629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192600,248484545,4220,4220,4220,4220,2469
|
|
20240503,192500,248484545,4220,4220,4220,4220,0
|
|
20240503,192400,248484545,4220,4220,4220,4220,0
|
|
20240503,192300,248484545,4220,4220,4220,4220,0
|
|
20240503,192200,248484545,4220,4220,4220,4220,0
|
|
20240503,192100,248484545,4220,4220,4220,4220,0
|
|
20240503,192000,248484545,4220,4220,4220,4220,0
|
|
20240503,191900,248484545,4220,4220,4220,4220,0
|
|
20240503,191800,248484545,4220,4220,4220,4220,0
|
|
20240503,191700,248484545,4220,4220,4220,4220,0
|
|
20240503,191600,248484545,4220,4220,4220,4220,0
|
|
20240503,191500,248484545,4220,4220,4220,4220,0
|
|
20240503,191400,248484545,4220,4220,4220,4220,0
|
|
20240503,191300,248484545,4220,4220,4220,4220,0
|
|
20240503,191200,248484545,4220,4220,4220,4220,0
|
|
20240503,191100,248484545,4220,4220,4220,4220,0
|
|
20240503,191000,248484545,4220,4220,4220,4220,0
|
|
20240503,190900,248484545,4220,4220,4220,4220,0
|
|
20240503,190800,248484545,4220,4220,4220,4220,0
|
|
20240503,190700,248484545,4220,4220,4220,4220,0
|
|
20240503,190600,248484545,4220,4220,4220,4220,0
|
|
20240503,190500,248484545,4220,4220,4220,4220,0
|
|
20240503,190400,248484545,4220,4220,4220,4220,0
|
|
20240503,190300,248484545,4220,4220,4220,4220,0
|
|
20240503,190200,248484545,4220,4220,4220,4220,0
|
|
20240503,190100,248484545,4220,4220,4220,4220,0
|
|
20240503,190000,248484545,4220,4220,4220,4220,0
|
|
20240503,185900,248484545,4220,4220,4220,4220,0
|
|
20240503,185800,248484545,4220,4220,4220,4220,0
|
|
20240503,185700,248484545,4220,4220,4220,4220,0
|
|
20240503,185600,248484545,4220,4220,4220,4220,2469
|
|
20240503,185500,248484545,4220,4220,4220,4220,0
|
|
20240503,185400,248484545,4220,4220,4220,4220,0
|
|
20240503,185300,248484545,4220,4220,4220,4220,0
|
|
20240503,185200,248484545,4220,4220,4220,4220,0
|
|
20240503,185100,248484545,4220,4220,4220,4220,0
|
|
20240503,185000,248484545,4220,4220,4220,4220,0
|
|
20240503,184900,248484545,4220,4220,4220,4220,0
|
|
20240503,184800,248484545,4220,4220,4220,4220,0
|
|
20240503,184700,248484545,4220,4220,4220,4220,0
|
|
20240503,184600,248484545,4220,4220,4220,4220,0
|
|
20240503,184500,248484545,4220,4220,4220,4220,0
|
|
20240503,184400,248484545,4220,4220,4220,4220,0
|
|
20240503,184300,248484545,4220,4220,4220,4220,0
|
|
20240503,184200,248484545,4220,4220,4220,4220,0
|
|
20240503,184100,248484545,4220,4220,4220,4220,0
|
|
20240503,184000,248484545,4220,4220,4220,4220,0
|
|
20240503,183900,248484545,4220,4220,4220,4220,0
|
|
20240503,183800,248484545,4220,4220,4220,4220,0
|
|
20240503,183700,248484545,4220,4220,4220,4220,0
|
|
20240503,183600,248484545,4220,4220,4220,4220,0
|
|
20240503,183500,248484545,4220,4220,4220,4220,0
|
|
20240503,183400,248484545,4220,4220,4220,4220,0
|
|
20240503,183300,248484545,4220,4220,4220,4220,0
|
|
20240503,183200,248484545,4220,4220,4220,4220,0
|
|
20240503,183100,248484545,4220,4220,4220,4220,0
|
|
20240503,183000,248484545,4220,4220,4220,4220,0
|
|
20240503,182900,248484545,4220,4220,4220,4220,0
|
|
20240503,182800,248484545,4220,4220,4220,4220,0
|
|
20240503,182700,248484545,4220,4220,4220,4220,0
|
|
20240503,182600,248484545,4220,4220,4220,4220,2469
|
|
20240503,182500,248484545,4220,4220,4220,4220,0
|
|
20240503,182400,248484545,4220,4220,4220,4220,0
|
|
20240503,182300,248484545,4220,4220,4220,4220,0
|
|
20240503,182200,248484545,4220,4220,4220,4220,0
|
|
20240503,182100,248484545,4220,4220,4220,4220,0
|
|
20240503,182000,248484545,4220,4220,4220,4220,0
|
|
20240503,181900,248484545,4220,4220,4220,4220,0
|
|
20240503,181800,248484545,4220,4220,4220,4220,0
|
|
20240503,181700,248484545,4220,4220,4220,4220,0
|
|
20240503,181600,248484545,4220,4220,4220,4220,0
|
|
20240503,181500,248484545,4220,4220,4220,4220,0
|
|
20240503,181400,248484545,4220,4220,4220,4220,0
|
|
20240503,181300,248484545,4220,4220,4220,4220,0
|
|
20240503,181200,248484545,4220,4220,4220,4220,0
|
|
20240503,181100,248484545,4220,4220,4220,4220,0
|
|
20240503,181000,248484545,4220,4220,4220,4220,0
|
|
20240503,180900,248484545,4220,4220,4220,4220,0
|
|
20240503,180800,248484545,4220,4220,4220,4220,0
|
|
20240503,180700,248484545,4220,4220,4220,4220,0
|
|
20240503,180600,248484545,4220,4220,4220,4220,0
|
|
20240503,180500,248484545,4220,4220,4220,4220,0
|
|
20240503,180400,248484545,4220,4220,4220,4220,0
|
|
20240503,180300,248484545,4220,4220,4220,4220,0
|
|
20240503,180200,248484545,4220,4220,4220,4220,0
|
|
20240503,180100,248484545,4220,4220,4220,4220,0
|
|
20240503,180000,248484545,4220,4220,4220,4220,0
|
|
20240503,175900,248484545,4220,4220,4220,4220,0
|
|
20240503,175800,248484545,4220,4220,4220,4220,0
|
|
20240503,175700,248484545,4220,4220,4220,4220,0
|
|
20240503,175600,248484545,4220,4220,4220,4220,2469
|
|
20240503,175500,248484545,4220,4220,4220,4220,0
|
|
20240503,175400,248484545,4220,4220,4220,4220,0
|
|
20240503,175300,248484545,4220,4220,4220,4220,0
|
|
20240503,175200,248484545,4220,4220,4220,4220,0
|
|
20240503,175100,248484545,4220,4220,4220,4220,0
|
|
20240503,175000,248484545,4220,4220,4220,4220,0
|
|
20240503,174900,248484545,4220,4220,4220,4220,0
|
|
20240503,174800,248484545,4220,4220,4220,4220,0
|
|
20240503,174700,248484545,4220,4220,4220,4220,0
|
|
20240503,174600,248484545,4220,4220,4220,4220,0
|
|
20240503,174500,248484545,4220,4220,4220,4220,0
|
|
20240503,174400,248484545,4220,4220,4220,4220,0
|
|
20240503,174300,248484545,4220,4220,4220,4220,0
|
|
20240503,174200,248484545,4220,4220,4220,4220,0
|
|
20240503,174100,248484545,4220,4220,4220,4220,0
|
|
20240503,174000,248484545,4220,4220,4220,4220,0
|
|
20240503,173900,248484545,4220,4220,4220,4220,0
|
|
20240503,173800,248484545,4220,4220,4220,4220,0
|
|
20240503,173700,248484545,4220,4220,4220,4220,0
|
|
20240503,173600,248484545,4220,4220,4220,4220,0
|
|
20240503,173500,248484545,4220,4220,4220,4220,0
|
|
20240503,173400,248484545,4220,4220,4220,4220,0
|
|
20240503,173300,248484545,4220,4220,4220,4220,0
|
|
20240503,173200,248484545,4220,4220,4220,4220,0
|
|
20240503,173100,248484545,4220,4220,4220,4220,0
|
|
20240503,173000,248484545,4220,4220,4220,4220,0
|
|
20240503,172900,248484545,4220,4220,4220,4220,0
|
|
20240503,172800,248484545,4220,4220,4220,4220,0
|
|
20240503,172700,248484545,4220,4220,4220,4220,0
|
|
20240503,172600,248484545,4220,4220,4220,4220,2469
|
|
20240503,172500,248484545,4220,4220,4220,4220,0
|
|
20240503,172400,248484545,4220,4220,4220,4220,0
|
|
20240503,172300,248484545,4220,4220,4220,4220,0
|
|
20240503,172200,248484545,4220,4220,4220,4220,0
|
|
20240503,172100,248484545,4220,4220,4220,4220,0
|
|
20240503,172000,248484545,4220,4220,4220,4220,0
|
|
20240503,171900,248484545,4220,4220,4220,4220,0
|
|
20240503,171800,248484545,4220,4220,4220,4220,0
|
|
20240503,171700,248484545,4220,4220,4220,4220,0
|
|
20240503,171600,248484545,4220,4220,4220,4220,0
|
|
20240503,171500,248484545,4220,4220,4220,4220,0
|
|
20240503,171400,248484545,4220,4220,4220,4220,0
|
|
20240503,171300,248484545,4220,4220,4220,4220,0
|
|
20240503,171200,248484545,4220,4220,4220,4220,0
|
|
20240503,171100,248484545,4220,4220,4220,4220,0
|
|
20240503,171000,248484545,4220,4220,4220,4220,0
|
|
20240503,170900,248484545,4220,4220,4220,4220,0
|
|
20240503,170800,248484545,4220,4220,4220,4220,0
|
|
20240503,170700,248484545,4220,4220,4220,4220,0
|
|
20240503,170600,248484545,4220,4220,4220,4220,0
|
|
20240503,170500,248484545,4220,4220,4220,4220,0
|
|
20240503,170400,248484545,4220,4220,4220,4220,0
|
|
20240503,170300,248484545,4220,4220,4220,4220,0
|
|
20240503,170200,248484545,4220,4220,4220,4220,0
|
|
20240503,170100,248484545,4220,4220,4220,4220,0
|
|
20240503,170000,248484545,4220,4220,4220,4220,0
|
|
20240503,165900,248484545,4220,4220,4220,4220,0
|
|
20240503,165800,248484545,4220,4220,4220,4220,0
|
|
20240503,165700,248484545,4220,4220,4220,4220,0
|
|
20240503,165600,248484545,4220,4220,4220,4220,2469
|
|
20240503,165500,248484545,4220,4220,4220,4220,0
|
|
20240503,165400,248484545,4220,4220,4220,4220,0
|
|
20240503,165300,248484545,4220,4220,4220,4220,0
|
|
20240503,165200,248484545,4220,4220,4220,4220,0
|
|
20240503,165100,248484545,4220,4220,4220,4220,0
|
|
20240503,165000,248484545,4220,4220,4220,4220,0
|
|
20240503,164900,248484545,4220,4220,4220,4220,0
|
|
20240503,164800,248484545,4220,4220,4220,4220,0
|
|
20240503,164700,248484545,4220,4220,4220,4220,0
|
|
20240503,164600,248484545,4220,4220,4220,4220,0
|
|
20240503,164500,248484545,4220,4220,4220,4220,0
|
|
20240503,164400,248484545,4220,4220,4220,4220,0
|
|
20240503,164300,248484545,4220,4220,4220,4220,0
|
|
20240503,164200,248484545,4220,4220,4220,4220,0
|
|
20240503,164100,248484545,4220,4220,4220,4220,0
|
|
20240503,164000,248484545,4220,4220,4220,4220,0
|
|
20240503,163900,248484545,4220,4220,4220,4220,0
|
|
20240503,163800,248484545,4220,4220,4220,4220,0
|
|
20240503,163700,248484545,4220,4220,4220,4220,0
|
|
20240503,163600,248484545,4220,4220,4220,4220,0
|
|
20240503,163500,248484545,4220,4220,4220,4220,0
|
|
20240503,163400,248484545,4220,4220,4220,4220,0
|
|
20240503,163300,248484545,4220,4220,4220,4220,0
|
|
20240503,163200,248484545,4220,4220,4220,4220,0
|
|
20240503,163100,248484545,4220,4220,4220,4220,0
|
|
20240503,163000,248484545,4220,4220,4220,4220,0
|
|
20240503,162900,248484545,4220,4220,4220,4220,0
|
|
20240503,162800,248484545,4220,4220,4220,4220,0
|
|
20240503,162700,248484545,4220,4220,4220,4220,0
|
|
20240503,162600,248484545,4220,4220,4220,4220,2469
|
|
20240503,162500,248484545,4220,4220,4220,4220,0
|
|
20240503,162400,248484545,4220,4220,4220,4220,0
|
|
20240503,162300,248484545,4220,4220,4220,4220,0
|
|
20240503,162200,248484545,4220,4220,4220,4220,0
|
|
20240503,162100,248484545,4220,4220,4220,4220,0
|
|
20240503,162000,248484545,4220,4220,4220,4220,0
|
|
20240503,161900,248484545,4220,4220,4220,4220,0
|
|
20240503,161800,248484545,4220,4220,4220,4220,0
|
|
20240503,161700,248484545,4220,4220,4220,4220,0
|
|
20240503,161600,248484545,4220,4220,4220,4220,0
|
|
20240503,161500,248484545,4220,4220,4220,4220,0
|
|
20240503,161400,248484545,4220,4220,4220,4220,0
|
|
20240503,161300,248484545,4220,4220,4220,4220,0
|
|
20240503,161200,248484545,4220,4220,4220,4220,0
|
|
20240503,161100,248484545,4220,4220,4220,4220,0
|
|
20240503,161000,248484545,4220,4220,4220,4220,0
|
|
20240503,160900,248484545,4220,4220,4220,4220,0
|
|
20240503,160800,248484545,4220,4220,4220,4220,0
|
|
20240503,160700,248484545,4220,4220,4220,4220,0
|
|
20240503,160600,248484545,4220,4220,4220,4220,0
|
|
20240503,160500,248484545,4220,4220,4220,4220,0
|
|
20240503,160400,248484545,4220,4220,4220,4220,0
|
|
20240503,160300,248484545,4220,4220,4220,4220,0
|
|
20240503,160200,248484545,4220,4220,4220,4220,0
|
|
20240503,160100,248484545,4220,4220,4220,4220,0
|
|
20240503,160000,248484545,4220,4220,4220,4220,0
|
|
20240503,155900,248484545,4220,4220,4220,4220,0
|
|
20240503,155800,248484545,4220,4220,4220,4220,0
|
|
20240503,155700,248484545,4220,4220,4220,4220,0
|
|
20240503,155600,248484545,4220,4220,4220,4220,2469
|
|
20240503,155500,248484545,4220,4220,4220,4220,0
|
|
20240503,155400,248484545,4220,4220,4220,4220,0
|
|
20240503,155300,248484545,4220,4220,4220,4220,0
|
|
20240503,155200,248484545,4220,4220,4220,4220,0
|
|
20240503,155100,248484545,4220,4220,4220,4220,0
|
|
20240503,155000,248484545,4220,4220,4220,4220,0
|
|
20240503,154900,248484545,4220,4220,4220,4220,0
|
|
20240503,154800,248484545,4220,4220,4220,4220,0
|
|
20240503,154700,248484545,4220,4220,4220,4220,0
|
|
20240503,154600,248484545,4220,4220,4220,4220,0
|
|
20240503,154500,248484545,4220,4220,4220,4220,0
|
|
20240503,154400,248484545,4220,4220,4220,4220,0
|
|
20240503,154300,248484545,4220,4220,4220,4220,0
|
|
20240503,154200,248484545,4220,4220,4220,4220,0
|
|
20240503,154100,248484545,4220,4220,4220,4220,0
|
|
20240503,154000,248484545,4220,4220,4220,4220,0
|
|
20240503,153900,248484545,4220,4220,4220,4220,0
|
|
20240503,153800,248484545,4220,4220,4220,4220,0
|
|
20240503,153700,248484545,4220,4220,4220,4220,0
|
|
20240503,153600,248484545,4220,4220,4220,4220,0
|
|
20240503,153500,248484545,4220,4220,4220,4220,0
|
|
20240503,153400,248484545,4220,4220,4220,4220,0
|
|
20240503,153300,248484545,4220,4220,4220,4220,0
|
|
20240503,153200,248484545,4220,4220,4220,4220,0
|
|
20240503,153100,248484545,4220,4220,4220,4220,0
|
|
20240503,153000,248484545,4220,4220,4220,4220,2469
|
|
20240503,152900,238065365,4220,4220,4220,4220,0
|
|
20240503,152800,238065365,4220,4220,4220,4220,0
|
|
20240503,152700,238065365,4220,4220,4220,4220,0
|
|
20240503,152600,238065365,4220,4220,4220,4220,0
|
|
20240503,152500,238065365,4220,4220,4220,4220,0
|
|
20240503,152400,238065365,4220,4220,4220,4220,0
|
|
20240503,152300,238065365,4220,4220,4220,4220,0
|
|
20240503,152200,238065365,4220,4220,4220,4220,0
|
|
20240503,152100,238065365,4220,4220,4220,4220,0
|
|
20240503,152000,238065365,4220,4220,4220,4220,0
|
|
20240503,151900,238065365,4220,4215,4220,4215,140
|
|
20240503,151800,237475155,4215,4220,4220,4195,167
|
|
20240503,151700,236773235,4215,4210,4215,4195,152
|
|
20240503,151600,236135405,4220,4215,4220,4215,1766
|
|
20240503,151500,228683485,4215,4220,4220,4190,536
|
|
20240503,151400,226426410,4215,4215,4215,4215,6
|
|
20240503,151300,226401120,4220,4215,4220,4215,151
|
|
20240503,151200,225764285,4220,4215,4220,4215,409
|
|
20240503,151100,224040330,4210,4210,4210,4210,226
|
|
20240503,151000,223088870,4205,4195,4205,4195,2687
|
|
20240503,150900,211813210,4200,4200,4200,4200,3
|
|
20240503,150800,211800610,4200,4195,4205,4195,163
|
|
20240503,150700,211116300,4205,4205,4205,4205,0
|
|
20240503,150600,211116300,4205,4200,4205,4200,375
|
|
20240503,150500,209541295,4200,4200,4200,4200,0
|
|
20240503,150400,209541295,4200,4200,4200,4200,0
|
|
20240503,150300,209541295,4200,4200,4200,4200,0
|
|
20240503,150200,209541295,4200,4200,4200,4200,0
|
|
20240503,150100,209541295,4200,4200,4200,4200,240
|
|
20240503,150000,208533295,4200,4200,4200,4200,0
|
|
20240503,145900,208533295,4200,4200,4200,4200,221
|
|
20240503,145800,207605095,4200,4200,4200,4200,88
|
|
20240503,145700,207235495,4205,4200,4205,4200,1428
|
|
20240503,145600,201234755,4195,4200,4200,4195,1383
|
|
20240503,145500,195426205,4200,4200,4200,4200,101
|
|
20240503,145400,195002005,4200,4200,4200,4200,0
|
|
20240503,145300,195002005,4200,4200,4200,4200,500
|
|
20240503,145200,192902005,4195,4190,4195,4190,1791
|
|
20240503,145100,185394720,4185,4185,4185,4185,0
|
|
20240503,145000,185394720,4185,4185,4185,4185,13
|
|
20240503,144900,185340315,4185,4185,4185,4185,0
|
|
20240503,144800,185340315,4185,4185,4185,4185,25
|
|
20240503,144700,185235690,4190,4190,4190,4190,400
|
|
20240503,144600,183559690,4185,4185,4185,4185,0
|
|
20240503,144500,183559690,4185,4185,4185,4185,52
|
|
20240503,144400,183342070,4185,4185,4190,4185,11
|
|
20240503,144300,183296030,4190,4190,4190,4190,0
|
|
20240503,144200,183296030,4190,4190,4190,4190,0
|
|
20240503,144100,183296030,4190,4190,4190,4190,0
|
|
20240503,144000,183296030,4190,4190,4190,4190,1
|
|
20240503,143900,183291840,4165,4165,4165,4165,0
|
|
20240503,143800,183291840,4165,4165,4165,4165,10
|
|
20240503,143700,183250190,4185,4185,4185,4185,0
|
|
20240503,143600,183250190,4185,4185,4185,4185,0
|
|
20240503,143500,183250190,4185,4185,4185,4185,42
|
|
20240503,143400,183074420,4185,4190,4190,4185,88
|
|
20240503,143300,182706120,4185,4185,4185,4185,91
|
|
20240503,143200,182325285,4185,4185,4185,4185,345
|
|
20240503,143100,180881460,4185,4185,4190,4185,747
|
|
20240503,143000,177755225,4185,4180,4185,4180,180
|
|
20240503,142900,177002320,4180,4180,4180,4180,5
|
|
20240503,142800,176981420,4185,4185,4185,4185,0
|
|
20240503,142700,176981420,4185,4185,4185,4185,0
|
|
20240503,142600,176981420,4185,4185,4185,4185,0
|
|
20240503,142500,176981420,4185,4185,4185,4185,0
|
|
20240503,142400,176981420,4185,4185,4185,4185,0
|
|
20240503,142300,176981420,4185,4185,4185,4185,491
|
|
20240503,142200,174926585,4185,4185,4185,4185,88
|
|
20240503,142100,174558305,4185,4175,4185,4175,453
|
|
20240503,142000,172663820,4170,4170,4170,4170,15
|
|
20240503,141900,172601270,4180,4180,4180,4180,0
|
|
20240503,141800,172601270,4180,4180,4180,4180,0
|
|
20240503,141700,172601270,4180,4180,4180,4180,0
|
|
20240503,141600,172601270,4180,4180,4180,4180,575
|
|
20240503,141500,170197770,4180,4180,4180,4180,0
|
|
20240503,141400,170197770,4180,4180,4180,4180,0
|
|
20240503,141300,170197770,4180,4180,4180,4180,0
|
|
20240503,141200,170197770,4180,4180,4180,4180,0
|
|
20240503,141100,170197770,4180,4180,4180,4180,0
|
|
20240503,141000,170197770,4180,4180,4180,4180,13
|
|
20240503,140900,170143430,4185,4185,4185,4185,0
|
|
20240503,140800,170143430,4185,4185,4185,4185,0
|
|
20240503,140700,170143430,4185,4185,4185,4185,0
|
|
20240503,140600,170143430,4185,4185,4185,4185,10
|
|
20240503,140500,170101580,4185,4185,4185,4185,0
|
|
20240503,140400,170101580,4185,4185,4185,4185,0
|
|
20240503,140300,170101580,4185,4185,4185,4185,0
|
|
20240503,140200,170101580,4185,4185,4185,4185,0
|
|
20240503,140100,170101580,4185,4185,4185,4185,0
|
|
20240503,140000,170101580,4185,4185,4185,4185,108
|
|
20240503,135900,169649600,4185,4185,4185,4185,58
|
|
20240503,135800,169406870,4190,4190,4190,4190,0
|
|
20240503,135700,169406870,4190,4190,4190,4190,0
|
|
20240503,135600,169406870,4190,4190,4190,4190,0
|
|
20240503,135500,169406870,4190,4190,4190,4190,0
|
|
20240503,135400,169406870,4190,4190,4190,4190,0
|
|
20240503,135300,169406870,4190,4190,4190,4190,0
|
|
20240503,135200,169406870,4190,4190,4190,4190,0
|
|
20240503,135100,169406870,4190,4190,4190,4190,500
|
|
20240503,135000,167311870,4185,4185,4185,4185,6
|
|
20240503,134900,167286760,4190,4190,4190,4190,302
|
|
20240503,134800,166021380,4185,4185,4185,4185,0
|
|
20240503,134700,166021380,4185,4185,4185,4185,115
|
|
20240503,134600,165540105,4190,4190,4190,4190,0
|
|
20240503,134500,165540105,4190,4190,4190,4190,500
|
|
20240503,134400,163445105,4185,4185,4185,4185,0
|
|
20240503,134300,163445105,4185,4185,4185,4185,0
|
|
20240503,134200,163445105,4185,4185,4185,4185,0
|
|
20240503,134100,163445105,4185,4185,4185,4185,0
|
|
20240503,134000,163445105,4185,4190,4190,4185,216
|
|
20240503,133900,162541135,4185,4185,4185,4185,0
|
|
20240503,133800,162541135,4185,4185,4185,4185,127
|
|
20240503,133700,162009640,4185,4185,4185,4185,46
|
|
20240503,133600,161817130,4190,4190,4190,4190,0
|
|
20240503,133500,161817130,4190,4190,4190,4190,0
|
|
20240503,133400,161817130,4190,4190,4190,4190,0
|
|
20240503,133300,161817130,4190,4190,4190,4190,0
|
|
20240503,133200,161817130,4190,4190,4190,4190,186
|
|
20240503,133100,161037790,4190,4190,4190,4190,10
|
|
20240503,133000,160995890,4190,4190,4190,4190,74
|
|
20240503,132900,160685830,4190,4190,4190,4190,0
|
|
20240503,132800,160685830,4190,4190,4190,4190,0
|
|
20240503,132700,160685830,4190,4190,4190,4190,0
|
|
20240503,132600,160685830,4190,4190,4190,4190,0
|
|
20240503,132500,160685830,4190,4190,4190,4190,0
|
|
20240503,132400,160685830,4190,4190,4190,4190,0
|
|
20240503,132300,160685830,4190,4190,4190,4190,0
|
|
20240503,132200,160685830,4190,4190,4190,4190,0
|
|
20240503,132100,160685830,4190,4190,4190,4190,0
|
|
20240503,132000,160685830,4190,4190,4190,4190,0
|
|
20240503,131900,160685830,4190,4190,4190,4190,3
|
|
20240503,131800,160673260,4180,4180,4180,4180,300
|
|
20240503,131700,159419260,4190,4190,4190,4190,0
|
|
20240503,131600,159419260,4190,4190,4190,4190,740
|
|
20240503,131500,156318660,4190,4190,4190,4190,0
|
|
20240503,131400,156318660,4190,4190,4190,4185,182
|
|
20240503,131300,155556955,4185,4185,4185,4185,500
|
|
20240503,131200,153464455,4185,4185,4185,4185,109
|
|
20240503,131100,153008290,4190,4185,4190,4185,988
|
|
20240503,131000,148870970,4185,4185,4185,4185,0
|
|
20240503,130900,148870970,4185,4185,4185,4185,160
|
|
20240503,130800,148201370,4185,4185,4185,4185,250
|
|
20240503,130700,147155120,4185,4185,4185,4185,0
|
|
20240503,130600,147155120,4185,4185,4185,4185,0
|
|
20240503,130500,147155120,4185,4185,4185,4185,0
|
|
20240503,130400,147155120,4185,4185,4185,4185,97
|
|
20240503,130300,146749175,4185,4185,4185,4185,0
|
|
20240503,130200,146749175,4185,4185,4185,4185,0
|
|
20240503,130100,146749175,4185,4185,4185,4185,0
|
|
20240503,130000,146749175,4185,4185,4185,4185,0
|
|
20240503,125900,146749175,4185,4185,4185,4185,40
|
|
20240503,125800,146581775,4180,4180,4180,4180,0
|
|
20240503,125700,146581775,4180,4180,4180,4180,0
|
|
20240503,125600,146581775,4180,4180,4180,4180,0
|
|
20240503,125500,146581775,4180,4180,4180,4180,0
|
|
20240503,125400,146581775,4180,4180,4180,4180,0
|
|
20240503,125300,146581775,4180,4180,4180,4180,0
|
|
20240503,125200,146581775,4180,4180,4180,4180,0
|
|
20240503,125100,146581775,4180,4180,4180,4180,88
|
|
20240503,125000,146213935,4180,4175,4180,4175,346
|
|
20240503,124900,144768880,4175,4175,4175,4175,0
|
|
20240503,124800,144768880,4175,4175,4175,4175,0
|
|
20240503,124700,144768880,4175,4175,4175,4175,130
|
|
20240503,124600,144226130,4180,4180,4180,4180,0
|
|
20240503,124500,144226130,4180,4180,4180,4180,0
|
|
20240503,124400,144226130,4180,4180,4180,4180,1
|
|
20240503,124300,144221950,4175,4175,4175,4175,0
|
|
20240503,124200,144221950,4175,4175,4175,4175,0
|
|
20240503,124100,144221950,4175,4175,4175,4175,200
|
|
20240503,124000,143386950,4175,4175,4175,4175,0
|
|
20240503,123900,143386950,4175,4175,4175,4175,52
|
|
20240503,123800,143169850,4175,4175,4175,4175,0
|
|
20240503,123700,143169850,4175,4175,4175,4175,0
|
|
20240503,123600,143169850,4175,4175,4175,4175,0
|
|
20240503,123500,143169850,4175,4175,4175,4175,0
|
|
20240503,123400,143169850,4175,4180,4180,4175,1829
|
|
20240503,123300,135529630,4185,4180,4185,4180,327
|
|
20240503,123200,134162760,4185,4185,4185,4185,101
|
|
20240503,123100,133740075,4185,4185,4185,4185,0
|
|
20240503,123000,133740075,4185,4185,4185,4185,0
|
|
20240503,122900,133740075,4185,4185,4185,4185,0
|
|
20240503,122800,133740075,4185,4185,4185,4185,2
|
|
20240503,122700,133731705,4185,4185,4185,4185,1
|
|
20240503,122600,133727520,4185,4185,4185,4185,1
|
|
20240503,122500,133723335,4185,4185,4185,4185,0
|
|
20240503,122400,133723335,4185,4185,4185,4185,3
|
|
20240503,122300,133710780,4185,4185,4185,4185,0
|
|
20240503,122200,133710780,4185,4185,4185,4185,5
|
|
20240503,122100,133689855,4185,4180,4185,4180,207
|
|
20240503,122000,132824590,4180,4180,4180,4180,0
|
|
20240503,121900,132824590,4180,4180,4180,4180,0
|
|
20240503,121800,132824590,4180,4180,4180,4180,296
|
|
20240503,121700,131587310,4180,4180,4180,4180,0
|
|
20240503,121600,131587310,4180,4180,4180,4180,1
|
|
20240503,121500,131583130,4180,4180,4180,4180,0
|
|
20240503,121400,131583130,4180,4180,4180,4180,0
|
|
20240503,121300,131583130,4180,4180,4180,4180,0
|
|
20240503,121200,131583130,4180,4180,4180,4180,240
|
|
20240503,121100,130579930,4160,4160,4160,4160,0
|
|
20240503,121000,130579930,4160,4160,4160,4160,0
|
|
20240503,120900,130579930,4160,4160,4160,4160,0
|
|
20240503,120800,130579930,4160,4160,4160,4160,1
|
|
20240503,120700,130575770,4180,4180,4180,4180,0
|
|
20240503,120600,130575770,4180,4180,4180,4180,212
|
|
20240503,120500,129689610,4175,4175,4175,4175,0
|
|
20240503,120400,129689610,4175,4175,4175,4175,2
|
|
20240503,120300,129681260,4175,4175,4175,4175,266
|
|
20240503,120200,128570710,4155,4155,4155,4155,0
|
|
20240503,120100,128570710,4155,4155,4155,4155,0
|
|
20240503,120000,128570710,4155,4155,4155,4155,0
|
|
20240503,115900,128570710,4155,4155,4155,4155,0
|
|
20240503,115800,128570710,4155,4155,4155,4155,0
|
|
20240503,115700,128570710,4155,4155,4155,4155,0
|
|
20240503,115600,128570710,4155,4155,4155,4155,0
|
|
20240503,115500,128570710,4155,4155,4155,4155,1
|
|
20240503,115400,128566555,4175,4175,4175,4175,0
|
|
20240503,115300,128566555,4175,4175,4175,4175,0
|
|
20240503,115200,128566555,4175,4175,4175,4175,0
|
|
20240503,115100,128566555,4175,4175,4175,4175,15
|
|
20240503,115000,128503930,4175,4160,4175,4160,173
|
|
20240503,114900,127781700,4160,4160,4160,4160,29
|
|
20240503,114800,127661060,4160,4160,4160,4160,46
|
|
20240503,114700,127469700,4180,4180,4180,4180,0
|
|
20240503,114600,127469700,4180,4180,4180,4180,0
|
|
20240503,114500,127469700,4180,4180,4180,4180,0
|
|
20240503,114400,127469700,4180,4180,4180,4180,0
|
|
20240503,114300,127469700,4180,4180,4180,4180,0
|
|
20240503,114200,127469700,4180,4180,4180,4180,0
|
|
20240503,114100,127469700,4180,4175,4180,4175,118
|
|
20240503,114000,126976500,4170,4170,4170,4170,0
|
|
20240503,113900,126976500,4170,4170,4170,4170,0
|
|
20240503,113800,126976500,4170,4170,4170,4170,0
|
|
20240503,113700,126976500,4170,4170,4170,4170,0
|
|
20240503,113600,126976500,4170,4170,4170,4170,0
|
|
20240503,113500,126976500,4170,4170,4170,4170,31
|
|
20240503,113400,126847230,4170,4170,4170,4170,0
|
|
20240503,113300,126847230,4170,4170,4170,4170,0
|
|
20240503,113200,126847230,4170,4170,4170,4170,24
|
|
20240503,113100,126747150,4170,4155,4170,4155,850
|
|
20240503,113000,123211380,4155,4155,4155,4155,0
|
|
20240503,112900,123211380,4155,4155,4155,4155,0
|
|
20240503,112800,123211380,4155,4155,4155,4155,0
|
|
20240503,112700,123211380,4155,4155,4155,4155,0
|
|
20240503,112600,123211380,4155,4155,4155,4155,0
|
|
20240503,112500,123211380,4155,4155,4155,4155,0
|
|
20240503,112400,123211380,4155,4155,4155,4155,0
|
|
20240503,112300,123211380,4155,4155,4155,4155,0
|
|
20240503,112200,123211380,4155,4155,4155,4155,0
|
|
20240503,112100,123211380,4155,4155,4155,4155,0
|
|
20240503,112000,123211380,4155,4155,4155,4155,20
|
|
20240503,111900,123128280,4155,4155,4155,4155,0
|
|
20240503,111800,123128280,4155,4155,4155,4155,0
|
|
20240503,111700,123128280,4155,4155,4155,4155,0
|
|
20240503,111600,123128280,4155,4155,4155,4155,1
|
|
20240503,111500,123124125,4150,4150,4150,4150,0
|
|
20240503,111400,123124125,4150,4150,4150,4150,0
|
|
20240503,111300,123124125,4150,4150,4150,4150,1
|
|
20240503,111200,123119975,4145,4145,4145,4145,0
|
|
20240503,111100,123119975,4145,4145,4145,4145,101
|
|
20240503,111000,122701330,4140,4140,4140,4140,299
|
|
20240503,110900,121463470,4140,4140,4140,4140,0
|
|
20240503,110800,121463470,4140,4140,4140,4140,105
|
|
20240503,110700,121028770,4140,4140,4140,4140,92
|
|
20240503,110600,120647890,4155,4155,4155,4155,0
|
|
20240503,110500,120647890,4155,4155,4155,4155,0
|
|
20240503,110400,120647890,4155,4155,4160,4155,5
|
|
20240503,110300,120627110,4165,4165,4165,4165,0
|
|
20240503,110200,120627110,4165,4165,4165,4165,0
|
|
20240503,110100,120627110,4165,4165,4165,4165,0
|
|
20240503,110000,120627110,4165,4165,4165,4165,0
|
|
20240503,105900,120627110,4165,4165,4165,4165,25
|
|
20240503,105800,120522985,4165,4165,4165,4165,1
|
|
20240503,105700,120518820,4165,4160,4165,4145,1099
|
|
20240503,105600,115962575,4165,4165,4165,4165,0
|
|
20240503,105500,115962575,4165,4160,4165,4160,2
|
|
20240503,105400,115954250,4160,4160,4160,4160,23
|
|
20240503,105300,115858570,4165,4160,4165,4160,1908
|
|
20240503,105200,107912550,4135,4135,4135,4135,0
|
|
20240503,105100,107912550,4135,4160,4165,4135,5300
|
|
20240503,105000,85938550,4160,4160,4160,4160,300
|
|
20240503,104900,84690550,4160,4160,4160,4160,0
|
|
20240503,104800,84690550,4160,4160,4160,4160,0
|
|
20240503,104700,84690550,4160,4160,4160,4160,456
|
|
20240503,104600,82793590,4160,4160,4160,4160,0
|
|
20240503,104500,82793590,4160,4160,4160,4160,0
|
|
20240503,104400,82793590,4160,4160,4160,4160,9
|
|
20240503,104300,82756150,4160,4160,4160,4160,0
|
|
20240503,104200,82756150,4160,4160,4160,4160,240
|
|
20240503,104100,81757750,4155,4155,4155,4155,24
|
|
20240503,104000,81658030,4150,4150,4150,4150,0
|
|
20240503,103900,81658030,4150,4150,4150,4150,0
|
|
20240503,103800,81658030,4150,4155,4155,4150,138
|
|
20240503,103700,81085270,4160,4160,4160,4160,0
|
|
20240503,103600,81085270,4160,4160,4160,4160,217
|
|
20240503,103500,80182550,4160,4160,4160,4160,316
|
|
20240503,103400,78867990,4160,4160,4160,4160,1
|
|
20240503,103300,78863830,4155,4155,4155,4155,251
|
|
20240503,103200,77820925,4160,4160,4160,4160,0
|
|
20240503,103100,77820925,4160,4160,4160,4160,1
|
|
20240503,103000,77816765,4160,4160,4160,4160,0
|
|
20240503,102900,77816765,4160,4160,4160,4160,0
|
|
20240503,102800,77816765,4160,4160,4160,4160,182
|
|
20240503,102700,77059645,4160,4160,4160,4160,0
|
|
20240503,102600,77059645,4160,4160,4160,4160,0
|
|
20240503,102500,77059645,4160,4160,4160,4160,1
|
|
20240503,102400,77055485,4160,4160,4160,4160,1
|
|
20240503,102300,77051325,4160,4160,4160,4160,70
|
|
20240503,102200,76760125,4160,4160,4160,4160,489
|
|
20240503,102100,74725885,4165,4165,4165,4165,746
|
|
20240503,102000,71618795,4165,4165,4165,4165,660
|
|
20240503,101900,68869895,4165,4165,4165,4165,0
|
|
20240503,101800,68869895,4165,4165,4165,4165,0
|
|
20240503,101700,68869895,4165,4165,4165,4165,0
|
|
20240503,101600,68869895,4165,4165,4165,4165,0
|
|
20240503,101500,68869895,4165,4165,4165,4165,51
|
|
20240503,101400,68657480,4170,4170,4170,4170,0
|
|
20240503,101300,68657480,4170,4170,4170,4170,0
|
|
20240503,101200,68657480,4170,4170,4170,4170,0
|
|
20240503,101100,68657480,4170,4170,4170,4170,12
|
|
20240503,101000,68607440,4170,4170,4170,4170,101
|
|
20240503,100900,68186270,4175,4175,4175,4175,0
|
|
20240503,100800,68186270,4175,4175,4175,4175,19
|
|
20240503,100700,68106945,4180,4180,4180,4180,0
|
|
20240503,100600,68106945,4180,4180,4180,4180,0
|
|
20240503,100500,68106945,4180,4180,4180,4180,839
|
|
20240503,100400,64599925,4185,4185,4185,4185,0
|
|
20240503,100300,64599925,4185,4185,4185,4185,0
|
|
20240503,100200,64599925,4185,4185,4185,4185,0
|
|
20240503,100100,64599925,4185,4190,4190,4185,122
|
|
20240503,100000,64089340,4190,4190,4190,4185,13
|
|
20240503,095900,64034880,4190,4190,4190,4190,0
|
|
20240503,095800,64034880,4190,4185,4190,4180,1975
|
|
20240503,095700,55777690,4190,4190,4190,4190,2
|
|
20240503,095600,55769310,4190,4185,4190,4185,453
|
|
20240503,095500,53873500,4185,4185,4185,4185,10
|
|
20240503,095400,53831650,4185,4185,4185,4185,0
|
|
20240503,095300,53831650,4185,4185,4185,4185,0
|
|
20240503,095200,53831650,4185,4180,4185,4180,630
|
|
20240503,095100,51197645,4180,4180,4180,4180,0
|
|
20240503,095000,51197645,4180,4180,4180,4180,0
|
|
20240503,094900,51197645,4180,4180,4180,4180,0
|
|
20240503,094800,51197645,4180,4180,4180,4180,0
|
|
20240503,094700,51197645,4180,4180,4180,4180,0
|
|
20240503,094600,51197645,4180,4180,4180,4180,0
|
|
20240503,094500,51197645,4180,4180,4180,4180,0
|
|
20240503,094400,51197645,4180,4180,4180,4180,0
|
|
20240503,094300,51197645,4180,4180,4180,4180,101
|
|
20240503,094200,50775465,4175,4175,4175,4175,0
|
|
20240503,094100,50775465,4175,4175,4175,4175,29
|
|
20240503,094000,50654390,4175,4175,4175,4175,0
|
|
20240503,093900,50654390,4175,4175,4175,4175,177
|
|
20240503,093800,49915415,4180,4180,4180,4180,0
|
|
20240503,093700,49915415,4180,4180,4180,4180,7
|
|
20240503,093600,49886155,4185,4185,4185,4185,1
|
|
20240503,093500,49881970,4190,4190,4190,4190,178
|
|
20240503,093400,49136150,4195,4195,4195,4195,1
|
|
20240503,093300,49131955,4195,4195,4195,4195,0
|
|
20240503,093200,49131955,4195,4195,4195,4195,22
|
|
20240503,093100,49039665,4195,4195,4195,4195,21
|
|
20240503,093000,48951570,4190,4180,4190,4180,378
|
|
20240503,092900,47369700,4180,4180,4180,4180,0
|
|
20240503,092800,47369700,4180,4180,4180,4180,118
|
|
20240503,092700,46876460,4180,4180,4180,4180,97
|
|
20240503,092600,46471000,4180,4180,4180,4180,346
|
|
20240503,092500,45024720,4180,4180,4180,4180,0
|
|
20240503,092400,45024720,4180,4180,4180,4180,0
|
|
20240503,092300,45024720,4180,4185,4185,4180,407
|
|
20240503,092200,43322925,4180,4190,4190,4175,355
|
|
20240503,092100,41836775,4190,4190,4190,4190,340
|
|
20240503,092000,40412175,4190,4190,4190,4190,120
|
|
20240503,091900,39909375,4195,4195,4195,4195,0
|
|
20240503,091800,39909375,4195,4195,4195,4195,281
|
|
20240503,091700,38730580,4195,4195,4200,4195,1082
|
|
20240503,091600,34191570,4190,4190,4190,4190,200
|
|
20240503,091500,33353570,4190,4190,4190,4190,100
|
|
20240503,091400,32934570,4190,4190,4190,4190,300
|
|
20240503,091300,31677570,4195,4190,4195,4190,49
|
|
20240503,091200,31472255,4170,4190,4195,4170,344
|
|
20240503,091100,30033390,4195,4190,4195,4190,261
|
|
20240503,091000,28939795,4195,4190,4195,4190,1068
|
|
20240503,090900,24464870,4190,4165,4190,4165,7
|
|
20240503,090800,24435590,4165,4195,4195,4165,760
|
|
20240503,090700,21249435,4195,4195,4195,4195,0
|
|
20240503,090600,21249435,4195,4195,4195,4195,10
|
|
20240503,090500,21207485,4200,4190,4200,4190,1480
|
|
20240503,090400,14997575,4185,4185,4185,4185,424
|
|
20240503,090300,13223135,4190,4185,4190,4180,685
|
|
20240503,090200,10356050,4180,4185,4185,4180,168
|
|
20240503,090100,9653450,4185,4185,4190,4155,1468
|
|
20240503,090000,3514820,4155,4185,4185,4155,841
|