643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,193900,1364581810,2655,2655,2655,2655,0
|
|
20240503,193800,1364581810,2655,2655,2655,2655,0
|
|
20240503,193700,1364581810,2655,2655,2655,2655,0
|
|
20240503,193600,1364581810,2655,2655,2655,2655,0
|
|
20240503,193500,1364581810,2655,2655,2655,2655,0
|
|
20240503,193400,1364581810,2655,2655,2655,2655,0
|
|
20240503,193300,1364581810,2655,2655,2655,2655,0
|
|
20240503,193200,1364581810,2655,2655,2655,2655,0
|
|
20240503,193100,1364581810,2655,2655,2655,2655,0
|
|
20240503,193000,1364581810,2655,2655,2655,2655,0
|
|
20240503,192900,1364581810,2655,2655,2655,2655,0
|
|
20240503,192800,1364581810,2655,2655,2655,2655,0
|
|
20240503,192700,1364581810,2655,2655,2655,2655,0
|
|
20240503,192600,1364581810,2655,2655,2655,2655,0
|
|
20240503,192500,1364581810,2655,2655,2655,2655,0
|
|
20240503,192400,1364581810,2655,2655,2655,2655,0
|
|
20240503,192300,1364581810,2655,2655,2655,2655,0
|
|
20240503,192200,1364581810,2655,2655,2655,2655,0
|
|
20240503,192100,1364581810,2655,2655,2655,2655,0
|
|
20240503,192000,1364581810,2655,2655,2655,2655,0
|
|
20240503,191900,1364581810,2655,2655,2655,2655,0
|
|
20240503,191800,1364581810,2655,2655,2655,2655,0
|
|
20240503,191700,1364581810,2655,2655,2655,2655,0
|
|
20240503,191600,1364581810,2655,2655,2655,2655,0
|
|
20240503,191500,1364581810,2655,2655,2655,2655,0
|
|
20240503,191400,1364581810,2655,2655,2655,2655,0
|
|
20240503,191300,1364581810,2655,2655,2655,2655,0
|
|
20240503,191200,1364581810,2655,2655,2655,2655,0
|
|
20240503,191100,1364581810,2655,2655,2655,2655,0
|
|
20240503,191000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,190900,1364581810,2655,2655,2655,2655,0
|
|
20240503,190800,1364581810,2655,2655,2655,2655,0
|
|
20240503,190700,1364581810,2655,2655,2655,2655,0
|
|
20240503,190600,1364581810,2655,2655,2655,2655,0
|
|
20240503,190500,1364581810,2655,2655,2655,2655,0
|
|
20240503,190400,1364581810,2655,2655,2655,2655,0
|
|
20240503,190300,1364581810,2655,2655,2655,2655,0
|
|
20240503,190200,1364581810,2655,2655,2655,2655,0
|
|
20240503,190100,1364581810,2655,2655,2655,2655,0
|
|
20240503,190000,1364581810,2655,2655,2655,2655,0
|
|
20240503,185900,1364581810,2655,2655,2655,2655,0
|
|
20240503,185800,1364581810,2655,2655,2655,2655,0
|
|
20240503,185700,1364581810,2655,2655,2655,2655,0
|
|
20240503,185600,1364581810,2655,2655,2655,2655,0
|
|
20240503,185500,1364581810,2655,2655,2655,2655,0
|
|
20240503,185400,1364581810,2655,2655,2655,2655,0
|
|
20240503,185300,1364581810,2655,2655,2655,2655,0
|
|
20240503,185200,1364581810,2655,2655,2655,2655,0
|
|
20240503,185100,1364581810,2655,2655,2655,2655,0
|
|
20240503,185000,1364581810,2655,2655,2655,2655,0
|
|
20240503,184900,1364581810,2655,2655,2655,2655,0
|
|
20240503,184800,1364581810,2655,2655,2655,2655,0
|
|
20240503,184700,1364581810,2655,2655,2655,2655,0
|
|
20240503,184600,1364581810,2655,2655,2655,2655,0
|
|
20240503,184500,1364581810,2655,2655,2655,2655,0
|
|
20240503,184400,1364581810,2655,2655,2655,2655,0
|
|
20240503,184300,1364581810,2655,2655,2655,2655,0
|
|
20240503,184200,1364581810,2655,2655,2655,2655,0
|
|
20240503,184100,1364581810,2655,2655,2655,2655,0
|
|
20240503,184000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,183900,1364581810,2655,2655,2655,2655,0
|
|
20240503,183800,1364581810,2655,2655,2655,2655,0
|
|
20240503,183700,1364581810,2655,2655,2655,2655,0
|
|
20240503,183600,1364581810,2655,2655,2655,2655,0
|
|
20240503,183500,1364581810,2655,2655,2655,2655,0
|
|
20240503,183400,1364581810,2655,2655,2655,2655,0
|
|
20240503,183300,1364581810,2655,2655,2655,2655,0
|
|
20240503,183200,1364581810,2655,2655,2655,2655,0
|
|
20240503,183100,1364581810,2655,2655,2655,2655,0
|
|
20240503,183000,1364581810,2655,2655,2655,2655,0
|
|
20240503,182900,1364581810,2655,2655,2655,2655,0
|
|
20240503,182800,1364581810,2655,2655,2655,2655,0
|
|
20240503,182700,1364581810,2655,2655,2655,2655,0
|
|
20240503,182600,1364581810,2655,2655,2655,2655,0
|
|
20240503,182500,1364581810,2655,2655,2655,2655,0
|
|
20240503,182400,1364581810,2655,2655,2655,2655,0
|
|
20240503,182300,1364581810,2655,2655,2655,2655,0
|
|
20240503,182200,1364581810,2655,2655,2655,2655,0
|
|
20240503,182100,1364581810,2655,2655,2655,2655,0
|
|
20240503,182000,1364581810,2655,2655,2655,2655,0
|
|
20240503,181900,1364581810,2655,2655,2655,2655,0
|
|
20240503,181800,1364581810,2655,2655,2655,2655,0
|
|
20240503,181700,1364581810,2655,2655,2655,2655,0
|
|
20240503,181600,1364581810,2655,2655,2655,2655,0
|
|
20240503,181500,1364581810,2655,2655,2655,2655,0
|
|
20240503,181400,1364581810,2655,2655,2655,2655,0
|
|
20240503,181300,1364581810,2655,2655,2655,2655,0
|
|
20240503,181200,1364581810,2655,2655,2655,2655,0
|
|
20240503,181100,1364581810,2655,2655,2655,2655,0
|
|
20240503,181000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,180900,1364581810,2655,2655,2655,2655,0
|
|
20240503,180800,1364581810,2655,2655,2655,2655,0
|
|
20240503,180700,1364581810,2655,2655,2655,2655,0
|
|
20240503,180600,1364581810,2655,2655,2655,2655,0
|
|
20240503,180500,1364581810,2655,2655,2655,2655,0
|
|
20240503,180400,1364581810,2655,2655,2655,2655,0
|
|
20240503,180300,1364581810,2655,2655,2655,2655,0
|
|
20240503,180200,1364581810,2655,2655,2655,2655,0
|
|
20240503,180100,1364581810,2655,2655,2655,2655,0
|
|
20240503,180000,1364581810,2655,2655,2655,2655,0
|
|
20240503,175900,1364581810,2655,2655,2655,2655,0
|
|
20240503,175800,1364581810,2655,2655,2655,2655,0
|
|
20240503,175700,1364581810,2655,2655,2655,2655,0
|
|
20240503,175600,1364581810,2655,2655,2655,2655,0
|
|
20240503,175500,1364581810,2655,2655,2655,2655,0
|
|
20240503,175400,1364581810,2655,2655,2655,2655,0
|
|
20240503,175300,1364581810,2655,2655,2655,2655,0
|
|
20240503,175200,1364581810,2655,2655,2655,2655,0
|
|
20240503,175100,1364581810,2655,2655,2655,2655,0
|
|
20240503,175000,1364581810,2655,2655,2655,2655,0
|
|
20240503,174900,1364581810,2655,2655,2655,2655,0
|
|
20240503,174800,1364581810,2655,2655,2655,2655,0
|
|
20240503,174700,1364581810,2655,2655,2655,2655,0
|
|
20240503,174600,1364581810,2655,2655,2655,2655,0
|
|
20240503,174500,1364581810,2655,2655,2655,2655,0
|
|
20240503,174400,1364581810,2655,2655,2655,2655,0
|
|
20240503,174300,1364581810,2655,2655,2655,2655,0
|
|
20240503,174200,1364581810,2655,2655,2655,2655,0
|
|
20240503,174100,1364581810,2655,2655,2655,2655,0
|
|
20240503,174000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,173900,1364581810,2655,2655,2655,2655,0
|
|
20240503,173800,1364581810,2655,2655,2655,2655,0
|
|
20240503,173700,1364581810,2655,2655,2655,2655,0
|
|
20240503,173600,1364581810,2655,2655,2655,2655,0
|
|
20240503,173500,1364581810,2655,2655,2655,2655,0
|
|
20240503,173400,1364581810,2655,2655,2655,2655,0
|
|
20240503,173300,1364581810,2655,2655,2655,2655,0
|
|
20240503,173200,1364581810,2655,2655,2655,2655,0
|
|
20240503,173100,1364581810,2655,2655,2655,2655,0
|
|
20240503,173000,1364581810,2655,2655,2655,2655,0
|
|
20240503,172900,1364581810,2655,2655,2655,2655,0
|
|
20240503,172800,1364581810,2655,2655,2655,2655,0
|
|
20240503,172700,1364581810,2655,2655,2655,2655,0
|
|
20240503,172600,1364581810,2655,2655,2655,2655,0
|
|
20240503,172500,1364581810,2655,2655,2655,2655,0
|
|
20240503,172400,1364581810,2655,2655,2655,2655,0
|
|
20240503,172300,1364581810,2655,2655,2655,2655,0
|
|
20240503,172200,1364581810,2655,2655,2655,2655,0
|
|
20240503,172100,1364581810,2655,2655,2655,2655,0
|
|
20240503,172000,1364581810,2655,2655,2655,2655,0
|
|
20240503,171900,1364581810,2655,2655,2655,2655,0
|
|
20240503,171800,1364581810,2655,2655,2655,2655,0
|
|
20240503,171700,1364581810,2655,2655,2655,2655,0
|
|
20240503,171600,1364581810,2655,2655,2655,2655,0
|
|
20240503,171500,1364581810,2655,2655,2655,2655,0
|
|
20240503,171400,1364581810,2655,2655,2655,2655,0
|
|
20240503,171300,1364581810,2655,2655,2655,2655,0
|
|
20240503,171200,1364581810,2655,2655,2655,2655,0
|
|
20240503,171100,1364581810,2655,2655,2655,2655,0
|
|
20240503,171000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,170900,1364581810,2655,2655,2655,2655,0
|
|
20240503,170800,1364581810,2655,2655,2655,2655,0
|
|
20240503,170700,1364581810,2655,2655,2655,2655,0
|
|
20240503,170600,1364581810,2655,2655,2655,2655,0
|
|
20240503,170500,1364581810,2655,2655,2655,2655,0
|
|
20240503,170400,1364581810,2655,2655,2655,2655,0
|
|
20240503,170300,1364581810,2655,2655,2655,2655,0
|
|
20240503,170200,1364581810,2655,2655,2655,2655,0
|
|
20240503,170100,1364581810,2655,2655,2655,2655,0
|
|
20240503,170000,1364581810,2655,2655,2655,2655,0
|
|
20240503,165900,1364581810,2655,2655,2655,2655,0
|
|
20240503,165800,1364581810,2655,2655,2655,2655,0
|
|
20240503,165700,1364581810,2655,2655,2655,2655,0
|
|
20240503,165600,1364581810,2655,2655,2655,2655,0
|
|
20240503,165500,1364581810,2655,2655,2655,2655,0
|
|
20240503,165400,1364581810,2655,2655,2655,2655,0
|
|
20240503,165300,1364581810,2655,2655,2655,2655,0
|
|
20240503,165200,1364581810,2655,2655,2655,2655,0
|
|
20240503,165100,1364581810,2655,2655,2655,2655,0
|
|
20240503,165000,1364581810,2655,2655,2655,2655,0
|
|
20240503,164900,1364581810,2655,2655,2655,2655,0
|
|
20240503,164800,1364581810,2655,2655,2655,2655,0
|
|
20240503,164700,1364581810,2655,2655,2655,2655,0
|
|
20240503,164600,1364581810,2655,2655,2655,2655,0
|
|
20240503,164500,1364581810,2655,2655,2655,2655,0
|
|
20240503,164400,1364581810,2655,2655,2655,2655,0
|
|
20240503,164300,1364581810,2655,2655,2655,2655,0
|
|
20240503,164200,1364581810,2655,2655,2655,2655,0
|
|
20240503,164100,1364581810,2655,2655,2655,2655,0
|
|
20240503,164000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,163900,1364581810,2655,2655,2655,2655,0
|
|
20240503,163800,1364581810,2655,2655,2655,2655,0
|
|
20240503,163700,1364581810,2655,2655,2655,2655,0
|
|
20240503,163600,1364581810,2655,2655,2655,2655,0
|
|
20240503,163500,1364581810,2655,2655,2655,2655,0
|
|
20240503,163400,1364581810,2655,2655,2655,2655,0
|
|
20240503,163300,1364581810,2655,2655,2655,2655,0
|
|
20240503,163200,1364581810,2655,2655,2655,2655,0
|
|
20240503,163100,1364581810,2655,2655,2655,2655,0
|
|
20240503,163000,1364581810,2655,2655,2655,2655,0
|
|
20240503,162900,1364581810,2655,2655,2655,2655,0
|
|
20240503,162800,1364581810,2655,2655,2655,2655,0
|
|
20240503,162700,1364581810,2655,2655,2655,2655,0
|
|
20240503,162600,1364581810,2655,2655,2655,2655,0
|
|
20240503,162500,1364581810,2655,2655,2655,2655,0
|
|
20240503,162400,1364581810,2655,2655,2655,2655,0
|
|
20240503,162300,1364581810,2655,2655,2655,2655,0
|
|
20240503,162200,1364581810,2655,2655,2655,2655,0
|
|
20240503,162100,1364581810,2655,2655,2655,2655,0
|
|
20240503,162000,1364581810,2655,2655,2655,2655,0
|
|
20240503,161900,1364581810,2655,2655,2655,2655,0
|
|
20240503,161800,1364581810,2655,2655,2655,2655,0
|
|
20240503,161700,1364581810,2655,2655,2655,2655,0
|
|
20240503,161600,1364581810,2655,2655,2655,2655,0
|
|
20240503,161500,1364581810,2655,2655,2655,2655,0
|
|
20240503,161400,1364581810,2655,2655,2655,2655,0
|
|
20240503,161300,1364581810,2655,2655,2655,2655,0
|
|
20240503,161200,1364581810,2655,2655,2655,2655,0
|
|
20240503,161100,1364581810,2655,2655,2655,2655,0
|
|
20240503,161000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,160900,1364581810,2655,2655,2655,2655,0
|
|
20240503,160800,1364581810,2655,2655,2655,2655,0
|
|
20240503,160700,1364581810,2655,2655,2655,2655,0
|
|
20240503,160600,1364581810,2655,2655,2655,2655,0
|
|
20240503,160500,1364581810,2655,2655,2655,2655,0
|
|
20240503,160400,1364581810,2655,2655,2655,2655,0
|
|
20240503,160300,1364581810,2655,2655,2655,2655,0
|
|
20240503,160200,1364581810,2655,2655,2655,2655,0
|
|
20240503,160100,1364581810,2655,2655,2655,2655,0
|
|
20240503,160000,1364581810,2655,2655,2655,2655,0
|
|
20240503,155900,1364581810,2655,2655,2655,2655,0
|
|
20240503,155800,1364581810,2655,2655,2655,2655,0
|
|
20240503,155700,1364581810,2655,2655,2655,2655,0
|
|
20240503,155600,1364581810,2655,2655,2655,2655,0
|
|
20240503,155500,1364581810,2655,2655,2655,2655,0
|
|
20240503,155400,1364581810,2655,2655,2655,2655,0
|
|
20240503,155300,1364581810,2655,2655,2655,2655,0
|
|
20240503,155200,1364581810,2655,2655,2655,2655,0
|
|
20240503,155100,1364581810,2655,2655,2655,2655,0
|
|
20240503,155000,1364581810,2655,2655,2655,2655,0
|
|
20240503,154900,1364581810,2655,2655,2655,2655,0
|
|
20240503,154800,1364581810,2655,2655,2655,2655,0
|
|
20240503,154700,1364581810,2655,2655,2655,2655,0
|
|
20240503,154600,1364581810,2655,2655,2655,2655,0
|
|
20240503,154500,1364581810,2655,2655,2655,2655,0
|
|
20240503,154400,1364581810,2655,2655,2655,2655,0
|
|
20240503,154300,1364581810,2655,2655,2655,2655,0
|
|
20240503,154200,1364581810,2655,2655,2655,2655,0
|
|
20240503,154100,1364581810,2655,2655,2655,2655,0
|
|
20240503,154000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,153900,1364581810,2655,2655,2655,2655,0
|
|
20240503,153800,1364581810,2655,2655,2655,2655,0
|
|
20240503,153700,1364581810,2655,2655,2655,2655,0
|
|
20240503,153600,1364581810,2655,2655,2655,2655,0
|
|
20240503,153500,1364581810,2655,2655,2655,2655,0
|
|
20240503,153400,1364581810,2655,2655,2655,2655,0
|
|
20240503,153300,1364581810,2655,2655,2655,2655,0
|
|
20240503,153200,1364581810,2655,2655,2655,2655,0
|
|
20240503,153100,1364581810,2655,2655,2655,2655,0
|
|
20240503,153000,1364581810,2655,2655,2655,2655,13968
|
|
20240503,152900,1327496770,2640,2640,2640,2640,0
|
|
20240503,152800,1327496770,2640,2640,2640,2640,0
|
|
20240503,152700,1327496770,2640,2640,2640,2640,0
|
|
20240503,152600,1327496770,2640,2640,2640,2640,0
|
|
20240503,152500,1327496770,2640,2640,2640,2640,0
|
|
20240503,152400,1327496770,2640,2640,2640,2640,0
|
|
20240503,152300,1327496770,2640,2640,2640,2640,0
|
|
20240503,152200,1327496770,2640,2640,2640,2640,0
|
|
20240503,152100,1327496770,2640,2640,2640,2640,0
|
|
20240503,152000,1327496770,2640,2640,2640,2640,0
|
|
20240503,151900,1327496770,2640,2650,2655,2640,1532
|
|
20240503,151800,1323443950,2650,2650,2650,2650,170
|
|
20240503,151700,1322993450,2650,2650,2650,2650,134
|
|
20240503,151600,1322638350,2655,2650,2655,2650,198
|
|
20240503,151500,1322113620,2650,2650,2655,2650,1381
|
|
20240503,151400,1318452270,2655,2650,2655,2650,2081
|
|
20240503,151300,1312937455,2650,2655,2655,2650,780
|
|
20240503,151200,1310866955,2655,2650,2655,2650,415
|
|
20240503,151100,1309767190,2655,2655,2655,2655,25
|
|
20240503,151000,1309700815,2655,2650,2655,2650,5823
|
|
20240503,150900,1294256115,2650,2645,2650,2645,398
|
|
20240503,150800,1293203235,2645,2645,2645,2645,60
|
|
20240503,150700,1293044535,2645,2650,2650,2645,121
|
|
20240503,150600,1292724485,2650,2645,2650,2645,308
|
|
20240503,150500,1291909815,2645,2645,2650,2645,264
|
|
20240503,150400,1291211530,2650,2645,2650,2645,2001
|
|
20240503,150300,1285918880,2640,2650,2650,2640,8188
|
|
20240503,150200,1264264070,2650,2645,2650,2645,183
|
|
20240503,150100,1263779640,2650,2650,2650,2650,60
|
|
20240503,150000,1263620640,2650,2645,2650,2645,1005
|
|
20240503,145900,1260962355,2645,2645,2645,2645,500
|
|
20240503,145800,1259639855,2645,2635,2645,2635,2
|
|
20240503,145700,1259634575,2645,2635,2645,2635,60
|
|
20240503,145600,1259476420,2645,2635,2645,2635,75
|
|
20240503,145500,1259278785,2645,2645,2645,2645,1121
|
|
20240503,145400,1256313740,2645,2645,2645,2645,1
|
|
20240503,145300,1256311095,2635,2635,2635,2635,1542
|
|
20240503,145200,1252247925,2640,2635,2640,2635,1001
|
|
20240503,145100,1249610285,2640,2640,2640,2640,389
|
|
20240503,145000,1248583325,2640,2640,2640,2640,70
|
|
20240503,144900,1248398525,2645,2640,2645,2635,286
|
|
20240503,144800,1247644845,2645,2645,2645,2645,11
|
|
20240503,144700,1247615750,2645,2635,2645,2635,145
|
|
20240503,144600,1247232525,2645,2640,2645,2640,269
|
|
20240503,144500,1246522355,2640,2645,2645,2640,9
|
|
20240503,144400,1246498590,2645,2645,2645,2645,1
|
|
20240503,144300,1246495945,2640,2640,2640,2640,2
|
|
20240503,144200,1246490665,2645,2645,2645,2645,0
|
|
20240503,144100,1246490665,2645,2645,2645,2645,50
|
|
20240503,144000,1246358415,2645,2635,2645,2635,51
|
|
20240503,143900,1246224020,2650,2650,2650,2650,0
|
|
20240503,143800,1246224020,2650,2650,2650,2650,1
|
|
20240503,143700,1246221370,2655,2655,2655,2655,0
|
|
20240503,143600,1246221370,2655,2655,2655,2655,0
|
|
20240503,143500,1246221370,2655,2650,2655,2650,9655
|
|
20240503,143400,1220625605,2650,2640,2650,2640,1467
|
|
20240503,143300,1216748300,2640,2640,2640,2640,10
|
|
20240503,143200,1216721900,2640,2640,2640,2635,33
|
|
20240503,143100,1216634785,2640,2635,2640,2635,1883
|
|
20240503,143000,1211673025,2640,2640,2640,2640,20
|
|
20240503,142900,1211620225,2645,2645,2645,2645,0
|
|
20240503,142800,1211620225,2645,2640,2645,2640,1344
|
|
20240503,142700,1208071560,2640,2640,2640,2640,88
|
|
20240503,142600,1207839240,2640,2640,2640,2640,520
|
|
20240503,142500,1206466440,2640,2640,2640,2640,0
|
|
20240503,142400,1206466440,2640,2635,2640,2635,113
|
|
20240503,142300,1206168580,2640,2640,2640,2640,77
|
|
20240503,142200,1205965300,2640,2640,2640,2640,5
|
|
20240503,142100,1205952100,2630,2630,2630,2630,10001
|
|
20240503,142000,1179649470,2645,2645,2645,2645,0
|
|
20240503,141900,1179649470,2645,2645,2645,2645,101
|
|
20240503,141800,1179382325,2630,2645,2645,2630,11
|
|
20240503,141700,1179353380,2645,2645,2645,2645,1
|
|
20240503,141600,1179350735,2645,2645,2645,2645,100
|
|
20240503,141500,1179086235,2645,2645,2645,2645,0
|
|
20240503,141400,1179086235,2645,2645,2645,2645,180
|
|
20240503,141300,1178610135,2645,2635,2645,2630,2256
|
|
20240503,141200,1172666330,2645,2645,2645,2645,1
|
|
20240503,141100,1172663685,2635,2645,2645,2635,619
|
|
20240503,141000,1171028220,2650,2650,2650,2650,0
|
|
20240503,140900,1171028220,2650,2645,2650,2645,2001
|
|
20240503,140800,1165735570,2645,2645,2645,2645,6
|
|
20240503,140700,1165719700,2645,2640,2645,2635,1909
|
|
20240503,140600,1160686865,2645,2645,2645,2645,0
|
|
20240503,140500,1160686865,2645,2650,2650,2645,380
|
|
20240503,140400,1159681755,2650,2650,2650,2650,10
|
|
20240503,140300,1159655255,2650,2650,2650,2650,52
|
|
20240503,140200,1159517455,2650,2650,2650,2650,0
|
|
20240503,140100,1159517455,2650,2650,2650,2650,0
|
|
20240503,140000,1159517455,2650,2645,2650,2635,4095
|
|
20240503,135900,1148719285,2645,2645,2650,2645,1061
|
|
20240503,135800,1145912935,2650,2650,2650,2645,43
|
|
20240503,135700,1145799185,2645,2650,2650,2645,193
|
|
20240503,135600,1145288035,2645,2645,2645,2645,87
|
|
20240503,135500,1145057920,2650,2650,2650,2645,602
|
|
20240503,135400,1143465620,2645,2645,2645,2640,156
|
|
20240503,135300,1143053500,2645,2640,2645,2640,55
|
|
20240503,135200,1142908075,2645,2645,2645,2645,0
|
|
20240503,135100,1142908075,2645,2645,2645,2645,1
|
|
20240503,135000,1142905430,2645,2645,2645,2640,512
|
|
20240503,134900,1141553740,2640,2655,2655,2640,663
|
|
20240503,134800,1139799455,2655,2655,2655,2655,0
|
|
20240503,134700,1139799455,2655,2655,2655,2655,125
|
|
20240503,134600,1139467580,2655,2645,2655,2645,1025
|
|
20240503,134500,1136756420,2655,2655,2655,2655,0
|
|
20240503,134400,1136756420,2655,2655,2655,2655,0
|
|
20240503,134300,1136756420,2655,2655,2655,2655,0
|
|
20240503,134200,1136756420,2655,2655,2655,2655,400
|
|
20240503,134100,1135694420,2655,2655,2655,2655,0
|
|
20240503,134000,1135694420,2655,2655,2655,2655,0
|
|
20240503,133900,1135694420,2655,2655,2655,2655,50
|
|
20240503,133800,1135561670,2655,2650,2655,2650,3
|
|
20240503,133700,1135553715,2645,2645,2645,2645,1000
|
|
20240503,133600,1132908715,2655,2655,2655,2655,0
|
|
20240503,133500,1132908715,2655,2650,2655,2650,108
|
|
20240503,133400,1132622480,2655,2650,2655,2650,101
|
|
20240503,133300,1132354825,2655,2655,2655,2655,5
|
|
20240503,133200,1132341550,2650,2650,2655,2650,1164
|
|
20240503,133100,1129256940,2655,2655,2655,2655,100
|
|
20240503,133000,1128991440,2655,2650,2655,2650,1491
|
|
20240503,132900,1125040285,2655,2655,2655,2655,14
|
|
20240503,132800,1125003115,2655,2655,2655,2655,0
|
|
20240503,132700,1125003115,2655,2655,2655,2650,85
|
|
20240503,132600,1124777445,2655,2655,2655,2655,2
|
|
20240503,132500,1124772135,2650,2650,2650,2650,20
|
|
20240503,132400,1124719135,2655,2650,2655,2650,66
|
|
20240503,132300,1124544230,2660,2660,2660,2660,12
|
|
20240503,132200,1124512310,2660,2660,2660,2660,39
|
|
20240503,132100,1124408570,2660,2660,2660,2660,0
|
|
20240503,132000,1124408570,2660,2655,2660,2655,156
|
|
20240503,131900,1123994380,2655,2655,2655,2655,62
|
|
20240503,131800,1123829770,2650,2655,2655,2650,9
|
|
20240503,131700,1123805915,2655,2655,2655,2655,0
|
|
20240503,131600,1123805915,2655,2655,2655,2645,6201
|
|
20240503,131500,1107373920,2655,2650,2655,2650,1002
|
|
20240503,131400,1104718610,2655,2650,2655,2650,207
|
|
20240503,131300,1104170045,2660,2655,2660,2650,5239
|
|
20240503,131200,1090286575,2665,2665,2665,2665,0
|
|
20240503,131100,1090286575,2665,2660,2665,2660,4002
|
|
20240503,131000,1079641250,2660,2660,2660,2660,0
|
|
20240503,130900,1079641250,2660,2660,2660,2660,6
|
|
20240503,130800,1079625290,2660,2660,2660,2660,185
|
|
20240503,130700,1079133190,2660,2660,2660,2660,0
|
|
20240503,130600,1079133190,2660,2650,2660,2650,139
|
|
20240503,130500,1078764820,2660,2660,2660,2660,23
|
|
20240503,130400,1078703640,2660,2655,2660,2655,202
|
|
20240503,130300,1078167270,2655,2660,2660,2655,395
|
|
20240503,130200,1077117545,2660,2655,2660,2655,28
|
|
20240503,130100,1077043140,2660,2655,2660,2655,4
|
|
20240503,130000,1077032505,2660,2660,2660,2660,202
|
|
20240503,125900,1076495185,2660,2660,2660,2655,86
|
|
20240503,125800,1076266845,2660,2655,2660,2655,7
|
|
20240503,125700,1076248235,2660,2655,2660,2655,126
|
|
20240503,125600,1075913690,2660,2660,2660,2660,741
|
|
20240503,125500,1073942630,2660,2660,2660,2660,500
|
|
20240503,125400,1072612630,2660,2655,2660,2655,18
|
|
20240503,125300,1072564830,2650,2650,2660,2650,277
|
|
20240503,125200,1071829875,2650,2650,2660,2650,19
|
|
20240503,125100,1071779465,2650,2655,2655,2650,1001
|
|
20240503,125000,1069126495,2660,2660,2660,2660,19
|
|
20240503,124900,1069075955,2660,2655,2660,2655,182
|
|
20240503,124800,1068591840,2655,2655,2655,2650,1318
|
|
20240503,124700,1065095635,2655,2655,2660,2650,383
|
|
20240503,124600,1064078790,2655,2655,2660,2655,986
|
|
20240503,124500,1061460955,2655,2650,2655,2650,6
|
|
20240503,124400,1061445045,2655,2655,2655,2655,4435
|
|
20240503,124300,1049670120,2660,2660,2660,2660,0
|
|
20240503,124200,1049670120,2660,2660,2665,2660,20
|
|
20240503,124100,1049616895,2660,2660,2660,2660,2499
|
|
20240503,124000,1042969555,2660,2665,2665,2660,624
|
|
20240503,123900,1041309710,2660,2660,2660,2660,121
|
|
20240503,123800,1040987850,2665,2665,2665,2665,10
|
|
20240503,123700,1040961200,2670,2665,2670,2655,223
|
|
20240503,123600,1040368560,2670,2670,2670,2670,732
|
|
20240503,123500,1038414120,2670,2670,2670,2670,20
|
|
20240503,123400,1038360720,2675,2665,2675,2665,4778
|
|
20240503,123300,1025601705,2665,2660,2665,2660,2751
|
|
20240503,123200,1018276090,2660,2660,2660,2660,160
|
|
20240503,123100,1017850490,2660,2640,2660,2640,1062
|
|
20240503,123000,1015034425,2640,2640,2640,2640,0
|
|
20240503,122900,1015034425,2640,2650,2650,2640,2825
|
|
20240503,122800,1007566120,2655,2655,2655,2655,0
|
|
20240503,122700,1007566120,2655,2655,2655,2655,20
|
|
20240503,122600,1007513020,2655,2650,2655,2650,5105
|
|
20240503,122500,993984255,2655,2650,2655,2650,7254
|
|
20240503,122400,974761150,2655,2655,2655,2655,660
|
|
20240503,122300,973008850,2655,2655,2655,2655,190
|
|
20240503,122200,972504400,2650,2650,2655,2650,301
|
|
20240503,122100,971706110,2650,2655,2655,2650,1603
|
|
20240503,122000,967451260,2655,2655,2655,2655,305
|
|
20240503,121900,966641485,2660,2655,2660,2655,611
|
|
20240503,121800,965019275,2660,2660,2660,2660,1501
|
|
20240503,121700,961026615,2660,2665,2665,2660,513
|
|
20240503,121600,959661845,2665,2660,2665,2660,1300
|
|
20240503,121500,956201345,2665,2665,2665,2665,100
|
|
20240503,121400,955934845,2665,2665,2665,2665,300
|
|
20240503,121300,955135345,2665,2665,2670,2665,2606
|
|
20240503,121200,948189330,2665,2665,2670,2665,102
|
|
20240503,121100,947917495,2660,2665,2665,2660,21
|
|
20240503,121000,947861535,2665,2660,2665,2660,2761
|
|
20240503,120900,940516775,2660,2660,2660,2660,1
|
|
20240503,120800,940514115,2655,2660,2660,2655,223
|
|
20240503,120700,939921045,2660,2660,2660,2660,3
|
|
20240503,120600,939913065,2660,2655,2660,2655,1661
|
|
20240503,120500,935503105,2660,2660,2660,2660,1
|
|
20240503,120400,935500445,2660,2655,2660,2655,43
|
|
20240503,120300,935386265,2655,2655,2655,2655,1240
|
|
20240503,120200,932094065,2655,2655,2655,2655,10
|
|
20240503,120100,932067515,2655,2655,2655,2655,184
|
|
20240503,120000,931578995,2655,2655,2655,2655,396
|
|
20240503,115900,930527615,2655,2655,2660,2655,203
|
|
20240503,115800,929988640,2655,2660,2660,2655,263
|
|
20240503,115700,929289535,2660,2665,2665,2655,3996
|
|
20240503,115600,918662770,2665,2675,2675,2660,8267
|
|
20240503,115500,896617340,2675,2675,2690,2665,30239
|
|
20240503,115400,815700995,2675,2645,2675,2645,44755
|
|
20240503,115300,696782200,2645,2645,2650,2645,1872
|
|
20240503,115200,691830510,2645,2645,2645,2645,0
|
|
20240503,115100,691830510,2645,2645,2645,2645,255
|
|
20240503,115000,691156035,2645,2645,2645,2645,1286
|
|
20240503,114900,687754565,2645,2640,2645,2640,488
|
|
20240503,114800,686464315,2640,2640,2645,2640,1613
|
|
20240503,114700,682201755,2645,2645,2645,2640,7608
|
|
20240503,114600,662083620,2645,2635,2650,2635,27890
|
|
20240503,114500,588388265,2630,2630,2630,2630,0
|
|
20240503,114400,588388265,2630,2635,2635,2630,1473
|
|
20240503,114300,584507815,2635,2635,2635,2635,20
|
|
20240503,114200,584455115,2635,2635,2635,2635,0
|
|
20240503,114100,584455115,2635,2630,2635,2630,231
|
|
20240503,114000,583847575,2630,2630,2630,2630,850
|
|
20240503,113900,581612075,2630,2630,2630,2620,2605
|
|
20240503,113800,574774955,2630,2630,2630,2630,2000
|
|
20240503,113700,569514955,2630,2630,2630,2630,595
|
|
20240503,113600,567950105,2630,2630,2630,2630,5
|
|
20240503,113500,567936955,2630,2625,2630,2620,301
|
|
20240503,113400,567148040,2625,2630,2630,2625,2053
|
|
20240503,113300,561758905,2630,2630,2630,2630,21
|
|
20240503,113200,561703675,2625,2625,2625,2625,100
|
|
20240503,113100,561441175,2630,2625,2630,2625,14
|
|
20240503,113000,561404375,2630,2630,2630,2630,100
|
|
20240503,112900,561141375,2630,2630,2630,2630,50
|
|
20240503,112800,561009875,2630,2630,2630,2630,0
|
|
20240503,112700,561009875,2630,2630,2630,2630,0
|
|
20240503,112600,561009875,2630,2630,2630,2630,0
|
|
20240503,112500,561009875,2630,2630,2635,2630,2022
|
|
20240503,112400,555692010,2635,2630,2635,2630,6500
|
|
20240503,112300,538569510,2635,2630,2635,2630,1607
|
|
20240503,112200,534343085,2630,2630,2630,2630,5000
|
|
20240503,112100,521193085,2625,2625,2625,2625,3300
|
|
20240503,112000,512530585,2625,2620,2625,2615,722
|
|
20240503,111900,510642540,2620,2620,2620,2620,1
|
|
20240503,111800,510639920,2620,2620,2620,2620,431
|
|
20240503,111700,509510700,2625,2625,2625,2625,0
|
|
20240503,111600,509510700,2625,2625,2625,2625,3
|
|
20240503,111500,509502825,2620,2620,2620,2620,907
|
|
20240503,111400,507126485,2620,2620,2620,2620,2006
|
|
20240503,111300,501870765,2625,2625,2625,2625,2
|
|
20240503,111200,501865515,2625,2625,2625,2625,9
|
|
20240503,111100,501841890,2625,2615,2625,2615,2922
|
|
20240503,111000,494189245,2620,2615,2620,2615,1627
|
|
20240503,110900,489934615,2610,2610,2610,2610,432
|
|
20240503,110800,488807095,2610,2610,2610,2610,0
|
|
20240503,110700,488807095,2610,2610,2610,2610,5
|
|
20240503,110600,488794045,2610,2610,2610,2610,319
|
|
20240503,110500,487961455,2610,2610,2610,2610,1800
|
|
20240503,110400,483263455,2615,2615,2615,2615,3000
|
|
20240503,110300,475418455,2620,2615,2620,2615,1543
|
|
20240503,110200,471383320,2610,2610,2610,2610,4199
|
|
20240503,110100,460423930,2615,2615,2615,2615,589
|
|
20240503,110000,458883695,2615,2615,2615,2615,5119
|
|
20240503,105900,445497510,2620,2620,2620,2620,0
|
|
20240503,105800,445497510,2620,2620,2620,2620,0
|
|
20240503,105700,445497510,2620,2620,2620,2620,4
|
|
20240503,105600,445487030,2615,2615,2615,2615,0
|
|
20240503,105500,445487030,2615,2615,2615,2615,1242
|
|
20240503,105400,442239200,2615,2615,2615,2615,80
|
|
20240503,105300,442030000,2625,2620,2625,2620,618
|
|
20240503,105200,440409155,2620,2620,2620,2620,48
|
|
20240503,105100,440283395,2620,2625,2625,2620,267
|
|
20240503,105000,439583030,2625,2625,2625,2625,2
|
|
20240503,104900,439577780,2625,2620,2625,2620,903
|
|
20240503,104800,437211905,2615,2615,2615,2615,103
|
|
20240503,104700,436942560,2625,2625,2625,2625,0
|
|
20240503,104600,436942560,2625,2625,2625,2625,250
|
|
20240503,104500,436286310,2625,2625,2625,2625,0
|
|
20240503,104400,436286310,2625,2625,2625,2625,1700
|
|
20240503,104300,431823810,2625,2610,2625,2610,502
|
|
20240503,104200,430506125,2620,2620,2620,2620,1000
|
|
20240503,104100,427886125,2615,2615,2615,2615,601
|
|
20240503,104000,426314510,2615,2615,2620,2615,2091
|
|
20240503,103900,420846530,2620,2620,2620,2620,738
|
|
20240503,103800,418912970,2620,2615,2620,2615,1874
|
|
20240503,103700,414012455,2615,2615,2615,2615,0
|
|
20240503,103600,414012455,2615,2615,2615,2615,1
|
|
20240503,103500,414009840,2610,2610,2610,2610,0
|
|
20240503,103400,414009840,2610,2610,2610,2610,50
|
|
20240503,103300,413879340,2615,2615,2615,2610,125
|
|
20240503,103200,413552515,2615,2615,2615,2615,0
|
|
20240503,103100,413552515,2615,2615,2615,2615,0
|
|
20240503,103000,413552515,2615,2615,2615,2615,9
|
|
20240503,102900,413528980,2605,2610,2610,2605,3819
|
|
20240503,102800,403565775,2610,2610,2610,2610,8745
|
|
20240503,102700,380741325,2620,2620,2620,2620,106
|
|
20240503,102600,380463605,2620,2615,2620,2610,540
|
|
20240503,102500,379054160,2615,2620,2620,2615,1976
|
|
20240503,102400,373884540,2615,2620,2620,2615,1000
|
|
20240503,102300,371267540,2625,2625,2625,2625,399
|
|
20240503,102200,370220165,2625,2625,2625,2620,344
|
|
20240503,102100,369318620,2625,2625,2625,2625,4
|
|
20240503,102000,369308120,2620,2620,2620,2620,190
|
|
20240503,101900,368810320,2620,2620,2620,2620,1
|
|
20240503,101800,368807700,2620,2620,2620,2620,0
|
|
20240503,101700,368807700,2620,2620,2620,2620,3
|
|
20240503,101600,368799840,2625,2625,2625,2625,50
|
|
20240503,101500,368668590,2615,2615,2615,2615,0
|
|
20240503,101400,368668590,2615,2620,2620,2615,3000
|
|
20240503,101300,360810805,2620,2620,2620,2620,120
|
|
20240503,101200,360496405,2610,2610,2610,2610,0
|
|
20240503,101100,360496405,2610,2610,2610,2610,0
|
|
20240503,101000,360496405,2610,2620,2620,2610,4196
|
|
20240503,100900,349533205,2620,2620,2620,2620,350
|
|
20240503,100800,348616205,2620,2625,2625,2620,1851
|
|
20240503,100700,343766335,2625,2625,2625,2625,500
|
|
20240503,100600,342453835,2625,2625,2625,2625,500
|
|
20240503,100500,341141335,2625,2625,2625,2625,867
|
|
20240503,100400,338865460,2625,2620,2625,2615,507
|
|
20240503,100300,337539095,2620,2620,2620,2620,1
|
|
20240503,100200,337536475,2630,2620,2630,2620,4195
|
|
20240503,100100,326514780,2625,2625,2625,2625,20
|
|
20240503,100000,326462280,2625,2615,2625,2610,781
|
|
20240503,095900,324423325,2615,2625,2625,2615,1511
|
|
20240503,095800,320471950,2625,2625,2625,2625,21
|
|
20240503,095700,320416825,2620,2630,2630,2620,2181
|
|
20240503,095600,314697575,2625,2620,2625,2620,5063
|
|
20240503,095500,301412495,2620,2620,2620,2620,10
|
|
20240503,095400,301386295,2615,2615,2620,2615,369
|
|
20240503,095300,300421355,2615,2620,2620,2615,197
|
|
20240503,095200,299905700,2620,2620,2620,2620,0
|
|
20240503,095100,299905700,2620,2620,2620,2620,131
|
|
20240503,095000,299562480,2620,2620,2620,2620,200
|
|
20240503,094900,299038480,2620,2615,2620,2615,175
|
|
20240503,094800,298580705,2620,2615,2620,2615,309
|
|
20240503,094700,297772650,2610,2610,2610,2610,1000
|
|
20240503,094600,295162650,2620,2620,2620,2620,20
|
|
20240503,094500,295110250,2620,2610,2620,2610,2658
|
|
20240503,094400,288167630,2610,2610,2610,2605,107
|
|
20240503,094300,287888370,2610,2610,2610,2610,1026
|
|
20240503,094200,285210510,2610,2610,2610,2605,8743
|
|
20240503,094100,262434555,2605,2610,2610,2605,5219
|
|
20240503,094000,248834965,2610,2610,2610,2610,3
|
|
20240503,093900,248827135,2610,2610,2610,2610,1100
|
|
20240503,093800,245956135,2620,2610,2620,2610,665
|
|
20240503,093700,244220475,2610,2610,2610,2610,1
|
|
20240503,093600,244217865,2610,2620,2620,2605,253
|
|
20240503,093500,243557460,2610,2620,2625,2610,7173
|
|
20240503,093400,224833375,2615,2625,2630,2615,2292
|
|
20240503,093300,218838585,2620,2620,2625,2620,128
|
|
20240503,093200,218503210,2615,2630,2630,2615,9750
|
|
20240503,093100,192932760,2625,2625,2625,2625,381
|
|
20240503,093000,191932635,2630,2630,2630,2630,160
|
|
20240503,092900,191511835,2625,2630,2630,2625,1050
|
|
20240503,092800,188755335,2625,2625,2625,2625,1127
|
|
20240503,092700,185796960,2630,2630,2630,2630,290
|
|
20240503,092600,185034260,2630,2625,2630,2625,807
|
|
20240503,092500,182915835,2630,2630,2630,2625,1489
|
|
20240503,092400,179004365,2625,2630,2630,2625,337
|
|
20240503,092300,178118060,2630,2630,2630,2630,2020
|
|
20240503,092200,172805460,2630,2630,2630,2630,110
|
|
20240503,092100,172516160,2625,2625,2625,2625,192
|
|
20240503,092000,172012160,2625,2630,2630,2625,2424
|
|
20240503,091900,165647115,2630,2635,2635,2630,4958
|
|
20240503,091800,152607325,2635,2640,2640,2635,3522
|
|
20240503,091700,143326795,2635,2635,2635,2635,2350
|
|
20240503,091600,137134545,2635,2635,2635,2635,1704
|
|
20240503,091500,132644505,2635,2630,2635,2625,2528
|
|
20240503,091400,125992940,2630,2625,2630,2625,2275
|
|
20240503,091300,120009775,2630,2635,2635,2630,4081
|
|
20240503,091200,109266695,2630,2630,2635,2630,2057
|
|
20240503,091100,103856185,2635,2630,2635,2630,542
|
|
20240503,091000,102430695,2635,2635,2635,2630,1378
|
|
20240503,090900,98799885,2640,2640,2645,2640,7926
|
|
20240503,090800,77875240,2640,2635,2640,2635,567
|
|
20240503,090700,76379760,2630,2630,2635,2630,6882
|
|
20240503,090600,58256740,2625,2625,2625,2625,491
|
|
20240503,090500,56967865,2625,2630,2630,2625,495
|
|
20240503,090400,55666615,2630,2630,2630,2630,1527
|
|
20240503,090300,51650605,2630,2620,2635,2620,10275
|
|
20240503,090200,24597890,2620,2630,2630,2620,499
|
|
20240503,090100,23290410,2620,2630,2630,2620,3502
|
|
20240503,090000,14110830,2630,2630,2630,2620,4757
|