643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194000,698118940,4285,4285,4285,4285,1319
|
|
20240503,193900,698118940,4285,4285,4285,4285,0
|
|
20240503,193800,698118940,4285,4285,4285,4285,0
|
|
20240503,193700,698118940,4285,4285,4285,4285,0
|
|
20240503,193600,698118940,4285,4285,4285,4285,0
|
|
20240503,193500,698118940,4285,4285,4285,4285,0
|
|
20240503,193400,698118940,4285,4285,4285,4285,0
|
|
20240503,193300,698118940,4285,4285,4285,4285,0
|
|
20240503,193200,698118940,4285,4285,4285,4285,0
|
|
20240503,193100,698118940,4285,4285,4285,4285,0
|
|
20240503,193000,698118940,4285,4285,4285,4285,0
|
|
20240503,192900,698118940,4285,4285,4285,4285,0
|
|
20240503,192800,698118940,4285,4285,4285,4285,0
|
|
20240503,192700,698118940,4285,4285,4285,4285,0
|
|
20240503,192600,698118940,4285,4285,4285,4285,0
|
|
20240503,192500,698118940,4285,4285,4285,4285,0
|
|
20240503,192400,698118940,4285,4285,4285,4285,0
|
|
20240503,192300,698118940,4285,4285,4285,4285,0
|
|
20240503,192200,698118940,4285,4285,4285,4285,0
|
|
20240503,192100,698118940,4285,4285,4285,4285,0
|
|
20240503,192000,698118940,4285,4285,4285,4285,0
|
|
20240503,191900,698118940,4285,4285,4285,4285,0
|
|
20240503,191800,698118940,4285,4285,4285,4285,0
|
|
20240503,191700,698118940,4285,4285,4285,4285,0
|
|
20240503,191600,698118940,4285,4285,4285,4285,0
|
|
20240503,191500,698118940,4285,4285,4285,4285,0
|
|
20240503,191400,698118940,4285,4285,4285,4285,0
|
|
20240503,191300,698118940,4285,4285,4285,4285,0
|
|
20240503,191200,698118940,4285,4285,4285,4285,0
|
|
20240503,191100,698118940,4285,4285,4285,4285,0
|
|
20240503,191000,698118940,4285,4285,4285,4285,1319
|
|
20240503,190900,698118940,4285,4285,4285,4285,0
|
|
20240503,190800,698118940,4285,4285,4285,4285,0
|
|
20240503,190700,698118940,4285,4285,4285,4285,0
|
|
20240503,190600,698118940,4285,4285,4285,4285,0
|
|
20240503,190500,698118940,4285,4285,4285,4285,0
|
|
20240503,190400,698118940,4285,4285,4285,4285,0
|
|
20240503,190300,698118940,4285,4285,4285,4285,0
|
|
20240503,190200,698118940,4285,4285,4285,4285,0
|
|
20240503,190100,698118940,4285,4285,4285,4285,0
|
|
20240503,190000,698118940,4285,4285,4285,4285,0
|
|
20240503,185900,698118940,4285,4285,4285,4285,0
|
|
20240503,185800,698118940,4285,4285,4285,4285,0
|
|
20240503,185700,698118940,4285,4285,4285,4285,0
|
|
20240503,185600,698118940,4285,4285,4285,4285,0
|
|
20240503,185500,698118940,4285,4285,4285,4285,0
|
|
20240503,185400,698118940,4285,4285,4285,4285,0
|
|
20240503,185300,698118940,4285,4285,4285,4285,0
|
|
20240503,185200,698118940,4285,4285,4285,4285,0
|
|
20240503,185100,698118940,4285,4285,4285,4285,0
|
|
20240503,185000,698118940,4285,4285,4285,4285,0
|
|
20240503,184900,698118940,4285,4285,4285,4285,0
|
|
20240503,184800,698118940,4285,4285,4285,4285,0
|
|
20240503,184700,698118940,4285,4285,4285,4285,0
|
|
20240503,184600,698118940,4285,4285,4285,4285,0
|
|
20240503,184500,698118940,4285,4285,4285,4285,0
|
|
20240503,184400,698118940,4285,4285,4285,4285,0
|
|
20240503,184300,698118940,4285,4285,4285,4285,0
|
|
20240503,184200,698118940,4285,4285,4285,4285,0
|
|
20240503,184100,698118940,4285,4285,4285,4285,0
|
|
20240503,184000,698118940,4285,4285,4285,4285,1319
|
|
20240503,183900,698118940,4285,4285,4285,4285,0
|
|
20240503,183800,698118940,4285,4285,4285,4285,0
|
|
20240503,183700,698118940,4285,4285,4285,4285,0
|
|
20240503,183600,698118940,4285,4285,4285,4285,0
|
|
20240503,183500,698118940,4285,4285,4285,4285,0
|
|
20240503,183400,698118940,4285,4285,4285,4285,0
|
|
20240503,183300,698118940,4285,4285,4285,4285,0
|
|
20240503,183200,698118940,4285,4285,4285,4285,0
|
|
20240503,183100,698118940,4285,4285,4285,4285,0
|
|
20240503,183000,698118940,4285,4285,4285,4285,0
|
|
20240503,182900,698118940,4285,4285,4285,4285,0
|
|
20240503,182800,698118940,4285,4285,4285,4285,0
|
|
20240503,182700,698118940,4285,4285,4285,4285,0
|
|
20240503,182600,698118940,4285,4285,4285,4285,0
|
|
20240503,182500,698118940,4285,4285,4285,4285,0
|
|
20240503,182400,698118940,4285,4285,4285,4285,0
|
|
20240503,182300,698118940,4285,4285,4285,4285,0
|
|
20240503,182200,698118940,4285,4285,4285,4285,0
|
|
20240503,182100,698118940,4285,4285,4285,4285,0
|
|
20240503,182000,698118940,4285,4285,4285,4285,0
|
|
20240503,181900,698118940,4285,4285,4285,4285,0
|
|
20240503,181800,698118940,4285,4285,4285,4285,0
|
|
20240503,181700,698118940,4285,4285,4285,4285,0
|
|
20240503,181600,698118940,4285,4285,4285,4285,0
|
|
20240503,181500,698118940,4285,4285,4285,4285,0
|
|
20240503,181400,698118940,4285,4285,4285,4285,0
|
|
20240503,181300,698118940,4285,4285,4285,4285,0
|
|
20240503,181200,698118940,4285,4285,4285,4285,0
|
|
20240503,181100,698118940,4285,4285,4285,4285,0
|
|
20240503,181000,698118940,4285,4285,4285,4285,1319
|
|
20240503,180900,698118940,4285,4285,4285,4285,0
|
|
20240503,180800,698118940,4285,4285,4285,4285,0
|
|
20240503,180700,698118940,4285,4285,4285,4285,0
|
|
20240503,180600,698118940,4285,4285,4285,4285,0
|
|
20240503,180500,698118940,4285,4285,4285,4285,0
|
|
20240503,180400,698118940,4285,4285,4285,4285,0
|
|
20240503,180300,698118940,4285,4285,4285,4285,0
|
|
20240503,180200,698118940,4285,4285,4285,4285,0
|
|
20240503,180100,698118940,4285,4285,4285,4285,0
|
|
20240503,180000,698118940,4285,4285,4285,4285,0
|
|
20240503,175900,698118940,4285,4285,4285,4285,0
|
|
20240503,175800,698118940,4285,4285,4285,4285,0
|
|
20240503,175700,698118940,4285,4285,4285,4285,0
|
|
20240503,175600,698118940,4285,4285,4285,4285,0
|
|
20240503,175500,698118940,4285,4285,4285,4285,0
|
|
20240503,175400,698118940,4285,4285,4285,4285,0
|
|
20240503,175300,698118940,4285,4285,4285,4285,0
|
|
20240503,175200,698118940,4285,4285,4285,4285,0
|
|
20240503,175100,698118940,4285,4285,4285,4285,0
|
|
20240503,175000,698118940,4285,4285,4285,4285,0
|
|
20240503,174900,698118940,4285,4285,4285,4285,0
|
|
20240503,174800,698118940,4285,4285,4285,4285,0
|
|
20240503,174700,698118940,4285,4285,4285,4285,0
|
|
20240503,174600,698118940,4285,4285,4285,4285,0
|
|
20240503,174500,698118940,4285,4285,4285,4285,0
|
|
20240503,174400,698118940,4285,4285,4285,4285,0
|
|
20240503,174300,698118940,4285,4285,4285,4285,0
|
|
20240503,174200,698118940,4285,4285,4285,4285,0
|
|
20240503,174100,698118940,4285,4285,4285,4285,0
|
|
20240503,174000,698118940,4285,4285,4285,4285,1319
|
|
20240503,173900,698118940,4285,4285,4285,4285,0
|
|
20240503,173800,698118940,4285,4285,4285,4285,0
|
|
20240503,173700,698118940,4285,4285,4285,4285,0
|
|
20240503,173600,698118940,4285,4285,4285,4285,0
|
|
20240503,173500,698118940,4285,4285,4285,4285,0
|
|
20240503,173400,698118940,4285,4285,4285,4285,0
|
|
20240503,173300,698118940,4285,4285,4285,4285,0
|
|
20240503,173200,698118940,4285,4285,4285,4285,0
|
|
20240503,173100,698118940,4285,4285,4285,4285,0
|
|
20240503,173000,698118940,4285,4285,4285,4285,0
|
|
20240503,172900,698118940,4285,4285,4285,4285,0
|
|
20240503,172800,698118940,4285,4285,4285,4285,0
|
|
20240503,172700,698118940,4285,4285,4285,4285,0
|
|
20240503,172600,698118940,4285,4285,4285,4285,0
|
|
20240503,172500,698118940,4285,4285,4285,4285,0
|
|
20240503,172400,698118940,4285,4285,4285,4285,0
|
|
20240503,172300,698118940,4285,4285,4285,4285,0
|
|
20240503,172200,698118940,4285,4285,4285,4285,0
|
|
20240503,172100,698118940,4285,4285,4285,4285,0
|
|
20240503,172000,698118940,4285,4285,4285,4285,0
|
|
20240503,171900,698118940,4285,4285,4285,4285,0
|
|
20240503,171800,698118940,4285,4285,4285,4285,0
|
|
20240503,171700,698118940,4285,4285,4285,4285,0
|
|
20240503,171600,698118940,4285,4285,4285,4285,0
|
|
20240503,171500,698118940,4285,4285,4285,4285,0
|
|
20240503,171400,698118940,4285,4285,4285,4285,0
|
|
20240503,171300,698118940,4285,4285,4285,4285,0
|
|
20240503,171200,698118940,4285,4285,4285,4285,0
|
|
20240503,171100,698118940,4285,4285,4285,4285,0
|
|
20240503,171000,698118940,4285,4285,4285,4285,1319
|
|
20240503,170900,698118940,4285,4285,4285,4285,0
|
|
20240503,170800,698118940,4285,4285,4285,4285,0
|
|
20240503,170700,698118940,4285,4285,4285,4285,0
|
|
20240503,170600,698118940,4285,4285,4285,4285,0
|
|
20240503,170500,698118940,4285,4285,4285,4285,0
|
|
20240503,170400,698118940,4285,4285,4285,4285,0
|
|
20240503,170300,698118940,4285,4285,4285,4285,0
|
|
20240503,170200,698118940,4285,4285,4285,4285,0
|
|
20240503,170100,698118940,4285,4285,4285,4285,0
|
|
20240503,170000,698118940,4285,4285,4285,4285,0
|
|
20240503,165900,698118940,4285,4285,4285,4285,0
|
|
20240503,165800,698118940,4285,4285,4285,4285,0
|
|
20240503,165700,698118940,4285,4285,4285,4285,0
|
|
20240503,165600,698118940,4285,4285,4285,4285,0
|
|
20240503,165500,698118940,4285,4285,4285,4285,0
|
|
20240503,165400,698118940,4285,4285,4285,4285,0
|
|
20240503,165300,698118940,4285,4285,4285,4285,0
|
|
20240503,165200,698118940,4285,4285,4285,4285,0
|
|
20240503,165100,698118940,4285,4285,4285,4285,0
|
|
20240503,165000,698118940,4285,4285,4285,4285,0
|
|
20240503,164900,698118940,4285,4285,4285,4285,0
|
|
20240503,164800,698118940,4285,4285,4285,4285,0
|
|
20240503,164700,698118940,4285,4285,4285,4285,0
|
|
20240503,164600,698118940,4285,4285,4285,4285,0
|
|
20240503,164500,698118940,4285,4285,4285,4285,0
|
|
20240503,164400,698118940,4285,4285,4285,4285,0
|
|
20240503,164300,698118940,4285,4285,4285,4285,0
|
|
20240503,164200,698118940,4285,4285,4285,4285,0
|
|
20240503,164100,698118940,4285,4285,4285,4285,0
|
|
20240503,164000,698118940,4285,4285,4285,4285,1319
|
|
20240503,163900,698118940,4285,4285,4285,4285,0
|
|
20240503,163800,698118940,4285,4285,4285,4285,0
|
|
20240503,163700,698118940,4285,4285,4285,4285,0
|
|
20240503,163600,698118940,4285,4285,4285,4285,0
|
|
20240503,163500,698118940,4285,4285,4285,4285,0
|
|
20240503,163400,698118940,4285,4285,4285,4285,0
|
|
20240503,163300,698118940,4285,4285,4285,4285,0
|
|
20240503,163200,698118940,4285,4285,4285,4285,0
|
|
20240503,163100,698118940,4285,4285,4285,4285,0
|
|
20240503,163000,698118940,4285,4285,4285,4285,0
|
|
20240503,162900,698118940,4285,4285,4285,4285,0
|
|
20240503,162800,698118940,4285,4285,4285,4285,0
|
|
20240503,162700,698118940,4285,4285,4285,4285,0
|
|
20240503,162600,698118940,4285,4285,4285,4285,0
|
|
20240503,162500,698118940,4285,4285,4285,4285,0
|
|
20240503,162400,698118940,4285,4285,4285,4285,0
|
|
20240503,162300,698118940,4285,4285,4285,4285,0
|
|
20240503,162200,698118940,4285,4285,4285,4285,0
|
|
20240503,162100,698118940,4285,4285,4285,4285,0
|
|
20240503,162000,698118940,4285,4285,4285,4285,0
|
|
20240503,161900,698118940,4285,4285,4285,4285,0
|
|
20240503,161800,698118940,4285,4285,4285,4285,0
|
|
20240503,161700,698118940,4285,4285,4285,4285,0
|
|
20240503,161600,698118940,4285,4285,4285,4285,0
|
|
20240503,161500,698118940,4285,4285,4285,4285,0
|
|
20240503,161400,698118940,4285,4285,4285,4285,0
|
|
20240503,161300,698118940,4285,4285,4285,4285,0
|
|
20240503,161200,698118940,4285,4285,4285,4285,0
|
|
20240503,161100,698118940,4285,4285,4285,4285,0
|
|
20240503,161000,698118940,4285,4285,4285,4285,1319
|
|
20240503,160900,698118940,4285,4285,4285,4285,0
|
|
20240503,160800,698118940,4285,4285,4285,4285,0
|
|
20240503,160700,698118940,4285,4285,4285,4285,0
|
|
20240503,160600,698118940,4285,4285,4285,4285,0
|
|
20240503,160500,698118940,4285,4285,4285,4285,0
|
|
20240503,160400,698118940,4285,4285,4285,4285,0
|
|
20240503,160300,698118940,4285,4285,4285,4285,0
|
|
20240503,160200,698118940,4285,4285,4285,4285,0
|
|
20240503,160100,698118940,4285,4285,4285,4285,0
|
|
20240503,160000,698118940,4285,4285,4285,4285,0
|
|
20240503,155900,698118940,4285,4285,4285,4285,0
|
|
20240503,155800,698118940,4285,4285,4285,4285,0
|
|
20240503,155700,698118940,4285,4285,4285,4285,0
|
|
20240503,155600,698118940,4285,4285,4285,4285,0
|
|
20240503,155500,698118940,4285,4285,4285,4285,0
|
|
20240503,155400,698118940,4285,4285,4285,4285,0
|
|
20240503,155300,698118940,4285,4285,4285,4285,0
|
|
20240503,155200,698118940,4285,4285,4285,4285,0
|
|
20240503,155100,698118940,4285,4285,4285,4285,0
|
|
20240503,155000,698118940,4285,4285,4285,4285,0
|
|
20240503,154900,698118940,4285,4285,4285,4285,0
|
|
20240503,154800,698118940,4285,4285,4285,4285,0
|
|
20240503,154700,698118940,4285,4285,4285,4285,0
|
|
20240503,154600,698118940,4285,4285,4285,4285,0
|
|
20240503,154500,698118940,4285,4285,4285,4285,0
|
|
20240503,154400,698118940,4285,4285,4285,4285,0
|
|
20240503,154300,698118940,4285,4285,4285,4285,0
|
|
20240503,154200,698118940,4285,4285,4285,4285,0
|
|
20240503,154100,698118940,4285,4285,4285,4285,0
|
|
20240503,154000,698118940,4285,4285,4285,4285,1319
|
|
20240503,153900,698118940,4285,4285,4285,4285,0
|
|
20240503,153800,698118940,4285,4285,4285,4285,0
|
|
20240503,153700,698118940,4285,4285,4285,4285,0
|
|
20240503,153600,698118940,4285,4285,4285,4285,0
|
|
20240503,153500,698118940,4285,4285,4285,4285,0
|
|
20240503,153400,698118940,4285,4285,4285,4285,0
|
|
20240503,153300,698118940,4285,4285,4285,4285,0
|
|
20240503,153200,698118940,4285,4285,4285,4285,0
|
|
20240503,153100,698118940,4285,4285,4285,4285,0
|
|
20240503,153000,698118940,4285,4285,4285,4285,1319
|
|
20240503,152900,692467025,4285,4285,4285,4285,0
|
|
20240503,152800,692467025,4285,4285,4285,4285,0
|
|
20240503,152700,692467025,4285,4285,4285,4285,0
|
|
20240503,152600,692467025,4285,4285,4285,4285,0
|
|
20240503,152500,692467025,4285,4285,4285,4285,0
|
|
20240503,152400,692467025,4285,4285,4285,4285,0
|
|
20240503,152300,692467025,4285,4285,4285,4285,0
|
|
20240503,152200,692467025,4285,4285,4285,4285,0
|
|
20240503,152100,692467025,4285,4285,4285,4285,0
|
|
20240503,152000,692467025,4285,4285,4285,4285,0
|
|
20240503,151900,692467025,4285,4280,4285,4280,429
|
|
20240503,151800,690630520,4275,4280,4280,4275,176
|
|
20240503,151700,689877675,4285,4275,4285,4275,131
|
|
20240503,151600,689317195,4275,4280,4280,4275,54
|
|
20240503,151500,689086230,4280,4285,4285,4280,77
|
|
20240503,151400,688756445,4285,4275,4285,4275,456
|
|
20240503,151300,686806715,4275,4280,4280,4275,142
|
|
20240503,151200,686199645,4285,4285,4285,4275,34
|
|
20240503,151100,686054265,4275,4275,4275,4275,3
|
|
20240503,151000,686041440,4275,4285,4285,4275,584
|
|
20240503,150900,683539330,4290,4290,4290,4290,269
|
|
20240503,150800,682385320,4290,4285,4290,4285,266
|
|
20240503,150700,681245380,4280,4275,4280,4275,913
|
|
20240503,150600,677337910,4275,4275,4275,4275,1
|
|
20240503,150500,677333635,4280,4275,4280,4275,36
|
|
20240503,150400,677179710,4280,4280,4285,4280,158
|
|
20240503,150300,676503435,4280,4280,4280,4280,0
|
|
20240503,150200,676503435,4280,4280,4280,4280,31
|
|
20240503,150100,676370755,4290,4290,4290,4280,359
|
|
20240503,150000,674833645,4285,4285,4285,4280,171
|
|
20240503,145900,674100985,4285,4285,4285,4285,156
|
|
20240503,145800,673432525,4290,4285,4290,4285,11
|
|
20240503,145700,673385340,4285,4285,4290,4285,231
|
|
20240503,145600,672395455,4290,4290,4290,4290,73
|
|
20240503,145500,672082285,4290,4290,4290,4290,136
|
|
20240503,145400,671498845,4290,4290,4290,4290,31
|
|
20240503,145300,671365855,4295,4295,4295,4295,10
|
|
20240503,145200,671322905,4290,4290,4290,4290,41
|
|
20240503,145100,671147015,4295,4295,4295,4290,354
|
|
20240503,145000,669628240,4290,4290,4290,4290,64
|
|
20240503,144900,669353680,4295,4295,4295,4290,44
|
|
20240503,144800,669164855,4295,4290,4295,4290,41
|
|
20240503,144700,668988920,4290,4290,4290,4290,0
|
|
20240503,144600,668988920,4290,4295,4300,4290,185
|
|
20240503,144500,668194540,4290,4290,4290,4290,317
|
|
20240503,144400,666834610,4290,4300,4300,4285,1107
|
|
20240503,144300,662090470,4295,4285,4295,4285,294
|
|
20240503,144200,660827750,4295,4295,4295,4295,87
|
|
20240503,144100,660454085,4295,4295,4295,4295,42
|
|
20240503,144000,660273695,4295,4290,4295,4290,1074
|
|
20240503,143900,655661800,4285,4275,4285,4275,24
|
|
20240503,143800,655558970,4275,4290,4290,4275,40
|
|
20240503,143700,655387865,4290,4275,4290,4275,158
|
|
20240503,143600,654712115,4275,4275,4275,4275,33
|
|
20240503,143500,654571040,4275,4275,4275,4275,0
|
|
20240503,143400,654571040,4275,4275,4275,4275,31
|
|
20240503,143300,654438515,4275,4275,4275,4275,32
|
|
20240503,143200,654301715,4275,4275,4275,4275,31
|
|
20240503,143100,654169190,4275,4275,4275,4275,0
|
|
20240503,143000,654169190,4275,4275,4275,4275,31
|
|
20240503,142900,654036665,4280,4280,4280,4280,31
|
|
20240503,142800,653903985,4280,4280,4280,4280,31
|
|
20240503,142700,653771305,4280,4280,4280,4280,31
|
|
20240503,142600,653638625,4295,4290,4295,4290,448
|
|
20240503,142500,651716580,4295,4295,4295,4290,6515
|
|
20240503,142400,623765560,4295,4295,4295,4295,43
|
|
20240503,142300,623580875,4295,4285,4300,4275,15666
|
|
20240503,142200,556365455,4285,4275,4285,4275,402
|
|
20240503,142100,554644150,4275,4275,4275,4275,71
|
|
20240503,142000,554340625,4280,4280,4280,4280,1
|
|
20240503,141900,554336345,4280,4275,4280,4275,47
|
|
20240503,141800,554135340,4285,4285,4285,4285,0
|
|
20240503,141700,554135340,4285,4285,4285,4285,0
|
|
20240503,141600,554135340,4285,4275,4285,4275,1067
|
|
20240503,141500,549573245,4280,4280,4280,4280,1031
|
|
20240503,141400,545160565,4280,4280,4285,4280,780
|
|
20240503,141300,541821970,4280,4280,4280,4280,36
|
|
20240503,141200,541667890,4280,4280,4280,4280,0
|
|
20240503,141100,541667890,4280,4280,4280,4280,31
|
|
20240503,141000,541535210,4280,4280,4280,4280,61
|
|
20240503,140900,541274130,4280,4280,4280,4280,0
|
|
20240503,140800,541274130,4280,4285,4285,4280,32
|
|
20240503,140700,541137165,4280,4280,4280,4280,31
|
|
20240503,140600,541004485,4280,4290,4290,4280,1439
|
|
20240503,140500,534833380,4290,4295,4295,4290,1042
|
|
20240503,140400,530358565,4300,4300,4300,4300,0
|
|
20240503,140300,530358565,4300,4300,4300,4300,0
|
|
20240503,140200,530358565,4300,4295,4300,4295,432
|
|
20240503,140100,528501415,4295,4295,4295,4295,155
|
|
20240503,140000,527835690,4300,4295,4300,4295,97
|
|
20240503,135900,527418985,4295,4295,4300,4295,110
|
|
20240503,135800,526946530,4305,4305,4305,4305,1
|
|
20240503,135700,526942225,4310,4295,4310,4295,57
|
|
20240503,135600,526696905,4295,4295,4300,4295,100
|
|
20240503,135500,526267395,4295,4295,4295,4295,145
|
|
20240503,135400,525644620,4295,4300,4300,4295,99
|
|
20240503,135300,525219075,4300,4300,4300,4300,191
|
|
20240503,135200,524397775,4300,4300,4300,4300,34
|
|
20240503,135100,524251575,4305,4305,4305,4305,1
|
|
20240503,135000,524247270,4300,4300,4300,4300,184
|
|
20240503,134900,523456070,4300,4295,4300,4295,241
|
|
20240503,134800,522420530,4295,4295,4295,4295,2
|
|
20240503,134700,522411940,4295,4295,4295,4295,125
|
|
20240503,134600,521875065,4310,4310,4310,4310,0
|
|
20240503,134500,521875065,4310,4310,4310,4310,0
|
|
20240503,134400,521875065,4310,4305,4310,4305,27
|
|
20240503,134300,521758820,4300,4295,4300,4295,277
|
|
20240503,134200,520569100,4300,4300,4300,4300,61
|
|
20240503,134100,520306800,4300,4300,4300,4300,71
|
|
20240503,134000,520001500,4300,4300,4300,4300,70
|
|
20240503,133900,519700500,4300,4300,4300,4300,66
|
|
20240503,133800,519416700,4300,4300,4300,4300,103
|
|
20240503,133700,518973800,4305,4305,4305,4300,102
|
|
20240503,133600,518535075,4300,4300,4300,4300,81
|
|
20240503,133500,518186775,4300,4300,4300,4300,78
|
|
20240503,133400,517851375,4300,4300,4300,4300,208
|
|
20240503,133300,516956975,4305,4305,4305,4305,0
|
|
20240503,133200,516956975,4305,4305,4305,4305,63
|
|
20240503,133100,516685760,4305,4300,4305,4300,892
|
|
20240503,133000,512846000,4300,4295,4300,4295,389
|
|
20240503,132900,511174565,4290,4290,4290,4290,20
|
|
20240503,132800,511088765,4295,4295,4300,4295,213
|
|
20240503,132700,510173920,4295,4295,4295,4295,82
|
|
20240503,132600,509821730,4295,4295,4295,4295,152
|
|
20240503,132500,509168890,4295,4295,4295,4295,118
|
|
20240503,132400,508662080,4295,4295,4295,4295,82
|
|
20240503,132300,508309890,4305,4305,4305,4305,0
|
|
20240503,132200,508309890,4305,4300,4305,4300,2
|
|
20240503,132100,508301285,4295,4300,4300,4295,476
|
|
20240503,132000,506256240,4300,4300,4300,4300,74
|
|
20240503,131900,505938040,4305,4305,4305,4305,0
|
|
20240503,131800,505938040,4305,4300,4305,4300,141
|
|
20240503,131700,505331735,4300,4300,4300,4300,31
|
|
20240503,131600,505198435,4300,4300,4300,4300,81
|
|
20240503,131500,504850135,4305,4305,4305,4305,5
|
|
20240503,131400,504828610,4305,4305,4305,4305,0
|
|
20240503,131300,504828610,4305,4300,4305,4300,616
|
|
20240503,131200,502179635,4305,4305,4305,4305,0
|
|
20240503,131100,502179635,4305,4305,4305,4305,95
|
|
20240503,131000,501770660,4300,4300,4300,4300,31
|
|
20240503,130900,501637360,4300,4305,4305,4300,1296
|
|
20240503,130800,496060815,4305,4315,4315,4305,208
|
|
20240503,130700,495164440,4315,4315,4315,4315,0
|
|
20240503,130600,495164440,4315,4315,4315,4315,0
|
|
20240503,130500,495164440,4315,4310,4315,4310,2400
|
|
20240503,130400,484813565,4305,4305,4305,4305,0
|
|
20240503,130300,484813565,4305,4305,4305,4305,1
|
|
20240503,130200,484809260,4310,4310,4310,4310,0
|
|
20240503,130100,484809260,4310,4310,4310,4310,193
|
|
20240503,130000,483977430,4315,4315,4315,4315,176
|
|
20240503,125900,483217990,4315,4310,4315,4310,294
|
|
20240503,125800,481949390,4315,4315,4315,4315,0
|
|
20240503,125700,481949390,4315,4315,4315,4315,0
|
|
20240503,125600,481949390,4315,4315,4315,4315,85
|
|
20240503,125500,481582615,4315,4315,4315,4315,0
|
|
20240503,125400,481582615,4315,4315,4315,4315,1110
|
|
20240503,125300,476792965,4315,4315,4315,4315,81
|
|
20240503,125200,476443450,4315,4315,4315,4315,1
|
|
20240503,125100,476439135,4320,4320,4320,4320,1187
|
|
20240503,125000,471311295,4320,4320,4320,4320,10
|
|
20240503,124900,471268095,4325,4325,4325,4325,0
|
|
20240503,124800,471268095,4325,4325,4325,4325,0
|
|
20240503,124700,471268095,4325,4325,4325,4325,0
|
|
20240503,124600,471268095,4325,4325,4325,4325,2312
|
|
20240503,124500,461268695,4320,4320,4320,4320,0
|
|
20240503,124400,461268695,4320,4320,4320,4320,1
|
|
20240503,124300,461264375,4325,4325,4325,4325,10
|
|
20240503,124200,461221125,4330,4330,4330,4330,18
|
|
20240503,124100,461143185,4330,4325,4330,4325,3168
|
|
20240503,124000,447426275,4325,4315,4325,4315,3000
|
|
20240503,123900,434462575,4315,4315,4315,4315,17
|
|
20240503,123800,434389220,4315,4310,4315,4310,1001
|
|
20240503,123700,430074905,4310,4295,4310,4290,102
|
|
20240503,123600,429637070,4290,4290,4290,4290,0
|
|
20240503,123500,429637070,4290,4305,4315,4290,1879
|
|
20240503,123400,421541855,4300,4300,4300,4300,431
|
|
20240503,123300,419688555,4300,4300,4300,4300,14
|
|
20240503,123200,419628355,4300,4300,4300,4300,20
|
|
20240503,123100,419542355,4300,4290,4300,4290,2501
|
|
20240503,123000,408790660,4290,4290,4290,4290,0
|
|
20240503,122900,408790660,4290,4290,4290,4290,0
|
|
20240503,122800,408790660,4290,4290,4290,4290,0
|
|
20240503,122700,408790660,4290,4290,4290,4290,0
|
|
20240503,122600,408790660,4290,4290,4290,4290,0
|
|
20240503,122500,408790660,4290,4290,4290,4290,0
|
|
20240503,122400,408790660,4290,4285,4290,4285,561
|
|
20240503,122300,406386050,4285,4290,4290,4285,8
|
|
20240503,122200,406351745,4285,4285,4285,4285,0
|
|
20240503,122100,406351745,4285,4285,4285,4285,0
|
|
20240503,122000,406351745,4285,4285,4285,4285,0
|
|
20240503,121900,406351745,4285,4285,4285,4285,0
|
|
20240503,121800,406351745,4285,4285,4285,4285,0
|
|
20240503,121700,406351745,4285,4285,4285,4285,1
|
|
20240503,121600,406347460,4295,4295,4295,4295,0
|
|
20240503,121500,406347460,4295,4295,4295,4295,32
|
|
20240503,121400,406210020,4300,4300,4300,4300,190
|
|
20240503,121300,405393020,4300,4300,4300,4300,0
|
|
20240503,121200,405393020,4300,4300,4300,4300,0
|
|
20240503,121100,405393020,4300,4300,4300,4300,8
|
|
20240503,121000,405358620,4305,4300,4305,4300,14
|
|
20240503,120900,405298360,4305,4305,4305,4305,880
|
|
20240503,120800,401509960,4300,4295,4300,4295,1622
|
|
20240503,120700,394535610,4295,4295,4295,4295,1031
|
|
20240503,120600,390107465,4295,4295,4295,4295,0
|
|
20240503,120500,390107465,4295,4295,4295,4295,0
|
|
20240503,120400,390107465,4295,4295,4295,4295,0
|
|
20240503,120300,390107465,4295,4290,4295,4290,135
|
|
20240503,120200,389527905,4290,4290,4290,4290,420
|
|
20240503,120100,387726105,4285,4285,4285,4285,0
|
|
20240503,120000,387726105,4285,4285,4285,4285,337
|
|
20240503,115900,386282060,4280,4280,4280,4280,0
|
|
20240503,115800,386282060,4280,4280,4280,4280,0
|
|
20240503,115700,386282060,4280,4280,4280,4280,0
|
|
20240503,115600,386282060,4280,4280,4280,4280,0
|
|
20240503,115500,386282060,4280,4280,4280,4280,0
|
|
20240503,115400,386282060,4280,4280,4280,4280,0
|
|
20240503,115300,386282060,4280,4280,4280,4280,500
|
|
20240503,115200,384142060,4280,4280,4280,4280,5
|
|
20240503,115100,384120660,4280,4280,4280,4280,5
|
|
20240503,115000,384099260,4280,4280,4280,4280,677
|
|
20240503,114900,381201700,4280,4280,4280,4280,8
|
|
20240503,114800,381167460,4280,4280,4280,4280,0
|
|
20240503,114700,381167460,4280,4280,4280,4280,20
|
|
20240503,114600,381081860,4280,4280,4280,4280,100
|
|
20240503,114500,380653860,4280,4280,4280,4280,200
|
|
20240503,114400,379797860,4285,4285,4285,4285,89
|
|
20240503,114300,379416495,4285,4285,4285,4285,219
|
|
20240503,114200,378478080,4285,4280,4285,4280,2
|
|
20240503,114100,378469515,4285,4285,4285,4285,12
|
|
20240503,114000,378418095,4285,4285,4285,4285,0
|
|
20240503,113900,378418095,4285,4285,4285,4285,502
|
|
20240503,113800,376267025,4285,4285,4285,4285,0
|
|
20240503,113700,376267025,4285,4285,4285,4285,50
|
|
20240503,113600,376052775,4285,4285,4285,4285,0
|
|
20240503,113500,376052775,4285,4280,4285,4280,332
|
|
20240503,113400,374630415,4275,4275,4275,4275,100
|
|
20240503,113300,374202915,4285,4275,4285,4275,1383
|
|
20240503,113200,368283965,4275,4275,4275,4275,304
|
|
20240503,113100,366984365,4270,4270,4270,4270,195
|
|
20240503,113000,366151715,4270,4270,4270,4270,0
|
|
20240503,112900,366151715,4270,4270,4270,4270,300
|
|
20240503,112800,364870715,4270,4270,4270,4270,0
|
|
20240503,112700,364870715,4270,4270,4270,4270,0
|
|
20240503,112600,364870715,4270,4270,4270,4270,1000
|
|
20240503,112500,360600715,4270,4270,4270,4270,1
|
|
20240503,112400,360596445,4265,4265,4265,4265,0
|
|
20240503,112300,360596445,4265,4265,4265,4265,0
|
|
20240503,112200,360596445,4265,4265,4265,4265,0
|
|
20240503,112100,360596445,4265,4265,4265,4265,166
|
|
20240503,112000,359888455,4265,4265,4265,4265,23
|
|
20240503,111900,359790360,4265,4265,4265,4265,0
|
|
20240503,111800,359790360,4265,4260,4265,4260,1049
|
|
20240503,111700,355319085,4260,4260,4260,4260,0
|
|
20240503,111600,355319085,4260,4260,4260,4260,0
|
|
20240503,111500,355319085,4260,4260,4260,4260,0
|
|
20240503,111400,355319085,4260,4260,4260,4260,0
|
|
20240503,111300,355319085,4260,4260,4260,4260,0
|
|
20240503,111200,355319085,4260,4260,4260,4260,54
|
|
20240503,111100,355089045,4260,4260,4260,4260,0
|
|
20240503,111000,355089045,4260,4260,4260,4260,0
|
|
20240503,110900,355089045,4260,4260,4260,4260,0
|
|
20240503,110800,355089045,4260,4260,4260,4260,0
|
|
20240503,110700,355089045,4260,4260,4260,4260,349
|
|
20240503,110600,353602305,4255,4255,4255,4255,0
|
|
20240503,110500,353602305,4255,4255,4255,4255,40
|
|
20240503,110400,353432105,4255,4255,4255,4255,150
|
|
20240503,110300,352793855,4260,4260,4260,4260,0
|
|
20240503,110200,352793855,4260,4260,4260,4260,1200
|
|
20240503,110100,347681855,4260,4260,4260,4260,5
|
|
20240503,110000,347660555,4260,4260,4260,4260,0
|
|
20240503,105900,347660555,4260,4260,4260,4260,1
|
|
20240503,105800,347656295,4260,4260,4260,4260,0
|
|
20240503,105700,347656295,4260,4260,4260,4260,0
|
|
20240503,105600,347656295,4260,4260,4260,4260,187
|
|
20240503,105500,346859675,4260,4260,4260,4260,0
|
|
20240503,105400,346859675,4260,4260,4260,4260,1142
|
|
20240503,105300,341994755,4260,4260,4260,4260,258
|
|
20240503,105200,340895675,4260,4260,4260,4260,0
|
|
20240503,105100,340895675,4260,4260,4260,4260,0
|
|
20240503,105000,340895675,4260,4260,4260,4260,65
|
|
20240503,104900,340618775,4260,4260,4260,4260,0
|
|
20240503,104800,340618775,4260,4260,4260,4260,1
|
|
20240503,104700,340614515,4260,4260,4260,4260,0
|
|
20240503,104600,340614515,4260,4260,4260,4260,0
|
|
20240503,104500,340614515,4260,4260,4260,4260,91
|
|
20240503,104400,340226855,4255,4250,4255,4250,1452
|
|
20240503,104300,334048600,4250,4250,4250,4250,0
|
|
20240503,104200,334048600,4250,4250,4250,4250,0
|
|
20240503,104100,334048600,4250,4250,4250,4250,0
|
|
20240503,104000,334048600,4250,4260,4260,4250,3375
|
|
20240503,103900,319691360,4255,4255,4255,4255,444
|
|
20240503,103800,317802140,4255,4255,4255,4255,0
|
|
20240503,103700,317802140,4255,4255,4255,4255,178
|
|
20240503,103600,317044750,4255,4255,4255,4255,0
|
|
20240503,103500,317044750,4255,4255,4255,4255,0
|
|
20240503,103400,317044750,4255,4255,4255,4255,0
|
|
20240503,103300,317044750,4255,4255,4255,4255,166
|
|
20240503,103200,316338420,4260,4260,4260,4260,300
|
|
20240503,103100,315060420,4260,4260,4260,4260,0
|
|
20240503,103000,315060420,4260,4265,4265,4260,48
|
|
20240503,102900,314855890,4265,4265,4265,4265,1524
|
|
20240503,102800,308356030,4265,4265,4265,4265,0
|
|
20240503,102700,308356030,4265,4265,4265,4265,0
|
|
20240503,102600,308356030,4265,4250,4265,4250,11402
|
|
20240503,102500,259897510,4245,4245,4245,4245,0
|
|
20240503,102400,259897510,4245,4250,4250,4245,585
|
|
20240503,102300,257414160,4250,4260,4260,4250,1149
|
|
20240503,102200,252527970,4265,4265,4265,4265,0
|
|
20240503,102100,252527970,4265,4265,4265,4265,25
|
|
20240503,102000,252421345,4265,4265,4265,4265,0
|
|
20240503,101900,252421345,4265,4265,4265,4265,0
|
|
20240503,101800,252421345,4265,4265,4265,4265,253
|
|
20240503,101700,251342300,4270,4270,4270,4270,280
|
|
20240503,101600,250146700,4270,4270,4270,4270,1015
|
|
20240503,101500,245812650,4265,4260,4265,4260,668
|
|
20240503,101400,242966635,4265,4265,4265,4265,509
|
|
20240503,101300,240795750,4270,4270,4270,4270,0
|
|
20240503,101200,240795750,4270,4265,4270,4265,3
|
|
20240503,101100,240782950,4265,4270,4270,4265,91
|
|
20240503,101000,240394735,4270,4270,4270,4270,86
|
|
20240503,100900,240027515,4270,4270,4270,4270,0
|
|
20240503,100800,240027515,4270,4270,4270,4270,0
|
|
20240503,100700,240027515,4270,4270,4270,4270,0
|
|
20240503,100600,240027515,4270,4270,4270,4270,930
|
|
20240503,100500,236056415,4270,4270,4270,4270,14
|
|
20240503,100400,235996635,4260,4260,4260,4260,0
|
|
20240503,100300,235996635,4260,4260,4260,4260,0
|
|
20240503,100200,235996635,4260,4270,4270,4260,410
|
|
20240503,100100,234246720,4270,4270,4270,4270,2
|
|
20240503,100000,234238180,4270,4270,4270,4270,1
|
|
20240503,095900,234233910,4270,4265,4270,4265,101
|
|
20240503,095800,233803140,4265,4265,4265,4265,237
|
|
20240503,095700,232792335,4275,4275,4275,4265,14
|
|
20240503,095600,232732495,4275,4275,4275,4275,11
|
|
20240503,095500,232685470,4275,4275,4275,4275,0
|
|
20240503,095400,232685470,4275,4275,4275,4275,51
|
|
20240503,095300,232467445,4275,4275,4275,4275,74
|
|
20240503,095200,232151095,4275,4275,4275,4275,5
|
|
20240503,095100,232129720,4275,4275,4275,4275,0
|
|
20240503,095000,232129720,4275,4275,4275,4275,220
|
|
20240503,094900,231189220,4275,4275,4275,4275,0
|
|
20240503,094800,231189220,4275,4275,4275,4275,1
|
|
20240503,094700,231184945,4265,4265,4265,4265,25
|
|
20240503,094600,231078320,4275,4275,4275,4275,23
|
|
20240503,094500,230979995,4270,4270,4270,4270,1048
|
|
20240503,094400,226505035,4265,4265,4265,4265,0
|
|
20240503,094300,226505035,4265,4265,4265,4265,0
|
|
20240503,094200,226505035,4265,4260,4265,4260,250
|
|
20240503,094100,225438790,4260,4260,4260,4260,0
|
|
20240503,094000,225438790,4260,4260,4260,4260,177
|
|
20240503,093900,224684770,4260,4260,4260,4260,206
|
|
20240503,093800,223807210,4245,4245,4245,4245,0
|
|
20240503,093700,223807210,4245,4245,4245,4245,1
|
|
20240503,093600,223802965,4250,4250,4250,4250,0
|
|
20240503,093500,223802965,4250,4245,4250,4245,2000
|
|
20240503,093400,215312465,4240,4255,4255,4240,11396
|
|
20240503,093300,166932410,4255,4255,4255,4255,333
|
|
20240503,093200,165515495,4250,4250,4250,4250,0
|
|
20240503,093100,165515495,4250,4255,4260,4250,350
|
|
20240503,093000,164025850,4265,4265,4265,4265,103
|
|
20240503,092900,163586555,4255,4255,4255,4255,0
|
|
20240503,092800,163586555,4255,4260,4260,4255,2467
|
|
20240503,092700,153089320,4260,4260,4260,4260,0
|
|
20240503,092600,153089320,4260,4260,4260,4260,288
|
|
20240503,092500,151862440,4255,4275,4275,4255,5929
|
|
20240503,092400,126589845,4280,4285,4285,4280,897
|
|
20240503,092300,122748225,4290,4290,4290,4290,0
|
|
20240503,092200,122748225,4290,4290,4290,4290,11
|
|
20240503,092100,122701035,4290,4285,4290,4285,1025
|
|
20240503,092000,118307810,4285,4280,4285,4280,1078
|
|
20240503,091900,113689730,4275,4275,4285,4275,31
|
|
20240503,091800,113557195,4275,4280,4280,4275,726
|
|
20240503,091700,110452915,4275,4275,4275,4275,38
|
|
20240503,091600,110290465,4285,4280,4285,4280,1539
|
|
20240503,091500,103697865,4280,4275,4280,4275,245
|
|
20240503,091400,102650425,4275,4260,4275,4260,1500
|
|
20240503,091300,96252830,4265,4265,4265,4260,543
|
|
20240503,091200,93937085,4265,4265,4265,4265,237
|
|
20240503,091100,92926280,4265,4275,4275,4265,2744
|
|
20240503,091000,81219700,4275,4275,4275,4275,2
|
|
20240503,090900,81211150,4260,4260,4260,4260,149
|
|
20240503,090800,80576410,4255,4270,4270,4255,5437
|
|
20240503,090700,57420580,4265,4270,4270,4265,1000
|
|
20240503,090600,53154940,4285,4285,4285,4285,100
|
|
20240503,090500,52726440,4270,4275,4275,4270,4000
|
|
20240503,090400,35642740,4275,4275,4280,4275,844
|
|
20240503,090300,32031000,4290,4285,4295,4285,1319
|
|
20240503,090200,26372715,4265,4275,4275,4265,1500
|
|
20240503,090100,19973085,4275,4275,4280,4265,4534
|
|
20240503,090000,623600,4280,4270,4290,4270,146
|