
|
20240502,112900,98660040,3085,3085,3085,3085,70
|
|
20240502,112800,98444090,3080,3080,3080,3080,0
|
|
20240502,112700,98444090,3080,3085,3085,3080,110
|
|
20240502,112600,98105285,3085,3085,3085,3085,10
|
|
20240502,112500,98074435,3085,3085,3085,3085,0
|
|
20240502,112400,98074435,3085,3085,3085,3085,43
|
|
20240502,112300,97941780,3080,3080,3080,3080,108
|
|
20240502,112200,97609140,3085,3085,3085,3085,4
|
|
20240502,112100,97596800,3085,3085,3085,3085,0
|
|
20240502,112000,97596800,3085,3085,3085,3085,226
|
|
20240502,111900,96899590,3080,3080,3080,3080,0
|
|
20240502,111800,96899590,3080,3080,3080,3080,0
|
|
20240502,111700,96899590,3080,3080,3080,3080,107
|
|
20240502,111600,96570030,3085,3080,3085,3080,447
|
|
20240502,111500,95193035,3080,3080,3080,3080,100
|
|
20240502,111400,94885035,3085,3080,3085,3080,109
|
|
20240502,111300,94549300,3085,3085,3085,3085,0
|
|
20240502,111200,94549300,3085,3085,3085,3085,0
|
|
20240502,111100,94549300,3085,3085,3085,3085,1
|
|
20240502,111000,94546215,3085,3080,3085,3080,131
|
|
20240502,110900,94142615,3085,3085,3085,3085,128
|
|
20240502,110800,93747735,3085,3085,3085,3085,44
|
|
20240502,110700,93611995,3085,3085,3085,3085,102
|
|
20240502,110600,93297325,3080,3080,3080,3080,107
|
|
20240502,110500,92967765,3085,3085,3085,3085,0
|
|
20240502,110400,92967765,3085,3085,3085,3085,15
|
|
20240502,110300,92921490,3080,3080,3080,3080,0
|
|
20240502,110200,92921490,3080,3085,3085,3080,112
|
|
20240502,110100,92576505,3085,3085,3085,3085,0
|
|
20240502,110000,92576505,3085,3085,3085,3085,1
|
|
20240502,105900,92573420,3080,3080,3080,3080,0
|
|
20240502,105800,92573420,3080,3085,3085,3080,111
|
|
20240502,105700,92231530,3085,3085,3085,3085,0
|
|
20240502,105600,92231530,3085,3085,3085,3085,12
|
|
20240502,105500,92194510,3085,3085,3085,3085,221
|
|
20240502,105400,91512725,3090,3090,3090,3090,1
|
|
20240502,105300,91509635,3090,3090,3090,3090,1
|
|
20240502,105200,91506545,3085,3085,3085,3085,10
|
|
20240502,105100,91475695,3085,3085,3085,3085,0
|
|
20240502,105000,91475695,3085,3085,3085,3085,162
|
|
20240502,104900,90975925,3085,3085,3085,3085,0
|
|
20240502,104800,90975925,3085,3085,3085,3085,0
|
|
20240502,104700,90975925,3085,3085,3085,3085,107
|
|
20240502,104600,90645830,3085,3085,3085,3085,103
|
|
20240502,104500,90328075,3090,3090,3090,3090,3
|
|
20240502,104400,90318805,3090,3085,3090,3085,21
|
|
20240502,104300,90254015,3085,3085,3085,3085,0
|
|
20240502,104200,90254015,3085,3085,3085,3085,421
|
|
20240502,104100,88955230,3080,3080,3080,3080,14
|
|
20240502,104000,88912110,3080,3080,3080,3080,105
|
|
20240502,103900,88588710,3085,3085,3085,3085,2
|
|
20240502,103800,88582540,3090,3090,3090,3090,0
|
|
20240502,103700,88582540,3090,3085,3090,3085,222
|
|
20240502,103600,87897565,3080,3085,3085,3080,150
|
|
20240502,103500,87435315,3085,3080,3085,3080,117
|
|
20240502,103400,87074905,3080,3085,3085,3080,55
|
|
20240502,103300,86905485,3085,3085,3085,3085,45
|
|
20240502,103200,86766660,3080,3085,3090,3080,1676
|
|
20240502,103100,81596280,3090,3085,3090,3085,113
|
|
20240502,103000,81247645,3085,3090,3090,3085,52
|
|
20240502,102900,81087115,3085,3085,3085,3085,200
|
|
20240502,102800,80470115,3090,3085,3090,3085,597
|
|
20240502,102700,78626535,3085,3085,3085,3085,107
|
|
20240502,102600,78296440,3085,3085,3085,3085,27
|
|
20240502,102500,78213145,3085,3085,3085,3085,76
|
|
20240502,102400,77978685,3085,3090,3090,3085,41
|
|
20240502,102300,77852195,3085,3085,3085,3085,127
|
|
20240502,102200,77460400,3085,3085,3085,3085,0
|
|
20240502,102100,77460400,3085,3090,3090,3085,241
|
|
20240502,102000,76715910,3085,3090,3090,3085,108
|
|
20240502,101900,76382725,3090,3090,3090,3090,64
|
|
20240502,101800,76184965,3090,3090,3090,3090,0
|
|
20240502,101700,76184965,3090,3090,3090,3090,2
|
|
20240502,101600,76178785,3085,3085,3085,3085,207
|
|
20240502,101500,75540190,3085,3085,3085,3085,55
|
|
20240502,101400,75370515,3085,3085,3085,3085,272
|
|
20240502,101300,74531395,3090,3085,3090,3085,1107
|
|
20240502,101200,71111300,3090,3090,3090,3090,0
|
|
20240502,101100,71111300,3090,3090,3090,3090,5
|
|
20240502,101000,71095850,3090,3090,3090,3090,607
|
|
20240502,100900,69220220,3090,3090,3090,3090,1
|
|
20240502,100800,69217130,3085,3085,3085,3085,107
|
|
20240502,100700,68887035,3085,3085,3085,3085,576
|
|
20240502,100600,67110075,3090,3090,3090,3090,88
|
|
20240502,100500,66838155,3090,3085,3090,3085,1013
|
|
20240502,100400,63710535,3085,3090,3090,3085,1016
|
|
20240502,100300,60576170,3090,3085,3090,3085,710
|
|
20240502,100200,58385795,3085,3090,3090,3085,27
|
|
20240502,100100,58302370,3085,3090,3090,3085,125
|
|
20240502,100000,57916650,3090,3090,3090,3090,1
|
|
20240502,095900,57913560,3090,3090,3090,3090,0
|
|
20240502,095800,57913560,3090,3090,3090,3085,639
|
|
20240502,095700,55939580,3085,3090,3090,3085,1279
|
|
20240502,095600,51992325,3090,3090,3090,3090,3018
|
|
20240502,095500,42666705,3090,3085,3090,3080,87
|
|
20240502,095400,42398170,3085,3080,3085,3080,7
|
|
20240502,095300,42376580,3085,3085,3090,3085,523
|
|
20240502,095200,40763110,3085,3085,3085,3085,23
|
|
20240502,095100,40692155,3085,3085,3085,3085,15
|
|
20240502,095000,40645880,3085,3085,3085,3085,135
|
|
20240502,094900,40229405,3085,3090,3090,3085,5
|
|
20240502,094800,40213960,3090,3090,3090,3085,17
|
|
20240502,094700,40161435,3090,3085,3090,3085,62
|
|
20240502,094600,39970125,3085,3080,3085,3080,192
|
|
20240502,094500,39378340,3085,3085,3085,3085,1
|
|
20240502,094400,39375255,3085,3085,3085,3080,53
|
|
20240502,094300,39211915,3085,3085,3085,3085,23
|
|
20240502,094200,39140960,3090,3085,3090,3085,288
|
|
20240502,094100,38252090,3085,3080,3090,3080,688
|
|
20240502,094000,36133005,3090,3090,3090,3090,31
|
|
20240502,093900,36037215,3090,3090,3090,3090,1
|
|
20240502,093800,36034125,3085,3080,3085,3080,1350
|
|
20240502,093700,31876050,3080,3080,3080,3080,397
|
|
20240502,093600,30653290,3080,3080,3080,3080,112
|
|
20240502,093500,30308330,3080,3080,3080,3080,1
|
|
20240502,093400,30305250,3080,3075,3080,3075,116
|
|
20240502,093300,29948500,3075,3075,3075,3075,19
|
|
20240502,093200,29890075,3075,3075,3075,3075,0
|
|
20240502,093100,29890075,3075,3075,3075,3075,123
|
|
20240502,093000,29511850,3080,3080,3080,3080,4
|
|
20240502,092900,29499530,3080,3080,3080,3080,17
|
|
20240502,092800,29447170,3080,3075,3080,3070,706
|
|
20240502,092700,27276210,3075,3075,3075,3070,152
|
|
20240502,092600,26809345,3075,3075,3075,3075,30
|
|
20240502,092500,26717095,3075,3075,3075,3075,2
|
|
20240502,092400,26710945,3070,3070,3070,3070,0
|
|
20240502,092300,26710945,3070,3070,3070,3070,106
|
|
20240502,092200,26385525,3075,3075,3075,3075,17
|
|
20240502,092100,26333250,3070,3070,3070,3070,0
|
|
20240502,092000,26333250,3070,3070,3070,3070,16
|
|
20240502,091900,26284130,3075,3075,3075,3075,90
|
|
20240502,091800,26007380,3075,3080,3080,3075,413
|
|
20240502,091700,24737335,3075,3080,3080,3075,12
|
|
20240502,091600,24700385,3090,3090,3090,3075,1553
|
|
20240502,091500,19922780,3090,3090,3090,3090,1004
|
|
20240502,091400,16820420,3090,3090,3090,3090,39
|
|
20240502,091300,16699910,3075,3075,3075,3075,0
|
|
20240502,091200,16699910,3075,3075,3075,3075,107
|
|
20240502,091100,16370885,3075,3075,3075,3075,30
|
|
20240502,091000,16278635,3075,3090,3090,3075,558
|
|
20240502,090900,14560910,3090,3090,3090,3090,800
|
|
20240502,090800,12088910,3080,3080,3080,3080,1
|
|
20240502,090700,12085830,3080,3085,3090,3080,2470
|
|
20240502,090600,4464740,3085,3080,3085,3080,17
|
|
20240502,090500,4412300,3080,3080,3080,3080,396
|
|
20240502,090400,3192620,3080,3080,3080,3080,85
|
|
20240502,090300,2930820,3075,3075,3075,3075,185
|
|
20240502,090200,2361945,3075,3080,3080,3075,70
|
|
20240502,090100,2146690,3085,3075,3085,3075,45
|
|
20240502,090000,2008295,3080,3075,3080,3075,653
|