630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192700,61419790,3100,3100,3100,3100,2066
|
|
20240503,192600,61419790,3100,3100,3100,3100,0
|
|
20240503,192500,61419790,3100,3100,3100,3100,0
|
|
20240503,192400,61419790,3100,3100,3100,3100,0
|
|
20240503,192300,61419790,3100,3100,3100,3100,0
|
|
20240503,192200,61419790,3100,3100,3100,3100,0
|
|
20240503,192100,61419790,3100,3100,3100,3100,0
|
|
20240503,192000,61419790,3100,3100,3100,3100,0
|
|
20240503,191900,61419790,3100,3100,3100,3100,0
|
|
20240503,191800,61419790,3100,3100,3100,3100,0
|
|
20240503,191700,61419790,3100,3100,3100,3100,0
|
|
20240503,191600,61419790,3100,3100,3100,3100,0
|
|
20240503,191500,61419790,3100,3100,3100,3100,0
|
|
20240503,191400,61419790,3100,3100,3100,3100,0
|
|
20240503,191300,61419790,3100,3100,3100,3100,0
|
|
20240503,191200,61419790,3100,3100,3100,3100,0
|
|
20240503,191100,61419790,3100,3100,3100,3100,0
|
|
20240503,191000,61419790,3100,3100,3100,3100,0
|
|
20240503,190900,61419790,3100,3100,3100,3100,0
|
|
20240503,190800,61419790,3100,3100,3100,3100,0
|
|
20240503,190700,61419790,3100,3100,3100,3100,0
|
|
20240503,190600,61419790,3100,3100,3100,3100,0
|
|
20240503,190500,61419790,3100,3100,3100,3100,0
|
|
20240503,190400,61419790,3100,3100,3100,3100,0
|
|
20240503,190300,61419790,3100,3100,3100,3100,0
|
|
20240503,190200,61419790,3100,3100,3100,3100,0
|
|
20240503,190100,61419790,3100,3100,3100,3100,0
|
|
20240503,190000,61419790,3100,3100,3100,3100,0
|
|
20240503,185900,61419790,3100,3100,3100,3100,0
|
|
20240503,185800,61419790,3100,3100,3100,3100,0
|
|
20240503,185700,61419790,3100,3100,3100,3100,2066
|
|
20240503,185600,61419790,3100,3100,3100,3100,0
|
|
20240503,185500,61419790,3100,3100,3100,3100,0
|
|
20240503,185400,61419790,3100,3100,3100,3100,0
|
|
20240503,185300,61419790,3100,3100,3100,3100,0
|
|
20240503,185200,61419790,3100,3100,3100,3100,0
|
|
20240503,185100,61419790,3100,3100,3100,3100,0
|
|
20240503,185000,61419790,3100,3100,3100,3100,0
|
|
20240503,184900,61419790,3100,3100,3100,3100,0
|
|
20240503,184800,61419790,3100,3100,3100,3100,0
|
|
20240503,184700,61419790,3100,3100,3100,3100,0
|
|
20240503,184600,61419790,3100,3100,3100,3100,0
|
|
20240503,184500,61419790,3100,3100,3100,3100,0
|
|
20240503,184400,61419790,3100,3100,3100,3100,0
|
|
20240503,184300,61419790,3100,3100,3100,3100,0
|
|
20240503,184200,61419790,3100,3100,3100,3100,0
|
|
20240503,184100,61419790,3100,3100,3100,3100,0
|
|
20240503,184000,61419790,3100,3100,3100,3100,0
|
|
20240503,183900,61419790,3100,3100,3100,3100,0
|
|
20240503,183800,61419790,3100,3100,3100,3100,0
|
|
20240503,183700,61419790,3100,3100,3100,3100,0
|
|
20240503,183600,61419790,3100,3100,3100,3100,0
|
|
20240503,183500,61419790,3100,3100,3100,3100,0
|
|
20240503,183400,61419790,3100,3100,3100,3100,0
|
|
20240503,183300,61419790,3100,3100,3100,3100,0
|
|
20240503,183200,61419790,3100,3100,3100,3100,0
|
|
20240503,183100,61419790,3100,3100,3100,3100,0
|
|
20240503,183000,61419790,3100,3100,3100,3100,0
|
|
20240503,182900,61419790,3100,3100,3100,3100,0
|
|
20240503,182800,61419790,3100,3100,3100,3100,0
|
|
20240503,182700,61419790,3100,3100,3100,3100,2066
|
|
20240503,182600,61419790,3100,3100,3100,3100,0
|
|
20240503,182500,61419790,3100,3100,3100,3100,0
|
|
20240503,182400,61419790,3100,3100,3100,3100,0
|
|
20240503,182300,61419790,3100,3100,3100,3100,0
|
|
20240503,182200,61419790,3100,3100,3100,3100,0
|
|
20240503,182100,61419790,3100,3100,3100,3100,0
|
|
20240503,182000,61419790,3100,3100,3100,3100,0
|
|
20240503,181900,61419790,3100,3100,3100,3100,0
|
|
20240503,181800,61419790,3100,3100,3100,3100,0
|
|
20240503,181700,61419790,3100,3100,3100,3100,0
|
|
20240503,181600,61419790,3100,3100,3100,3100,0
|
|
20240503,181500,61419790,3100,3100,3100,3100,0
|
|
20240503,181400,61419790,3100,3100,3100,3100,0
|
|
20240503,181300,61419790,3100,3100,3100,3100,0
|
|
20240503,181200,61419790,3100,3100,3100,3100,0
|
|
20240503,181100,61419790,3100,3100,3100,3100,0
|
|
20240503,181000,61419790,3100,3100,3100,3100,0
|
|
20240503,180900,61419790,3100,3100,3100,3100,0
|
|
20240503,180800,61419790,3100,3100,3100,3100,0
|
|
20240503,180700,61419790,3100,3100,3100,3100,0
|
|
20240503,180600,61419790,3100,3100,3100,3100,0
|
|
20240503,180500,61419790,3100,3100,3100,3100,0
|
|
20240503,180400,61419790,3100,3100,3100,3100,0
|
|
20240503,180300,61419790,3100,3100,3100,3100,0
|
|
20240503,180200,61419790,3100,3100,3100,3100,0
|
|
20240503,180100,61419790,3100,3100,3100,3100,0
|
|
20240503,180000,61419790,3100,3100,3100,3100,0
|
|
20240503,175900,61419790,3100,3100,3100,3100,0
|
|
20240503,175800,61419790,3100,3100,3100,3100,0
|
|
20240503,175700,61419790,3100,3100,3100,3100,2066
|
|
20240503,175600,61419790,3100,3100,3100,3100,0
|
|
20240503,175500,61419790,3100,3100,3100,3100,0
|
|
20240503,175400,61419790,3100,3100,3100,3100,0
|
|
20240503,175300,61419790,3100,3100,3100,3100,0
|
|
20240503,175200,61419790,3100,3100,3100,3100,0
|
|
20240503,175100,61419790,3100,3100,3100,3100,0
|
|
20240503,175000,61419790,3100,3100,3100,3100,0
|
|
20240503,174900,61419790,3100,3100,3100,3100,0
|
|
20240503,174800,61419790,3100,3100,3100,3100,0
|
|
20240503,174700,61419790,3100,3100,3100,3100,0
|
|
20240503,174600,61419790,3100,3100,3100,3100,0
|
|
20240503,174500,61419790,3100,3100,3100,3100,0
|
|
20240503,174400,61419790,3100,3100,3100,3100,0
|
|
20240503,174300,61419790,3100,3100,3100,3100,0
|
|
20240503,174200,61419790,3100,3100,3100,3100,0
|
|
20240503,174100,61419790,3100,3100,3100,3100,0
|
|
20240503,174000,61419790,3100,3100,3100,3100,0
|
|
20240503,173900,61419790,3100,3100,3100,3100,0
|
|
20240503,173800,61419790,3100,3100,3100,3100,0
|
|
20240503,173700,61419790,3100,3100,3100,3100,0
|
|
20240503,173600,61419790,3100,3100,3100,3100,0
|
|
20240503,173500,61419790,3100,3100,3100,3100,0
|
|
20240503,173400,61419790,3100,3100,3100,3100,0
|
|
20240503,173300,61419790,3100,3100,3100,3100,0
|
|
20240503,173200,61419790,3100,3100,3100,3100,0
|
|
20240503,173100,61419790,3100,3100,3100,3100,0
|
|
20240503,173000,61419790,3100,3100,3100,3100,0
|
|
20240503,172900,61419790,3100,3100,3100,3100,0
|
|
20240503,172800,61419790,3100,3100,3100,3100,0
|
|
20240503,172700,61419790,3100,3100,3100,3100,2066
|
|
20240503,172600,61419790,3100,3100,3100,3100,0
|
|
20240503,172500,61419790,3100,3100,3100,3100,0
|
|
20240503,172400,61419790,3100,3100,3100,3100,0
|
|
20240503,172300,61419790,3100,3100,3100,3100,0
|
|
20240503,172200,61419790,3100,3100,3100,3100,0
|
|
20240503,172100,61419790,3100,3100,3100,3100,0
|
|
20240503,172000,61419790,3100,3100,3100,3100,0
|
|
20240503,171900,61419790,3100,3100,3100,3100,0
|
|
20240503,171800,61419790,3100,3100,3100,3100,0
|
|
20240503,171700,61419790,3100,3100,3100,3100,0
|
|
20240503,171600,61419790,3100,3100,3100,3100,0
|
|
20240503,171500,61419790,3100,3100,3100,3100,0
|
|
20240503,171400,61419790,3100,3100,3100,3100,0
|
|
20240503,171300,61419790,3100,3100,3100,3100,0
|
|
20240503,171200,61419790,3100,3100,3100,3100,0
|
|
20240503,171100,61419790,3100,3100,3100,3100,0
|
|
20240503,171000,61419790,3100,3100,3100,3100,0
|
|
20240503,170900,61419790,3100,3100,3100,3100,0
|
|
20240503,170800,61419790,3100,3100,3100,3100,0
|
|
20240503,170700,61419790,3100,3100,3100,3100,0
|
|
20240503,170600,61419790,3100,3100,3100,3100,0
|
|
20240503,170500,61419790,3100,3100,3100,3100,0
|
|
20240503,170400,61419790,3100,3100,3100,3100,0
|
|
20240503,170300,61419790,3100,3100,3100,3100,0
|
|
20240503,170200,61419790,3100,3100,3100,3100,0
|
|
20240503,170100,61419790,3100,3100,3100,3100,0
|
|
20240503,170000,61419790,3100,3100,3100,3100,0
|
|
20240503,165900,61419790,3100,3100,3100,3100,0
|
|
20240503,165800,61419790,3100,3100,3100,3100,0
|
|
20240503,165700,61419790,3100,3100,3100,3100,2066
|
|
20240503,165600,61419790,3100,3100,3100,3100,0
|
|
20240503,165500,61419790,3100,3100,3100,3100,0
|
|
20240503,165400,61419790,3100,3100,3100,3100,0
|
|
20240503,165300,61419790,3100,3100,3100,3100,0
|
|
20240503,165200,61419790,3100,3100,3100,3100,0
|
|
20240503,165100,61419790,3100,3100,3100,3100,0
|
|
20240503,165000,61419790,3100,3100,3100,3100,0
|
|
20240503,164900,61419790,3100,3100,3100,3100,0
|
|
20240503,164800,61419790,3100,3100,3100,3100,0
|
|
20240503,164700,61419790,3100,3100,3100,3100,0
|
|
20240503,164600,61419790,3100,3100,3100,3100,0
|
|
20240503,164500,61419790,3100,3100,3100,3100,0
|
|
20240503,164400,61419790,3100,3100,3100,3100,0
|
|
20240503,164300,61419790,3100,3100,3100,3100,0
|
|
20240503,164200,61419790,3100,3100,3100,3100,0
|
|
20240503,164100,61419790,3100,3100,3100,3100,0
|
|
20240503,164000,61419790,3100,3100,3100,3100,0
|
|
20240503,163900,61419790,3100,3100,3100,3100,0
|
|
20240503,163800,61419790,3100,3100,3100,3100,0
|
|
20240503,163700,61419790,3100,3100,3100,3100,0
|
|
20240503,163600,61419790,3100,3100,3100,3100,0
|
|
20240503,163500,61419790,3100,3100,3100,3100,0
|
|
20240503,163400,61419790,3100,3100,3100,3100,0
|
|
20240503,163300,61419790,3100,3100,3100,3100,0
|
|
20240503,163200,61419790,3100,3100,3100,3100,0
|
|
20240503,163100,61419790,3100,3100,3100,3100,0
|
|
20240503,163000,61419790,3100,3100,3100,3100,0
|
|
20240503,162900,61419790,3100,3100,3100,3100,0
|
|
20240503,162800,61419790,3100,3100,3100,3100,0
|
|
20240503,162700,61419790,3100,3100,3100,3100,2066
|
|
20240503,162600,61419790,3100,3100,3100,3100,0
|
|
20240503,162500,61419790,3100,3100,3100,3100,0
|
|
20240503,162400,61419790,3100,3100,3100,3100,0
|
|
20240503,162300,61419790,3100,3100,3100,3100,0
|
|
20240503,162200,61419790,3100,3100,3100,3100,0
|
|
20240503,162100,61419790,3100,3100,3100,3100,0
|
|
20240503,162000,61419790,3100,3100,3100,3100,0
|
|
20240503,161900,61419790,3100,3100,3100,3100,0
|
|
20240503,161800,61419790,3100,3100,3100,3100,0
|
|
20240503,161700,61419790,3100,3100,3100,3100,0
|
|
20240503,161600,61419790,3100,3100,3100,3100,0
|
|
20240503,161500,61419790,3100,3100,3100,3100,0
|
|
20240503,161400,61419790,3100,3100,3100,3100,0
|
|
20240503,161300,61419790,3100,3100,3100,3100,0
|
|
20240503,161200,61419790,3100,3100,3100,3100,0
|
|
20240503,161100,61419790,3100,3100,3100,3100,0
|
|
20240503,161000,61419790,3100,3100,3100,3100,0
|
|
20240503,160900,61419790,3100,3100,3100,3100,0
|
|
20240503,160800,61419790,3100,3100,3100,3100,0
|
|
20240503,160700,61419790,3100,3100,3100,3100,0
|
|
20240503,160600,61419790,3100,3100,3100,3100,0
|
|
20240503,160500,61419790,3100,3100,3100,3100,0
|
|
20240503,160400,61419790,3100,3100,3100,3100,0
|
|
20240503,160300,61419790,3100,3100,3100,3100,0
|
|
20240503,160200,61419790,3100,3100,3100,3100,0
|
|
20240503,160100,61419790,3100,3100,3100,3100,0
|
|
20240503,160000,61419790,3100,3100,3100,3100,0
|
|
20240503,155900,61419790,3100,3100,3100,3100,0
|
|
20240503,155800,61419790,3100,3100,3100,3100,0
|
|
20240503,155700,61419790,3100,3100,3100,3100,2066
|
|
20240503,155600,61419790,3100,3100,3100,3100,0
|
|
20240503,155500,61419790,3100,3100,3100,3100,0
|
|
20240503,155400,61419790,3100,3100,3100,3100,0
|
|
20240503,155300,61419790,3100,3100,3100,3100,0
|
|
20240503,155200,61419790,3100,3100,3100,3100,0
|
|
20240503,155100,61419790,3100,3100,3100,3100,0
|
|
20240503,155000,61419790,3100,3100,3100,3100,0
|
|
20240503,154900,61419790,3100,3100,3100,3100,0
|
|
20240503,154800,61419790,3100,3100,3100,3100,0
|
|
20240503,154700,61419790,3100,3100,3100,3100,0
|
|
20240503,154600,61419790,3100,3100,3100,3100,0
|
|
20240503,154500,61419790,3100,3100,3100,3100,0
|
|
20240503,154400,61419790,3100,3100,3100,3100,0
|
|
20240503,154300,61419790,3100,3100,3100,3100,0
|
|
20240503,154200,61419790,3100,3100,3100,3100,0
|
|
20240503,154100,61419790,3100,3100,3100,3100,0
|
|
20240503,154000,61419790,3100,3100,3100,3100,0
|
|
20240503,153900,61419790,3100,3100,3100,3100,0
|
|
20240503,153800,61419790,3100,3100,3100,3100,0
|
|
20240503,153700,61419790,3100,3100,3100,3100,0
|
|
20240503,153600,61419790,3100,3100,3100,3100,0
|
|
20240503,153500,61419790,3100,3100,3100,3100,0
|
|
20240503,153400,61419790,3100,3100,3100,3100,0
|
|
20240503,153300,61419790,3100,3100,3100,3100,0
|
|
20240503,153200,61419790,3100,3100,3100,3100,0
|
|
20240503,153100,61419790,3100,3100,3100,3100,0
|
|
20240503,153000,61419790,3100,3100,3100,3100,2066
|
|
20240503,152900,55015190,3115,3115,3115,3115,0
|
|
20240503,152800,55015190,3115,3115,3115,3115,0
|
|
20240503,152700,55015190,3115,3115,3115,3115,0
|
|
20240503,152600,55015190,3115,3115,3115,3115,0
|
|
20240503,152500,55015190,3115,3115,3115,3115,0
|
|
20240503,152400,55015190,3115,3115,3115,3115,0
|
|
20240503,152300,55015190,3115,3115,3115,3115,0
|
|
20240503,152200,55015190,3115,3115,3115,3115,0
|
|
20240503,152100,55015190,3115,3115,3115,3115,0
|
|
20240503,152000,55015190,3115,3115,3115,3115,0
|
|
20240503,151900,55015190,3115,3115,3115,3105,439
|
|
20240503,151800,53648085,3110,3115,3115,3110,8
|
|
20240503,151700,53623195,3110,3110,3110,3110,8
|
|
20240503,151600,53598315,3115,3115,3115,3115,0
|
|
20240503,151500,53598315,3115,3115,3115,3115,0
|
|
20240503,151400,53598315,3115,3110,3115,3110,13
|
|
20240503,151300,53557880,3110,3110,3110,3110,0
|
|
20240503,151200,53557880,3110,3110,3110,3110,0
|
|
20240503,151100,53557880,3110,3110,3110,3110,0
|
|
20240503,151000,53557880,3110,3110,3110,3110,38
|
|
20240503,150900,53439700,3110,3110,3110,3110,0
|
|
20240503,150800,53439700,3110,3110,3110,3110,0
|
|
20240503,150700,53439700,3110,3110,3110,3110,0
|
|
20240503,150600,53439700,3110,3110,3110,3110,0
|
|
20240503,150500,53439700,3110,3110,3110,3110,0
|
|
20240503,150400,53439700,3110,3110,3110,3110,0
|
|
20240503,150300,53439700,3110,3110,3110,3110,0
|
|
20240503,150200,53439700,3110,3110,3110,3110,10
|
|
20240503,150100,53408600,3110,3110,3110,3110,1
|
|
20240503,150000,53405490,3115,3115,3115,3115,6
|
|
20240503,145900,53386800,3115,3115,3115,3115,0
|
|
20240503,145800,53386800,3115,3115,3115,3115,0
|
|
20240503,145700,53386800,3115,3115,3115,3115,0
|
|
20240503,145600,53386800,3115,3115,3115,3115,0
|
|
20240503,145500,53386800,3115,3115,3115,3115,0
|
|
20240503,145400,53386800,3115,3115,3115,3115,0
|
|
20240503,145300,53386800,3115,3115,3115,3115,0
|
|
20240503,145200,53386800,3115,3115,3115,3115,0
|
|
20240503,145100,53386800,3115,3115,3115,3115,0
|
|
20240503,145000,53386800,3115,3105,3115,3105,226
|
|
20240503,144900,52684810,3105,3105,3105,3105,0
|
|
20240503,144800,52684810,3105,3105,3105,3105,5
|
|
20240503,144700,52669285,3105,3105,3105,3105,0
|
|
20240503,144600,52669285,3105,3105,3105,3105,28
|
|
20240503,144500,52582345,3115,3115,3115,3115,0
|
|
20240503,144400,52582345,3115,3105,3115,3105,82
|
|
20240503,144300,52327655,3115,3115,3115,3110,48
|
|
20240503,144200,52178185,3115,3115,3115,3115,0
|
|
20240503,144100,52178185,3115,3115,3115,3115,0
|
|
20240503,144000,52178185,3115,3115,3115,3115,0
|
|
20240503,143900,52178185,3115,3115,3115,3115,0
|
|
20240503,143800,52178185,3115,3115,3115,3115,0
|
|
20240503,143700,52178185,3115,3115,3115,3115,0
|
|
20240503,143600,52178185,3115,3115,3115,3115,0
|
|
20240503,143500,52178185,3115,3115,3115,3115,0
|
|
20240503,143400,52178185,3115,3115,3115,3115,0
|
|
20240503,143300,52178185,3115,3115,3115,3115,0
|
|
20240503,143200,52178185,3115,3115,3115,3115,0
|
|
20240503,143100,52178185,3115,3100,3115,3100,56
|
|
20240503,143000,52004495,3100,3100,3115,3100,116
|
|
20240503,142900,51644730,3100,3100,3100,3100,0
|
|
20240503,142800,51644730,3100,3100,3100,3100,0
|
|
20240503,142700,51644730,3100,3100,3100,3100,0
|
|
20240503,142600,51644730,3100,3100,3115,3100,538
|
|
20240503,142500,49976120,3115,3115,3115,3115,0
|
|
20240503,142400,49976120,3115,3105,3115,3100,1333
|
|
20240503,142300,45840880,3115,3105,3115,3105,2
|
|
20240503,142200,45834660,3105,3105,3105,3105,1
|
|
20240503,142100,45831555,3115,3115,3115,3115,0
|
|
20240503,142000,45831555,3115,3115,3115,3115,0
|
|
20240503,141900,45831555,3115,3115,3115,3115,0
|
|
20240503,141800,45831555,3115,3115,3115,3115,1
|
|
20240503,141700,45828440,3115,3115,3115,3115,0
|
|
20240503,141600,45828440,3115,3115,3115,3115,0
|
|
20240503,141500,45828440,3115,3115,3115,3115,0
|
|
20240503,141400,45828440,3115,3115,3115,3115,0
|
|
20240503,141300,45828440,3115,3115,3115,3115,0
|
|
20240503,141200,45828440,3115,3115,3115,3115,0
|
|
20240503,141100,45828440,3115,3115,3115,3115,23
|
|
20240503,141000,45756795,3115,3115,3115,3115,0
|
|
20240503,140900,45756795,3115,3115,3115,3115,0
|
|
20240503,140800,45756795,3115,3110,3115,3100,49
|
|
20240503,140700,45604590,3115,3115,3115,3115,0
|
|
20240503,140600,45604590,3115,3115,3115,3115,0
|
|
20240503,140500,45604590,3115,3115,3115,3115,0
|
|
20240503,140400,45604590,3115,3115,3115,3115,0
|
|
20240503,140300,45604590,3115,3115,3115,3115,0
|
|
20240503,140200,45604590,3115,3115,3115,3115,0
|
|
20240503,140100,45604590,3115,3115,3115,3115,0
|
|
20240503,140000,45604590,3115,3115,3115,3115,0
|
|
20240503,135900,45604590,3115,3115,3115,3115,0
|
|
20240503,135800,45604590,3115,3115,3115,3115,0
|
|
20240503,135700,45604590,3115,3115,3115,3115,0
|
|
20240503,135600,45604590,3115,3115,3115,3115,0
|
|
20240503,135500,45604590,3115,3115,3115,3115,0
|
|
20240503,135400,45604590,3115,3115,3115,3115,0
|
|
20240503,135300,45604590,3115,3115,3115,3115,0
|
|
20240503,135200,45604590,3115,3115,3115,3115,0
|
|
20240503,135100,45604590,3115,3115,3115,3115,0
|
|
20240503,135000,45604590,3115,3115,3115,3115,1
|
|
20240503,134900,45601475,3100,3100,3100,3100,0
|
|
20240503,134800,45601475,3100,3100,3100,3100,0
|
|
20240503,134700,45601475,3100,3100,3100,3100,2
|
|
20240503,134600,45595275,3100,3110,3115,3100,128
|
|
20240503,134500,45197235,3115,3115,3115,3115,3
|
|
20240503,134400,45187890,3115,3115,3115,3115,1
|
|
20240503,134300,45184775,3110,3110,3110,3110,0
|
|
20240503,134200,45184775,3110,3110,3110,3110,17
|
|
20240503,134100,45131905,3105,3105,3105,3105,0
|
|
20240503,134000,45131905,3105,3105,3105,3105,50
|
|
20240503,133900,44976655,3110,3110,3110,3110,0
|
|
20240503,133800,44976655,3110,3110,3110,3110,0
|
|
20240503,133700,44976655,3110,3110,3110,3095,763
|
|
20240503,133600,42614510,3105,3100,3105,3095,3209
|
|
20240503,133500,32671235,3105,3105,3105,3105,472
|
|
20240503,133400,31205675,3110,3110,3110,3105,160
|
|
20240503,133300,30708410,3115,3115,3115,3115,0
|
|
20240503,133200,30708410,3115,3115,3115,3115,0
|
|
20240503,133100,30708410,3115,3115,3115,3115,0
|
|
20240503,133000,30708410,3115,3115,3115,3115,0
|
|
20240503,132900,30708410,3115,3115,3115,3115,0
|
|
20240503,132800,30708410,3115,3115,3115,3115,0
|
|
20240503,132700,30708410,3115,3115,3115,3115,6
|
|
20240503,132600,30689720,3120,3120,3120,3120,0
|
|
20240503,132500,30689720,3120,3120,3120,3120,0
|
|
20240503,132400,30689720,3120,3120,3120,3120,0
|
|
20240503,132300,30689720,3120,3120,3120,3120,1
|
|
20240503,132200,30686600,3115,3115,3115,3115,0
|
|
20240503,132100,30686600,3115,3115,3115,3115,0
|
|
20240503,132000,30686600,3115,3115,3115,3115,0
|
|
20240503,131900,30686600,3115,3115,3115,3115,50
|
|
20240503,131800,30530850,3115,3115,3115,3115,0
|
|
20240503,131700,30530850,3115,3110,3115,3105,610
|
|
20240503,131600,28633695,3110,3110,3110,3110,0
|
|
20240503,131500,28633695,3110,3110,3110,3110,10
|
|
20240503,131400,28602595,3115,3115,3115,3115,42
|
|
20240503,131300,28471765,3120,3120,3120,3120,0
|
|
20240503,131200,28471765,3120,3120,3120,3120,0
|
|
20240503,131100,28471765,3120,3120,3120,3120,0
|
|
20240503,131000,28471765,3120,3120,3120,3120,0
|
|
20240503,130900,28471765,3120,3120,3120,3120,0
|
|
20240503,130800,28471765,3120,3120,3120,3120,0
|
|
20240503,130700,28471765,3120,3120,3120,3120,0
|
|
20240503,130600,28471765,3120,3115,3120,3115,95
|
|
20240503,130500,28175785,3110,3110,3110,3110,0
|
|
20240503,130400,28175785,3110,3110,3110,3110,0
|
|
20240503,130300,28175785,3110,3110,3110,3110,0
|
|
20240503,130200,28175785,3110,3110,3110,3110,0
|
|
20240503,130100,28175785,3110,3110,3110,3110,0
|
|
20240503,130000,28175785,3110,3110,3110,3110,0
|
|
20240503,125900,28175785,3110,3110,3110,3110,0
|
|
20240503,125800,28175785,3110,3110,3110,3110,0
|
|
20240503,125700,28175785,3110,3110,3110,3110,0
|
|
20240503,125600,28175785,3110,3110,3110,3110,0
|
|
20240503,125500,28175785,3110,3110,3110,3110,0
|
|
20240503,125400,28175785,3110,3110,3110,3110,0
|
|
20240503,125300,28175785,3110,3110,3110,3110,11
|
|
20240503,125200,28141575,3110,3110,3110,3110,1
|
|
20240503,125100,28138465,3115,3115,3115,3115,0
|
|
20240503,125000,28138465,3115,3115,3115,3115,60
|
|
20240503,124900,27951565,3115,3115,3115,3115,0
|
|
20240503,124800,27951565,3115,3115,3115,3115,0
|
|
20240503,124700,27951565,3115,3115,3115,3115,40
|
|
20240503,124600,27826965,3115,3115,3115,3115,0
|
|
20240503,124500,27826965,3115,3115,3115,3115,0
|
|
20240503,124400,27826965,3115,3115,3115,3115,111
|
|
20240503,124300,27481200,3115,3115,3115,3115,0
|
|
20240503,124200,27481200,3115,3115,3115,3115,0
|
|
20240503,124100,27481200,3115,3115,3115,3115,0
|
|
20240503,124000,27481200,3115,3115,3115,3115,111
|
|
20240503,123900,27135435,3120,3120,3120,3120,0
|
|
20240503,123800,27135435,3120,3120,3120,3120,0
|
|
20240503,123700,27135435,3120,3120,3120,3120,0
|
|
20240503,123600,27135435,3120,3120,3120,3120,0
|
|
20240503,123500,27135435,3120,3120,3120,3120,0
|
|
20240503,123400,27135435,3120,3120,3120,3120,0
|
|
20240503,123300,27135435,3120,3120,3120,3120,0
|
|
20240503,123200,27135435,3120,3120,3120,3120,0
|
|
20240503,123100,27135435,3120,3120,3120,3120,0
|
|
20240503,123000,27135435,3120,3120,3120,3120,0
|
|
20240503,122900,27135435,3120,3120,3120,3120,0
|
|
20240503,122800,27135435,3120,3120,3120,3120,0
|
|
20240503,122700,27135435,3120,3120,3120,3120,0
|
|
20240503,122600,27135435,3120,3120,3120,3120,1
|
|
20240503,122500,27132315,3120,3120,3120,3115,457
|
|
20240503,122400,25708520,3120,3120,3120,3120,0
|
|
20240503,122300,25708520,3120,3120,3120,3120,0
|
|
20240503,122200,25708520,3120,3120,3120,3120,0
|
|
20240503,122100,25708520,3120,3120,3120,3120,0
|
|
20240503,122000,25708520,3120,3120,3120,3120,0
|
|
20240503,121900,25708520,3120,3120,3120,3120,0
|
|
20240503,121800,25708520,3120,3120,3120,3120,0
|
|
20240503,121700,25708520,3120,3120,3120,3120,0
|
|
20240503,121600,25708520,3120,3120,3120,3120,9
|
|
20240503,121500,25680440,3120,3120,3120,3120,0
|
|
20240503,121400,25680440,3120,3120,3120,3120,0
|
|
20240503,121300,25680440,3120,3120,3120,3120,0
|
|
20240503,121200,25680440,3120,3120,3120,3120,0
|
|
20240503,121100,25680440,3120,3120,3120,3120,92
|
|
20240503,121000,25393400,3120,3120,3120,3120,0
|
|
20240503,120900,25393400,3120,3120,3120,3120,0
|
|
20240503,120800,25393400,3120,3120,3120,3120,0
|
|
20240503,120700,25393400,3120,3120,3120,3120,0
|
|
20240503,120600,25393400,3120,3120,3120,3120,84
|
|
20240503,120500,25131320,3120,3120,3120,3120,0
|
|
20240503,120400,25131320,3120,3120,3120,3120,0
|
|
20240503,120300,25131320,3120,3120,3120,3120,0
|
|
20240503,120200,25131320,3120,3115,3120,3115,95
|
|
20240503,120100,24835295,3120,3120,3120,3120,0
|
|
20240503,120000,24835295,3120,3120,3120,3120,0
|
|
20240503,115900,24835295,3120,3120,3120,3120,0
|
|
20240503,115800,24835295,3120,3120,3120,3120,0
|
|
20240503,115700,24835295,3120,3120,3120,3120,0
|
|
20240503,115600,24835295,3120,3120,3120,3120,0
|
|
20240503,115500,24835295,3120,3120,3120,3120,0
|
|
20240503,115400,24835295,3120,3120,3120,3120,0
|
|
20240503,115300,24835295,3120,3120,3120,3120,0
|
|
20240503,115200,24835295,3120,3120,3120,3120,0
|
|
20240503,115100,24835295,3120,3120,3120,3120,0
|
|
20240503,115000,24835295,3120,3120,3120,3120,0
|
|
20240503,114900,24835295,3120,3120,3120,3120,0
|
|
20240503,114800,24835295,3120,3120,3120,3120,0
|
|
20240503,114700,24835295,3120,3120,3120,3120,11
|
|
20240503,114600,24800975,3120,3120,3120,3120,0
|
|
20240503,114500,24800975,3120,3120,3120,3120,0
|
|
20240503,114400,24800975,3120,3120,3120,3120,16
|
|
20240503,114300,24751055,3120,3120,3120,3120,0
|
|
20240503,114200,24751055,3120,3120,3120,3120,0
|
|
20240503,114100,24751055,3120,3120,3120,3120,0
|
|
20240503,114000,24751055,3120,3120,3120,3120,0
|
|
20240503,113900,24751055,3120,3120,3120,3120,0
|
|
20240503,113800,24751055,3120,3120,3120,3120,0
|
|
20240503,113700,24751055,3120,3120,3120,3120,0
|
|
20240503,113600,24751055,3120,3120,3120,3120,0
|
|
20240503,113500,24751055,3120,3120,3120,3120,0
|
|
20240503,113400,24751055,3120,3120,3120,3120,0
|
|
20240503,113300,24751055,3120,3120,3120,3120,0
|
|
20240503,113200,24751055,3120,3120,3120,3120,0
|
|
20240503,113100,24751055,3120,3120,3120,3120,0
|
|
20240503,113000,24751055,3120,3120,3120,3120,0
|
|
20240503,112900,24751055,3120,3120,3120,3120,0
|
|
20240503,112800,24751055,3120,3120,3120,3120,0
|
|
20240503,112700,24751055,3120,3120,3120,3120,0
|
|
20240503,112600,24751055,3120,3120,3120,3120,0
|
|
20240503,112500,24751055,3120,3120,3120,3120,20
|
|
20240503,112400,24688655,3115,3115,3115,3115,0
|
|
20240503,112300,24688655,3115,3115,3115,3115,0
|
|
20240503,112200,24688655,3115,3115,3115,3115,0
|
|
20240503,112100,24688655,3115,3115,3115,3115,0
|
|
20240503,112000,24688655,3115,3115,3115,3115,0
|
|
20240503,111900,24688655,3115,3115,3115,3115,35
|
|
20240503,111800,24579630,3115,3115,3115,3115,18
|
|
20240503,111700,24523560,3125,3125,3125,3125,11
|
|
20240503,111600,24489185,3125,3125,3125,3125,0
|
|
20240503,111500,24489185,3125,3120,3125,3120,74
|
|
20240503,111400,24258135,3115,3115,3115,3115,0
|
|
20240503,111300,24258135,3115,3115,3115,3115,0
|
|
20240503,111200,24258135,3115,3115,3115,3115,0
|
|
20240503,111100,24258135,3115,3115,3115,3115,0
|
|
20240503,111000,24258135,3115,3115,3115,3115,0
|
|
20240503,110900,24258135,3115,3115,3115,3115,0
|
|
20240503,110800,24258135,3115,3115,3115,3115,0
|
|
20240503,110700,24258135,3115,3115,3115,3115,0
|
|
20240503,110600,24258135,3115,3115,3115,3115,0
|
|
20240503,110500,24258135,3115,3115,3115,3115,0
|
|
20240503,110400,24258135,3115,3115,3115,3115,24
|
|
20240503,110300,24183375,3115,3115,3115,3115,0
|
|
20240503,110200,24183375,3115,3115,3115,3115,0
|
|
20240503,110100,24183375,3115,3115,3115,3110,106
|
|
20240503,110000,23853605,3125,3125,3125,3125,0
|
|
20240503,105900,23853605,3125,3125,3125,3125,0
|
|
20240503,105800,23853605,3125,3125,3125,3125,0
|
|
20240503,105700,23853605,3125,3110,3125,3110,158
|
|
20240503,105600,23361600,3110,3110,3110,3110,0
|
|
20240503,105500,23361600,3110,3110,3110,3110,0
|
|
20240503,105400,23361600,3110,3110,3110,3110,0
|
|
20240503,105300,23361600,3110,3110,3110,3110,0
|
|
20240503,105200,23361600,3110,3110,3110,3110,0
|
|
20240503,105100,23361600,3110,3110,3110,3110,0
|
|
20240503,105000,23361600,3110,3115,3115,3110,7
|
|
20240503,104900,23339800,3115,3115,3115,3115,295
|
|
20240503,104800,22420875,3120,3120,3120,3120,0
|
|
20240503,104700,22420875,3120,3120,3120,3120,0
|
|
20240503,104600,22420875,3120,3120,3120,3120,0
|
|
20240503,104500,22420875,3120,3120,3125,3120,47
|
|
20240503,104400,22274075,3120,3120,3120,3120,0
|
|
20240503,104300,22274075,3120,3120,3120,3120,4
|
|
20240503,104200,22261595,3120,3120,3120,3120,0
|
|
20240503,104100,22261595,3120,3120,3120,3120,0
|
|
20240503,104000,22261595,3120,3120,3120,3120,9
|
|
20240503,103900,22233515,3120,3120,3120,3120,0
|
|
20240503,103800,22233515,3120,3120,3120,3120,0
|
|
20240503,103700,22233515,3120,3120,3120,3120,11
|
|
20240503,103600,22199195,3120,3120,3120,3120,0
|
|
20240503,103500,22199195,3120,3120,3120,3120,0
|
|
20240503,103400,22199195,3120,3120,3120,3120,2
|
|
20240503,103300,22192955,3125,3125,3125,3125,0
|
|
20240503,103200,22192955,3125,3125,3125,3125,0
|
|
20240503,103100,22192955,3125,3130,3130,3125,36
|
|
20240503,103000,22080335,3125,3125,3125,3125,0
|
|
20240503,102900,22080335,3125,3125,3125,3125,0
|
|
20240503,102800,22080335,3125,3125,3125,3125,0
|
|
20240503,102700,22080335,3125,3125,3125,3125,0
|
|
20240503,102600,22080335,3125,3130,3130,3125,81
|
|
20240503,102500,21827180,3130,3130,3130,3130,10
|
|
20240503,102400,21795880,3130,3130,3130,3130,6
|
|
20240503,102300,21777100,3130,3130,3130,3130,30
|
|
20240503,102200,21683200,3130,3130,3130,3130,7
|
|
20240503,102100,21661290,3130,3130,3130,3130,11
|
|
20240503,102000,21626860,3130,3130,3130,3130,7
|
|
20240503,101900,21604950,3130,3130,3130,3130,7
|
|
20240503,101800,21583040,3130,3130,3130,3130,18
|
|
20240503,101700,21526700,3130,3130,3130,3130,37
|
|
20240503,101600,21410890,3130,3130,3130,3130,7
|
|
20240503,101500,21388980,3130,3130,3130,3130,11
|
|
20240503,101400,21354550,3130,3130,3130,3130,7
|
|
20240503,101300,21332640,3130,3130,3130,3130,7
|
|
20240503,101200,21310730,3130,3130,3130,3130,7
|
|
20240503,101100,21288820,3130,3130,3130,3130,12
|
|
20240503,101000,21251260,3130,3130,3130,3130,7
|
|
20240503,100900,21229350,3130,3130,3130,3130,16
|
|
20240503,100800,21179270,3130,3130,3130,3130,5
|
|
20240503,100700,21163620,3130,3130,3130,3130,32
|
|
20240503,100600,21063460,3130,3130,3130,3130,8
|
|
20240503,100500,21038420,3130,3130,3130,3130,1
|
|
20240503,100400,21035290,3130,3130,3130,3130,0
|
|
20240503,100300,21035290,3130,3125,3130,3125,50
|
|
20240503,100200,20878840,3125,3125,3125,3125,0
|
|
20240503,100100,20878840,3125,3125,3125,3125,0
|
|
20240503,100000,20878840,3125,3125,3125,3125,46
|
|
20240503,095900,20735090,3130,3130,3130,3130,44
|
|
20240503,095800,20597370,3130,3130,3130,3130,12
|
|
20240503,095700,20559810,3130,3130,3130,3130,2
|
|
20240503,095600,20553550,3125,3125,3125,3125,0
|
|
20240503,095500,20553550,3125,3125,3125,3125,0
|
|
20240503,095400,20553550,3125,3125,3125,3125,0
|
|
20240503,095300,20553550,3125,3125,3125,3125,0
|
|
20240503,095200,20553550,3125,3125,3125,3125,57
|
|
20240503,095100,20375425,3115,3115,3115,3115,0
|
|
20240503,095000,20375425,3115,3115,3115,3115,0
|
|
20240503,094900,20375425,3115,3115,3115,3115,0
|
|
20240503,094800,20375425,3115,3115,3115,3115,0
|
|
20240503,094700,20375425,3115,3115,3115,3115,186
|
|
20240503,094600,19796035,3120,3120,3120,3120,0
|
|
20240503,094500,19796035,3120,3120,3120,3120,0
|
|
20240503,094400,19796035,3120,3120,3120,3120,0
|
|
20240503,094300,19796035,3120,3120,3120,3120,261
|
|
20240503,094200,18981715,3130,3130,3130,3130,22
|
|
20240503,094100,18912855,3110,3110,3110,3110,0
|
|
20240503,094000,18912855,3110,3110,3110,3110,0
|
|
20240503,093900,18912855,3110,3105,3110,3105,1948
|
|
20240503,093800,12854585,3110,3110,3110,3110,799
|
|
20240503,093700,10369695,3110,3110,3110,3110,321
|
|
20240503,093600,9371385,3105,3110,3110,3105,171
|
|
20240503,093500,8839785,3115,3115,3115,3115,180
|
|
20240503,093400,8279085,3120,3120,3120,3120,0
|
|
20240503,093300,8279085,3120,3120,3120,3120,0
|
|
20240503,093200,8279085,3120,3120,3120,3120,0
|
|
20240503,093100,8279085,3120,3120,3120,3120,0
|
|
20240503,093000,8279085,3120,3120,3120,3120,0
|
|
20240503,092900,8279085,3120,3120,3120,3120,0
|
|
20240503,092800,8279085,3120,3120,3120,3120,182
|
|
20240503,092700,7711245,3125,3125,3125,3125,0
|
|
20240503,092600,7711245,3125,3125,3125,3125,0
|
|
20240503,092500,7711245,3125,3125,3125,3125,0
|
|
20240503,092400,7711245,3125,3125,3125,3125,0
|
|
20240503,092300,7711245,3125,3125,3125,3125,4
|
|
20240503,092200,7698745,3120,3120,3120,3120,0
|
|
20240503,092100,7698745,3120,3120,3120,3120,0
|
|
20240503,092000,7698745,3120,3120,3120,3120,0
|
|
20240503,091900,7698745,3120,3125,3125,3120,7
|
|
20240503,091800,7676900,3135,3135,3135,3135,1191
|
|
20240503,091700,3943115,3120,3120,3120,3120,50
|
|
20240503,091600,3787115,3135,3135,3135,3135,0
|
|
20240503,091500,3787115,3135,3135,3135,3135,2
|
|
20240503,091400,3780845,3125,3135,3135,3125,1148
|
|
20240503,091300,193330,3135,3135,3135,3135,0
|
|
20240503,091200,193330,3135,3135,3135,3135,0
|
|
20240503,091100,193330,3135,3135,3135,3135,1
|
|
20240503,091000,190195,3125,3125,3125,3125,0
|
|
20240503,090900,190195,3125,3125,3125,3125,0
|
|
20240503,090800,190195,3125,3125,3125,3125,5
|
|
20240503,090700,174570,3145,3145,3145,3145,0
|
|
20240503,090600,174570,3145,3145,3145,3145,0
|
|
20240503,090500,174570,3145,3145,3145,3145,0
|
|
20240503,090400,174570,3145,3145,3145,3145,4
|
|
20240503,090300,161990,3120,3120,3120,3120,0
|
|
20240503,090200,161990,3120,3120,3120,3120,1
|
|
20240503,090100,158870,3120,3120,3120,3120,0
|
|
20240503,090000,158870,3120,3110,3120,3110,51
|