630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192700,224765880,3120,3120,3120,3120,2399
|
|
20240502,192600,224765880,3120,3120,3120,3120,0
|
|
20240502,192500,224765880,3120,3120,3120,3120,0
|
|
20240502,192400,224765880,3120,3120,3120,3120,0
|
|
20240502,192300,224765880,3120,3120,3120,3120,0
|
|
20240502,192200,224765880,3120,3120,3120,3120,0
|
|
20240502,192100,224765880,3120,3120,3120,3120,0
|
|
20240502,192000,224765880,3120,3120,3120,3120,0
|
|
20240502,191900,224765880,3120,3120,3120,3120,0
|
|
20240502,191800,224765880,3120,3120,3120,3120,0
|
|
20240502,191700,224765880,3120,3120,3120,3120,0
|
|
20240502,191600,224765880,3120,3120,3120,3120,0
|
|
20240502,191500,224765880,3120,3120,3120,3120,0
|
|
20240502,191400,224765880,3120,3120,3120,3120,0
|
|
20240502,191300,224765880,3120,3120,3120,3120,0
|
|
20240502,191200,224765880,3120,3120,3120,3120,0
|
|
20240502,191100,224765880,3120,3120,3120,3120,0
|
|
20240502,191000,224765880,3120,3120,3120,3120,0
|
|
20240502,190900,224765880,3120,3120,3120,3120,0
|
|
20240502,190800,224765880,3120,3120,3120,3120,0
|
|
20240502,190700,224765880,3120,3120,3120,3120,0
|
|
20240502,190600,224765880,3120,3120,3120,3120,0
|
|
20240502,190500,224765880,3120,3120,3120,3120,0
|
|
20240502,190400,224765880,3120,3120,3120,3120,0
|
|
20240502,190300,224765880,3120,3120,3120,3120,0
|
|
20240502,190200,224765880,3120,3120,3120,3120,0
|
|
20240502,190100,224765880,3120,3120,3120,3120,0
|
|
20240502,190000,224765880,3120,3120,3120,3120,0
|
|
20240502,185900,224765880,3120,3120,3120,3120,0
|
|
20240502,185800,224765880,3120,3120,3120,3120,0
|
|
20240502,185700,224765880,3120,3120,3120,3120,2399
|
|
20240502,185600,224765880,3120,3120,3120,3120,0
|
|
20240502,185500,224765880,3120,3120,3120,3120,0
|
|
20240502,185400,224765880,3120,3120,3120,3120,0
|
|
20240502,185300,224765880,3120,3120,3120,3120,0
|
|
20240502,185200,224765880,3120,3120,3120,3120,0
|
|
20240502,185100,224765880,3120,3120,3120,3120,0
|
|
20240502,185000,224765880,3120,3120,3120,3120,0
|
|
20240502,184900,224765880,3120,3120,3120,3120,0
|
|
20240502,184800,224765880,3120,3120,3120,3120,0
|
|
20240502,184700,224765880,3120,3120,3120,3120,0
|
|
20240502,184600,224765880,3120,3120,3120,3120,0
|
|
20240502,184500,224765880,3120,3120,3120,3120,0
|
|
20240502,184400,224765880,3120,3120,3120,3120,0
|
|
20240502,184300,224765880,3120,3120,3120,3120,0
|
|
20240502,184200,224765880,3120,3120,3120,3120,0
|
|
20240502,184100,224765880,3120,3120,3120,3120,0
|
|
20240502,184000,224765880,3120,3120,3120,3120,0
|
|
20240502,183900,224765880,3120,3120,3120,3120,0
|
|
20240502,183800,224765880,3120,3120,3120,3120,0
|
|
20240502,183700,224765880,3120,3120,3120,3120,0
|
|
20240502,183600,224765880,3120,3120,3120,3120,0
|
|
20240502,183500,224765880,3120,3120,3120,3120,0
|
|
20240502,183400,224765880,3120,3120,3120,3120,0
|
|
20240502,183300,224765880,3120,3120,3120,3120,0
|
|
20240502,183200,224765880,3120,3120,3120,3120,0
|
|
20240502,183100,224765880,3120,3120,3120,3120,0
|
|
20240502,183000,224765880,3120,3120,3120,3120,0
|
|
20240502,182900,224765880,3120,3120,3120,3120,0
|
|
20240502,182800,224765880,3120,3120,3120,3120,0
|
|
20240502,182700,224765880,3120,3120,3120,3120,2399
|
|
20240502,182600,224765880,3120,3120,3120,3120,0
|
|
20240502,182500,224765880,3120,3120,3120,3120,0
|
|
20240502,182400,224765880,3120,3120,3120,3120,0
|
|
20240502,182300,224765880,3120,3120,3120,3120,0
|
|
20240502,182200,224765880,3120,3120,3120,3120,0
|
|
20240502,182100,224765880,3120,3120,3120,3120,0
|
|
20240502,182000,224765880,3120,3120,3120,3120,0
|
|
20240502,181900,224765880,3120,3120,3120,3120,0
|
|
20240502,181800,224765880,3120,3120,3120,3120,0
|
|
20240502,181700,224765880,3120,3120,3120,3120,0
|
|
20240502,181600,224765880,3120,3120,3120,3120,0
|
|
20240502,181500,224765880,3120,3120,3120,3120,0
|
|
20240502,181400,224765880,3120,3120,3120,3120,0
|
|
20240502,181300,224765880,3120,3120,3120,3120,0
|
|
20240502,181200,224765880,3120,3120,3120,3120,0
|
|
20240502,181100,224765880,3120,3120,3120,3120,0
|
|
20240502,181000,224765880,3120,3120,3120,3120,0
|
|
20240502,180900,224765880,3120,3120,3120,3120,0
|
|
20240502,180800,224765880,3120,3120,3120,3120,0
|
|
20240502,180700,224765880,3120,3120,3120,3120,0
|
|
20240502,180600,224765880,3120,3120,3120,3120,0
|
|
20240502,180500,224765880,3120,3120,3120,3120,0
|
|
20240502,180400,224765880,3120,3120,3120,3120,0
|
|
20240502,180300,224765880,3120,3120,3120,3120,0
|
|
20240502,180200,224765880,3120,3120,3120,3120,0
|
|
20240502,180100,224765880,3120,3120,3120,3120,0
|
|
20240502,180000,224765880,3120,3120,3120,3120,0
|
|
20240502,175900,224765880,3120,3120,3120,3120,0
|
|
20240502,175800,224765880,3120,3120,3120,3120,0
|
|
20240502,175700,224765880,3120,3120,3120,3120,2399
|
|
20240502,175600,224765880,3120,3120,3120,3120,0
|
|
20240502,175500,224765880,3120,3120,3120,3120,0
|
|
20240502,175400,224765880,3120,3120,3120,3120,0
|
|
20240502,175300,224765880,3120,3120,3120,3120,0
|
|
20240502,175200,224765880,3120,3120,3120,3120,0
|
|
20240502,175100,224765880,3120,3120,3120,3120,0
|
|
20240502,175000,224765880,3120,3120,3120,3120,0
|
|
20240502,174900,224765880,3120,3120,3120,3120,0
|
|
20240502,174800,224765880,3120,3120,3120,3120,0
|
|
20240502,174700,224765880,3120,3120,3120,3120,0
|
|
20240502,174600,224765880,3120,3120,3120,3120,0
|
|
20240502,174500,224765880,3120,3120,3120,3120,0
|
|
20240502,174400,224765880,3120,3120,3120,3120,0
|
|
20240502,174300,224765880,3120,3120,3120,3120,0
|
|
20240502,174200,224765880,3120,3120,3120,3120,0
|
|
20240502,174100,224765880,3120,3120,3120,3120,0
|
|
20240502,174000,224765880,3120,3120,3120,3120,0
|
|
20240502,173900,224765880,3120,3120,3120,3120,0
|
|
20240502,173800,224765880,3120,3120,3120,3120,0
|
|
20240502,173700,224765880,3120,3120,3120,3120,0
|
|
20240502,173600,224765880,3120,3120,3120,3120,0
|
|
20240502,173500,224765880,3120,3120,3120,3120,0
|
|
20240502,173400,224765880,3120,3120,3120,3120,0
|
|
20240502,173300,224765880,3120,3120,3120,3120,0
|
|
20240502,173200,224765880,3120,3120,3120,3120,0
|
|
20240502,173100,224765880,3120,3120,3120,3120,0
|
|
20240502,173000,224765880,3120,3120,3120,3120,0
|
|
20240502,172900,224765880,3120,3120,3120,3120,0
|
|
20240502,172800,224765880,3120,3120,3120,3120,0
|
|
20240502,172700,224765880,3120,3120,3120,3120,2399
|
|
20240502,172600,224765880,3120,3120,3120,3120,0
|
|
20240502,172500,224765880,3120,3120,3120,3120,0
|
|
20240502,172400,224765880,3120,3120,3120,3120,0
|
|
20240502,172300,224765880,3120,3120,3120,3120,0
|
|
20240502,172200,224765880,3120,3120,3120,3120,0
|
|
20240502,172100,224765880,3120,3120,3120,3120,0
|
|
20240502,172000,224765880,3120,3120,3120,3120,0
|
|
20240502,171900,224765880,3120,3120,3120,3120,0
|
|
20240502,171800,224765880,3120,3120,3120,3120,0
|
|
20240502,171700,224765880,3120,3120,3120,3120,0
|
|
20240502,171600,224765880,3120,3120,3120,3120,0
|
|
20240502,171500,224765880,3120,3120,3120,3120,0
|
|
20240502,171400,224765880,3120,3120,3120,3120,0
|
|
20240502,171300,224765880,3120,3120,3120,3120,0
|
|
20240502,171200,224765880,3120,3120,3120,3120,0
|
|
20240502,171100,224765880,3120,3120,3120,3120,0
|
|
20240502,171000,224765880,3120,3120,3120,3120,0
|
|
20240502,170900,224765880,3120,3120,3120,3120,0
|
|
20240502,170800,224765880,3120,3120,3120,3120,0
|
|
20240502,170700,224765880,3120,3120,3120,3120,0
|
|
20240502,170600,224765880,3120,3120,3120,3120,0
|
|
20240502,170500,224765880,3120,3120,3120,3120,0
|
|
20240502,170400,224765880,3120,3120,3120,3120,0
|
|
20240502,170300,224765880,3120,3120,3120,3120,0
|
|
20240502,170200,224765880,3120,3120,3120,3120,0
|
|
20240502,170100,224765880,3120,3120,3120,3120,0
|
|
20240502,170000,224765880,3120,3120,3120,3120,0
|
|
20240502,165900,224765880,3120,3120,3120,3120,0
|
|
20240502,165800,224765880,3120,3120,3120,3120,0
|
|
20240502,165700,224765880,3120,3120,3120,3120,2399
|
|
20240502,165600,224765880,3120,3120,3120,3120,0
|
|
20240502,165500,224765880,3120,3120,3120,3120,0
|
|
20240502,165400,224765880,3120,3120,3120,3120,0
|
|
20240502,165300,224765880,3120,3120,3120,3120,0
|
|
20240502,165200,224765880,3120,3120,3120,3120,0
|
|
20240502,165100,224765880,3120,3120,3120,3120,0
|
|
20240502,165000,224765880,3120,3120,3120,3120,0
|
|
20240502,164900,224765880,3120,3120,3120,3120,0
|
|
20240502,164800,224765880,3120,3120,3120,3120,0
|
|
20240502,164700,224765880,3120,3120,3120,3120,0
|
|
20240502,164600,224765880,3120,3120,3120,3120,0
|
|
20240502,164500,224765880,3120,3120,3120,3120,0
|
|
20240502,164400,224765880,3120,3120,3120,3120,0
|
|
20240502,164300,224765880,3120,3120,3120,3120,0
|
|
20240502,164200,224765880,3120,3120,3120,3120,0
|
|
20240502,164100,224765880,3120,3120,3120,3120,0
|
|
20240502,164000,224765880,3120,3120,3120,3120,0
|
|
20240502,163900,224765880,3120,3120,3120,3120,0
|
|
20240502,163800,224765880,3120,3120,3120,3120,0
|
|
20240502,163700,224765880,3120,3120,3120,3120,0
|
|
20240502,163600,224765880,3120,3120,3120,3120,0
|
|
20240502,163500,224765880,3120,3120,3120,3120,0
|
|
20240502,163400,224765880,3120,3120,3120,3120,0
|
|
20240502,163300,224765880,3120,3120,3120,3120,0
|
|
20240502,163200,224765880,3120,3120,3120,3120,0
|
|
20240502,163100,224765880,3120,3120,3120,3120,0
|
|
20240502,163000,224765880,3120,3120,3120,3120,0
|
|
20240502,162900,224765880,3120,3120,3120,3120,0
|
|
20240502,162800,224765880,3120,3120,3120,3120,0
|
|
20240502,162700,224765880,3120,3120,3120,3120,2399
|
|
20240502,162600,224765880,3120,3120,3120,3120,0
|
|
20240502,162500,224765880,3120,3120,3120,3120,0
|
|
20240502,162400,224765880,3120,3120,3120,3120,0
|
|
20240502,162300,224765880,3120,3120,3120,3120,0
|
|
20240502,162200,224765880,3120,3120,3120,3120,0
|
|
20240502,162100,224765880,3120,3120,3120,3120,0
|
|
20240502,162000,224765880,3120,3120,3120,3120,0
|
|
20240502,161900,224765880,3120,3120,3120,3120,0
|
|
20240502,161800,224765880,3120,3120,3120,3120,0
|
|
20240502,161700,224765880,3120,3120,3120,3120,0
|
|
20240502,161600,224765880,3120,3120,3120,3120,0
|
|
20240502,161500,224765880,3120,3120,3120,3120,0
|
|
20240502,161400,224765880,3120,3120,3120,3120,0
|
|
20240502,161300,224765880,3120,3120,3120,3120,0
|
|
20240502,161200,224765880,3120,3120,3120,3120,0
|
|
20240502,161100,224765880,3120,3120,3120,3120,0
|
|
20240502,161000,224765880,3120,3120,3120,3120,0
|
|
20240502,160900,224765880,3120,3120,3120,3120,0
|
|
20240502,160800,224765880,3120,3120,3120,3120,0
|
|
20240502,160700,224765880,3120,3120,3120,3120,0
|
|
20240502,160600,224765880,3120,3120,3120,3120,0
|
|
20240502,160500,224765880,3120,3120,3120,3120,0
|
|
20240502,160400,224765880,3120,3120,3120,3120,0
|
|
20240502,160300,224765880,3120,3120,3120,3120,0
|
|
20240502,160200,224765880,3120,3120,3120,3120,0
|
|
20240502,160100,224765880,3120,3120,3120,3120,0
|
|
20240502,160000,224765880,3120,3120,3120,3120,0
|
|
20240502,155900,224765880,3120,3120,3120,3120,0
|
|
20240502,155800,224765880,3120,3120,3120,3120,0
|
|
20240502,155700,224765880,3120,3120,3120,3120,2399
|
|
20240502,155600,224765880,3120,3120,3120,3120,0
|
|
20240502,155500,224765880,3120,3120,3120,3120,0
|
|
20240502,155400,224765880,3120,3120,3120,3120,0
|
|
20240502,155300,224765880,3120,3120,3120,3120,0
|
|
20240502,155200,224765880,3120,3120,3120,3120,0
|
|
20240502,155100,224765880,3120,3120,3120,3120,0
|
|
20240502,155000,224765880,3120,3120,3120,3120,0
|
|
20240502,154900,224765880,3120,3120,3120,3120,0
|
|
20240502,154800,224765880,3120,3120,3120,3120,0
|
|
20240502,154700,224765880,3120,3120,3120,3120,0
|
|
20240502,154600,224765880,3120,3120,3120,3120,0
|
|
20240502,154500,224765880,3120,3120,3120,3120,0
|
|
20240502,154400,224765880,3120,3120,3120,3120,0
|
|
20240502,154300,224765880,3120,3120,3120,3120,0
|
|
20240502,154200,224765880,3120,3120,3120,3120,0
|
|
20240502,154100,224765880,3120,3120,3120,3120,0
|
|
20240502,154000,224765880,3120,3120,3120,3120,0
|
|
20240502,153900,224765880,3120,3120,3120,3120,0
|
|
20240502,153800,224765880,3120,3120,3120,3120,0
|
|
20240502,153700,224765880,3120,3120,3120,3120,0
|
|
20240502,153600,224765880,3120,3120,3120,3120,0
|
|
20240502,153500,224765880,3120,3120,3120,3120,0
|
|
20240502,153400,224765880,3120,3120,3120,3120,0
|
|
20240502,153300,224765880,3120,3120,3120,3120,0
|
|
20240502,153200,224765880,3120,3120,3120,3120,0
|
|
20240502,153100,224765880,3120,3120,3120,3120,0
|
|
20240502,153000,224765880,3120,3120,3120,3120,2399
|
|
20240502,152900,217281000,3130,3130,3130,3130,0
|
|
20240502,152800,217281000,3130,3130,3130,3130,0
|
|
20240502,152700,217281000,3130,3130,3130,3130,0
|
|
20240502,152600,217281000,3130,3130,3130,3130,0
|
|
20240502,152500,217281000,3130,3130,3130,3130,0
|
|
20240502,152400,217281000,3130,3130,3130,3130,0
|
|
20240502,152300,217281000,3130,3130,3130,3130,0
|
|
20240502,152200,217281000,3130,3130,3130,3130,0
|
|
20240502,152100,217281000,3130,3130,3130,3130,0
|
|
20240502,152000,217281000,3130,3130,3130,3130,0
|
|
20240502,151900,217281000,3130,3130,3130,3130,87
|
|
20240502,151800,217008690,3125,3125,3125,3125,9
|
|
20240502,151700,216980565,3125,3125,3125,3125,22
|
|
20240502,151600,216911815,3120,3125,3125,3120,222
|
|
20240502,151500,216218080,3125,3125,3125,3125,609
|
|
20240502,151400,214314955,3125,3125,3125,3125,500
|
|
20240502,151300,212752455,3125,3125,3125,3125,0
|
|
20240502,151200,212752455,3125,3125,3125,3125,7
|
|
20240502,151100,212730580,3125,3125,3125,3125,0
|
|
20240502,151000,212730580,3125,3130,3130,3125,191
|
|
20240502,150900,212133290,3130,3130,3130,3130,0
|
|
20240502,150800,212133290,3130,3130,3130,3130,0
|
|
20240502,150700,212133290,3130,3130,3130,3130,45
|
|
20240502,150600,211992440,3130,3130,3130,3130,0
|
|
20240502,150500,211992440,3130,3130,3130,3130,0
|
|
20240502,150400,211992440,3130,3130,3130,3130,0
|
|
20240502,150300,211992440,3130,3130,3130,3130,117
|
|
20240502,150200,211626230,3130,3130,3130,3130,303
|
|
20240502,150100,210677840,3135,3135,3135,3135,0
|
|
20240502,150000,210677840,3135,3135,3135,3135,7
|
|
20240502,145900,210655895,3135,3135,3135,3135,14
|
|
20240502,145800,210612005,3135,3135,3135,3135,0
|
|
20240502,145700,210612005,3135,3135,3135,3135,14
|
|
20240502,145600,210568115,3135,3135,3135,3135,14
|
|
20240502,145500,210524225,3135,3135,3135,3135,6
|
|
20240502,145400,210505415,3135,3135,3135,3135,14
|
|
20240502,145300,210461525,3130,3130,3130,3130,0
|
|
20240502,145200,210461525,3130,3130,3130,3130,0
|
|
20240502,145100,210461525,3130,3130,3130,3130,348
|
|
20240502,145000,209372285,3130,3130,3130,3130,0
|
|
20240502,144900,209372285,3130,3130,3130,3130,15
|
|
20240502,144800,209325335,3130,3130,3130,3130,0
|
|
20240502,144700,209325335,3130,3130,3130,3130,0
|
|
20240502,144600,209325335,3130,3130,3130,3130,0
|
|
20240502,144500,209325335,3130,3130,3130,3130,0
|
|
20240502,144400,209325335,3130,3130,3130,3130,0
|
|
20240502,144300,209325335,3130,3130,3130,3130,0
|
|
20240502,144200,209325335,3130,3130,3130,3130,0
|
|
20240502,144100,209325335,3130,3130,3130,3130,0
|
|
20240502,144000,209325335,3130,3130,3130,3130,0
|
|
20240502,143900,209325335,3130,3130,3130,3130,0
|
|
20240502,143800,209325335,3130,3130,3130,3130,0
|
|
20240502,143700,209325335,3130,3130,3130,3130,10
|
|
20240502,143600,209294035,3130,3130,3130,3130,35
|
|
20240502,143500,209184485,3120,3120,3120,3120,0
|
|
20240502,143400,209184485,3120,3120,3120,3120,0
|
|
20240502,143300,209184485,3120,3120,3120,3120,0
|
|
20240502,143200,209184485,3120,3120,3120,3120,1
|
|
20240502,143100,209181365,3120,3120,3120,3120,0
|
|
20240502,143000,209181365,3120,3120,3120,3120,0
|
|
20240502,142900,209181365,3120,3120,3120,3120,0
|
|
20240502,142800,209181365,3120,3120,3120,3120,24
|
|
20240502,142700,209106485,3115,3115,3115,3115,0
|
|
20240502,142600,209106485,3115,3115,3115,3115,0
|
|
20240502,142500,209106485,3115,3115,3115,3115,0
|
|
20240502,142400,209106485,3115,3115,3115,3115,0
|
|
20240502,142300,209106485,3115,3120,3120,3115,200
|
|
20240502,142200,208483450,3120,3120,3120,3120,100
|
|
20240502,142100,208171450,3125,3125,3125,3120,813
|
|
20240502,142000,205632390,3125,3125,3125,3125,21
|
|
20240502,141900,205566765,3130,3130,3130,3130,1
|
|
20240502,141800,205563635,3130,3130,3130,3130,4
|
|
20240502,141700,205551115,3120,3120,3120,3120,0
|
|
20240502,141600,205551115,3120,3120,3120,3120,0
|
|
20240502,141500,205551115,3120,3135,3135,3120,1121
|
|
20240502,141400,202047075,3135,3135,3135,3135,0
|
|
20240502,141300,202047075,3135,3135,3135,3135,0
|
|
20240502,141200,202047075,3135,3135,3135,3135,1
|
|
20240502,141100,202043940,3130,3130,3130,3130,0
|
|
20240502,141000,202043940,3130,3130,3130,3130,0
|
|
20240502,140900,202043940,3130,3130,3130,3130,0
|
|
20240502,140800,202043940,3130,3130,3130,3130,0
|
|
20240502,140700,202043940,3130,3130,3130,3130,1500
|
|
20240502,140600,197348940,3130,3135,3135,3130,2250
|
|
20240502,140500,190306395,3135,3135,3135,3135,940
|
|
20240502,140400,187359495,3135,3135,3135,3135,0
|
|
20240502,140300,187359495,3135,3135,3135,3135,0
|
|
20240502,140200,187359495,3135,3135,3135,3135,0
|
|
20240502,140100,187359495,3135,3135,3135,3135,0
|
|
20240502,140000,187359495,3135,3135,3135,3135,0
|
|
20240502,135900,187359495,3135,3135,3135,3135,0
|
|
20240502,135800,187359495,3135,3135,3135,3135,0
|
|
20240502,135700,187359495,3135,3135,3135,3135,85
|
|
20240502,135600,187093020,3135,3135,3135,3135,0
|
|
20240502,135500,187093020,3135,3135,3135,3135,0
|
|
20240502,135400,187093020,3135,3135,3135,3135,0
|
|
20240502,135300,187093020,3135,3135,3135,3135,0
|
|
20240502,135200,187093020,3135,3135,3135,3135,0
|
|
20240502,135100,187093020,3135,3135,3135,3135,0
|
|
20240502,135000,187093020,3135,3135,3135,3135,0
|
|
20240502,134900,187093020,3135,3135,3135,3135,0
|
|
20240502,134800,187093020,3135,3135,3135,3135,0
|
|
20240502,134700,187093020,3135,3135,3135,3135,0
|
|
20240502,134600,187093020,3135,3135,3135,3135,0
|
|
20240502,134500,187093020,3135,3135,3135,3135,0
|
|
20240502,134400,187093020,3135,3135,3135,3135,0
|
|
20240502,134300,187093020,3135,3135,3135,3135,386
|
|
20240502,134200,185882910,3135,3135,3135,3135,0
|
|
20240502,134100,185882910,3135,3135,3135,3135,0
|
|
20240502,134000,185882910,3135,3135,3135,3135,0
|
|
20240502,133900,185882910,3135,3135,3135,3135,0
|
|
20240502,133800,185882910,3135,3135,3135,3135,0
|
|
20240502,133700,185882910,3135,3135,3135,3135,114
|
|
20240502,133600,185525520,3150,3150,3150,3150,0
|
|
20240502,133500,185525520,3150,3135,3150,3135,500
|
|
20240502,133400,183957105,3130,3130,3130,3130,0
|
|
20240502,133300,183957105,3130,3130,3130,3130,0
|
|
20240502,133200,183957105,3130,3130,3130,3130,0
|
|
20240502,133100,183957105,3130,3135,3135,3130,121
|
|
20240502,133000,183577875,3135,3135,3135,3135,0
|
|
20240502,132900,183577875,3135,3135,3135,3135,0
|
|
20240502,132800,183577875,3135,3135,3135,3135,0
|
|
20240502,132700,183577875,3135,3135,3135,3135,0
|
|
20240502,132600,183577875,3135,3135,3135,3135,489
|
|
20240502,132500,182044860,3135,3140,3140,3135,550
|
|
20240502,132400,180320110,3135,3135,3135,3135,111
|
|
20240502,132300,179972125,3135,3135,3135,3135,0
|
|
20240502,132200,179972125,3135,3135,3135,3135,0
|
|
20240502,132100,179972125,3135,3135,3135,3135,0
|
|
20240502,132000,179972125,3135,3135,3135,3135,0
|
|
20240502,131900,179972125,3135,3135,3135,3135,19
|
|
20240502,131800,179912560,3135,3135,3135,3135,100
|
|
20240502,131700,179599060,3135,3135,3135,3135,0
|
|
20240502,131600,179599060,3135,3135,3135,3135,0
|
|
20240502,131500,179599060,3135,3135,3135,3135,0
|
|
20240502,131400,179599060,3135,3135,3135,3135,0
|
|
20240502,131300,179599060,3135,3140,3140,3135,30
|
|
20240502,131200,179505005,3135,3135,3135,3135,0
|
|
20240502,131100,179505005,3135,3135,3135,3135,0
|
|
20240502,131000,179505005,3135,3135,3135,3135,0
|
|
20240502,130900,179505005,3135,3135,3135,3135,10
|
|
20240502,130800,179473655,3135,3135,3135,3135,0
|
|
20240502,130700,179473655,3135,3135,3135,3135,0
|
|
20240502,130600,179473655,3135,3135,3135,3135,77
|
|
20240502,130500,179232260,3125,3125,3125,3125,0
|
|
20240502,130400,179232260,3125,3125,3125,3125,0
|
|
20240502,130300,179232260,3125,3125,3125,3125,0
|
|
20240502,130200,179232260,3125,3125,3125,3125,0
|
|
20240502,130100,179232260,3125,3125,3125,3125,1
|
|
20240502,130000,179229135,3125,3125,3125,3125,1
|
|
20240502,125900,179226010,3125,3125,3125,3125,0
|
|
20240502,125800,179226010,3125,3125,3125,3125,0
|
|
20240502,125700,179226010,3125,3125,3125,3125,30
|
|
20240502,125600,179132260,3125,3125,3125,3125,0
|
|
20240502,125500,179132260,3125,3125,3125,3125,0
|
|
20240502,125400,179132260,3125,3125,3125,3125,0
|
|
20240502,125300,179132260,3125,3125,3125,3125,0
|
|
20240502,125200,179132260,3125,3125,3125,3125,0
|
|
20240502,125100,179132260,3125,3125,3125,3125,0
|
|
20240502,125000,179132260,3125,3125,3125,3125,0
|
|
20240502,124900,179132260,3125,3140,3140,3125,1008
|
|
20240502,124800,175980905,3140,3140,3140,3140,0
|
|
20240502,124700,175980905,3140,3140,3140,3140,130
|
|
20240502,124600,175572705,3135,3135,3135,3135,0
|
|
20240502,124500,175572705,3135,3135,3135,3135,0
|
|
20240502,124400,175572705,3135,3135,3135,3135,0
|
|
20240502,124300,175572705,3135,3135,3135,3135,0
|
|
20240502,124200,175572705,3135,3135,3135,3135,0
|
|
20240502,124100,175572705,3135,3135,3135,3135,0
|
|
20240502,124000,175572705,3135,3135,3135,3135,0
|
|
20240502,123900,175572705,3135,3135,3135,3135,0
|
|
20240502,123800,175572705,3135,3135,3135,3135,0
|
|
20240502,123700,175572705,3135,3135,3135,3135,0
|
|
20240502,123600,175572705,3135,3135,3135,3135,18
|
|
20240502,123500,175516275,3135,3135,3135,3135,0
|
|
20240502,123400,175516275,3135,3135,3135,3135,0
|
|
20240502,123300,175516275,3135,3135,3135,3135,0
|
|
20240502,123200,175516275,3135,3135,3135,3135,0
|
|
20240502,123100,175516275,3135,3135,3135,3135,0
|
|
20240502,123000,175516275,3135,3135,3135,3135,0
|
|
20240502,122900,175516275,3135,3135,3135,3135,1
|
|
20240502,122800,175513140,3135,3135,3135,3135,0
|
|
20240502,122700,175513140,3135,3135,3135,3135,0
|
|
20240502,122600,175513140,3135,3135,3135,3135,50
|
|
20240502,122500,175356390,3125,3140,3140,3125,190
|
|
20240502,122400,174762580,3140,3130,3140,3130,67
|
|
20240502,122300,174552310,3130,3140,3140,3130,704
|
|
20240502,122200,172348590,3140,3140,3140,3140,0
|
|
20240502,122100,172348590,3140,3145,3145,3140,500
|
|
20240502,122000,170778580,3135,3135,3135,3135,0
|
|
20240502,121900,170778580,3135,3135,3135,3135,0
|
|
20240502,121800,170778580,3135,3135,3135,3135,0
|
|
20240502,121700,170778580,3135,3135,3135,3135,0
|
|
20240502,121600,170778580,3135,3145,3145,3135,253
|
|
20240502,121500,169982930,3135,3135,3135,3135,169
|
|
20240502,121400,169453115,3135,3135,3135,3135,1225
|
|
20240502,121300,165612740,3120,3120,3120,3120,4760
|
|
20240502,121200,150761540,3135,3120,3140,3110,1227
|
|
20240502,121100,146931235,3135,3140,3145,3120,6917
|
|
20240502,121000,125346200,3145,3145,3145,3145,50
|
|
20240502,120900,125188950,3145,3155,3155,3145,2029
|
|
20240502,120800,118801530,3160,3175,3175,3160,6566
|
|
20240502,120700,98026800,3175,3140,3175,3135,4858
|
|
20240502,120600,82656930,3165,3130,3165,3130,13863
|
|
20240502,120500,39003090,3130,3130,3130,3130,0
|
|
20240502,120400,39003090,3130,3130,3130,3130,0
|
|
20240502,120300,39003090,3130,3130,3130,3130,1
|
|
20240502,120200,38999960,3125,3125,3125,3125,0
|
|
20240502,120100,38999960,3125,3125,3125,3125,20
|
|
20240502,120000,38937460,3130,3130,3130,3130,0
|
|
20240502,115900,38937460,3130,3130,3130,3130,0
|
|
20240502,115800,38937460,3130,3125,3130,3125,10
|
|
20240502,115700,38906165,3130,3130,3130,3130,0
|
|
20240502,115600,38906165,3130,3130,3130,3130,0
|
|
20240502,115500,38906165,3130,3130,3130,3130,0
|
|
20240502,115400,38906165,3130,3130,3130,3130,0
|
|
20240502,115300,38906165,3130,3130,3130,3130,0
|
|
20240502,115200,38906165,3130,3130,3130,3130,0
|
|
20240502,115100,38906165,3130,3130,3130,3130,29
|
|
20240502,115000,38815395,3130,3130,3130,3130,0
|
|
20240502,114900,38815395,3130,3130,3130,3130,0
|
|
20240502,114800,38815395,3130,3130,3130,3130,4
|
|
20240502,114700,38802875,3130,3130,3130,3130,0
|
|
20240502,114600,38802875,3130,3130,3130,3130,0
|
|
20240502,114500,38802875,3130,3130,3130,3130,3
|
|
20240502,114400,38793485,3130,3130,3130,3130,4
|
|
20240502,114300,38780965,3115,3115,3115,3115,1
|
|
20240502,114200,38777850,3115,3115,3115,3115,0
|
|
20240502,114100,38777850,3115,3115,3115,3115,15
|
|
20240502,114000,38731125,3115,3115,3115,3115,0
|
|
20240502,113900,38731125,3115,3115,3115,3115,0
|
|
20240502,113800,38731125,3115,3115,3115,3115,0
|
|
20240502,113700,38731125,3115,3115,3115,3115,0
|
|
20240502,113600,38731125,3115,3115,3115,3115,0
|
|
20240502,113500,38731125,3115,3115,3115,3115,0
|
|
20240502,113400,38731125,3115,3115,3115,3115,0
|
|
20240502,113300,38731125,3115,3115,3115,3115,0
|
|
20240502,113200,38731125,3115,3115,3115,3115,0
|
|
20240502,113100,38731125,3115,3115,3115,3115,0
|
|
20240502,113000,38731125,3115,3115,3115,3115,0
|
|
20240502,112900,38731125,3115,3115,3115,3115,0
|
|
20240502,112800,38731125,3115,3115,3115,3115,76
|
|
20240502,112700,38494385,3130,3130,3130,3130,1
|
|
20240502,112600,38491255,3130,3130,3130,3130,0
|
|
20240502,112500,38491255,3130,3130,3130,3130,0
|
|
20240502,112400,38491255,3130,3130,3130,3130,0
|
|
20240502,112300,38491255,3130,3130,3130,3130,0
|
|
20240502,112200,38491255,3130,3115,3130,3115,2286
|
|
20240502,112100,31368250,3115,3115,3115,3115,14
|
|
20240502,112000,31324640,3115,3115,3115,3115,0
|
|
20240502,111900,31324640,3115,3115,3115,3115,0
|
|
20240502,111800,31324640,3115,3115,3115,3115,0
|
|
20240502,111700,31324640,3115,3115,3115,3115,0
|
|
20240502,111600,31324640,3115,3115,3115,3115,0
|
|
20240502,111500,31324640,3115,3115,3115,3115,2
|
|
20240502,111400,31318410,3130,3130,3130,3130,0
|
|
20240502,111300,31318410,3130,3130,3130,3130,0
|
|
20240502,111200,31318410,3130,3130,3130,3130,0
|
|
20240502,111100,31318410,3130,3130,3130,3130,0
|
|
20240502,111000,31318410,3130,3130,3130,3130,0
|
|
20240502,110900,31318410,3130,3130,3130,3130,0
|
|
20240502,110800,31318410,3130,3130,3130,3130,0
|
|
20240502,110700,31318410,3130,3125,3130,3110,417
|
|
20240502,110600,30019860,3130,3130,3130,3130,1
|
|
20240502,110500,30016730,3130,3130,3130,3130,0
|
|
20240502,110400,30016730,3130,3130,3130,3130,0
|
|
20240502,110300,30016730,3130,3130,3130,3130,0
|
|
20240502,110200,30016730,3130,3125,3130,3115,222
|
|
20240502,110100,29324575,3120,3120,3120,3120,0
|
|
20240502,110000,29324575,3120,3120,3120,3120,0
|
|
20240502,105900,29324575,3120,3120,3120,3120,0
|
|
20240502,105800,29324575,3120,3120,3120,3120,1
|
|
20240502,105700,29321455,3135,3135,3135,3135,0
|
|
20240502,105600,29321455,3135,3135,3135,3135,0
|
|
20240502,105500,29321455,3135,3135,3135,3135,0
|
|
20240502,105400,29321455,3135,3135,3135,3135,0
|
|
20240502,105300,29321455,3135,3135,3135,3135,0
|
|
20240502,105200,29321455,3135,3135,3135,3135,0
|
|
20240502,105100,29321455,3135,3135,3135,3135,0
|
|
20240502,105000,29321455,3135,3135,3135,3135,0
|
|
20240502,104900,29321455,3135,3135,3135,3135,0
|
|
20240502,104800,29321455,3135,3135,3135,3135,0
|
|
20240502,104700,29321455,3135,3135,3135,3135,0
|
|
20240502,104600,29321455,3135,3135,3135,3135,0
|
|
20240502,104500,29321455,3135,3135,3135,3135,0
|
|
20240502,104400,29321455,3135,3135,3135,3135,0
|
|
20240502,104300,29321455,3135,3120,3135,3115,251
|
|
20240502,104200,28538995,3135,3135,3135,3135,0
|
|
20240502,104100,28538995,3135,3135,3135,3135,0
|
|
20240502,104000,28538995,3135,3135,3135,3135,0
|
|
20240502,103900,28538995,3135,3135,3135,3135,7
|
|
20240502,103800,28517050,3135,3135,3135,3135,131
|
|
20240502,103700,28106365,3135,3115,3135,3115,469
|
|
20240502,103600,26642950,3120,3120,3120,3120,14
|
|
20240502,103500,26599270,3125,3125,3125,3125,18
|
|
20240502,103400,26543020,3125,3125,3125,3125,0
|
|
20240502,103300,26543020,3125,3125,3125,3125,0
|
|
20240502,103200,26543020,3125,3125,3125,3125,0
|
|
20240502,103100,26543020,3125,3125,3125,3125,17
|
|
20240502,103000,26489895,3135,3135,3135,3135,0
|
|
20240502,102900,26489895,3135,3130,3135,3130,541
|
|
20240502,102800,24796295,3130,3130,3130,3130,28
|
|
20240502,102700,24708655,3135,3130,3135,3130,18
|
|
20240502,102600,24652300,3130,3130,3135,3130,24
|
|
20240502,102500,24577165,3130,3130,3130,3130,0
|
|
20240502,102400,24577165,3130,3130,3130,3130,0
|
|
20240502,102300,24577165,3130,3130,3130,3130,0
|
|
20240502,102200,24577165,3130,3130,3130,3130,0
|
|
20240502,102100,24577165,3130,3130,3130,3130,0
|
|
20240502,102000,24577165,3130,3130,3130,3130,0
|
|
20240502,101900,24577165,3130,3130,3130,3130,0
|
|
20240502,101800,24577165,3130,3130,3130,3130,12
|
|
20240502,101700,24539605,3130,3130,3130,3130,9
|
|
20240502,101600,24511435,3130,3130,3130,3130,1
|
|
20240502,101500,24508305,3130,3130,3130,3130,0
|
|
20240502,101400,24508305,3130,3130,3130,3130,61
|
|
20240502,101300,24317375,3130,3130,3130,3130,0
|
|
20240502,101200,24317375,3130,3130,3130,3130,1
|
|
20240502,101100,24314245,3130,3130,3130,3130,0
|
|
20240502,101000,24314245,3130,3130,3130,3130,2
|
|
20240502,100900,24307985,3110,3110,3110,3110,0
|
|
20240502,100800,24307985,3110,3110,3110,3110,0
|
|
20240502,100700,24307985,3110,3120,3120,3110,55
|
|
20240502,100600,24136755,3120,3120,3120,3120,2
|
|
20240502,100500,24130515,3120,3120,3120,3120,22
|
|
20240502,100400,24061875,3120,3120,3120,3120,8
|
|
20240502,100300,24036915,3120,3120,3120,3120,1
|
|
20240502,100200,24033795,3115,3115,3115,3115,68
|
|
20240502,100100,23821975,3115,3115,3115,3115,1
|
|
20240502,100000,23818860,3120,3120,3120,3120,0
|
|
20240502,095900,23818860,3120,3120,3120,3120,0
|
|
20240502,095800,23818860,3120,3120,3120,3120,0
|
|
20240502,095700,23818860,3120,3130,3130,3120,58
|
|
20240502,095600,23637840,3130,3130,3130,3130,17
|
|
20240502,095500,23584630,3120,3120,3120,3120,0
|
|
20240502,095400,23584630,3120,3120,3120,3120,0
|
|
20240502,095300,23584630,3120,3120,3120,3120,20
|
|
20240502,095200,23522230,3120,3120,3120,3120,0
|
|
20240502,095100,23522230,3120,3125,3125,3120,135
|
|
20240502,095000,23100980,3125,3125,3125,3125,0
|
|
20240502,094900,23100980,3125,3125,3125,3125,0
|
|
20240502,094800,23100980,3125,3125,3125,3125,0
|
|
20240502,094700,23100980,3125,3125,3125,3125,0
|
|
20240502,094600,23100980,3125,3125,3125,3125,9
|
|
20240502,094500,23072855,3125,3125,3125,3125,50
|
|
20240502,094400,22916605,3135,3135,3135,3135,25
|
|
20240502,094300,22838230,3130,3125,3130,3125,42
|
|
20240502,094200,22706845,3125,3125,3125,3125,0
|
|
20240502,094100,22706845,3125,3125,3125,3125,6
|
|
20240502,094000,22688095,3125,3120,3125,3120,457
|
|
20240502,093900,21260340,3120,3120,3120,3120,0
|
|
20240502,093800,21260340,3120,3120,3120,3120,0
|
|
20240502,093700,21260340,3120,3120,3120,3120,65
|
|
20240502,093600,21057540,3125,3120,3125,3120,61
|
|
20240502,093500,20867190,3120,3125,3125,3120,506
|
|
20240502,093400,19288440,3115,3115,3115,3115,0
|
|
20240502,093300,19288440,3115,3115,3115,3115,5
|
|
20240502,093200,19272865,3115,3115,3115,3115,0
|
|
20240502,093100,19272865,3115,3115,3115,3115,0
|
|
20240502,093000,19272865,3115,3115,3115,3115,109
|
|
20240502,092900,18933330,3110,3110,3110,3110,0
|
|
20240502,092800,18933330,3110,3110,3110,3110,130
|
|
20240502,092700,18529030,3105,3105,3105,3105,0
|
|
20240502,092600,18529030,3105,3105,3105,3105,1
|
|
20240502,092500,18525925,3120,3120,3120,3120,0
|
|
20240502,092400,18525925,3120,3120,3120,3120,0
|
|
20240502,092300,18525925,3120,3120,3120,3120,98
|
|
20240502,092200,18220165,3120,3120,3120,3120,5
|
|
20240502,092100,18204565,3125,3105,3125,3105,184
|
|
20240502,092000,17629645,3070,3100,3100,3070,2000
|
|
20240502,091900,11473505,3115,3115,3115,3115,506
|
|
20240502,091800,9897315,3090,3115,3115,3090,2087
|
|
20240502,091700,3429425,3110,3110,3110,3110,0
|
|
20240502,091600,3429425,3110,3110,3110,3110,12
|
|
20240502,091500,3392105,3110,3110,3110,3110,3
|
|
20240502,091400,3382775,3110,3110,3110,3110,17
|
|
20240502,091300,3329905,3110,3110,3110,3110,0
|
|
20240502,091200,3329905,3110,3115,3115,3110,145
|
|
20240502,091100,2878610,3115,3115,3115,3115,0
|
|
20240502,091000,2878610,3115,3105,3115,3105,36
|
|
20240502,090900,2766510,3100,3100,3100,3100,9
|
|
20240502,090800,2738610,3105,3105,3105,3105,492
|
|
20240502,090700,1210950,3105,3105,3105,3105,0
|
|
20240502,090600,1210950,3105,3105,3105,3105,0
|
|
20240502,090500,1210950,3105,3105,3105,3105,320
|
|
20240502,090400,217350,3105,3105,3105,3105,1
|
|
20240502,090300,214245,3105,3105,3105,3105,0
|
|
20240502,090200,214245,3105,3105,3105,3105,0
|
|
20240502,090100,214245,3105,3105,3105,3105,0
|
|
20240502,090000,214245,3105,3105,3105,3105,69
|