643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194000,328702850,2175,2175,2175,2175,5706
|
|
20240503,193900,328702850,2175,2175,2175,2175,0
|
|
20240503,193800,328702850,2175,2175,2175,2175,0
|
|
20240503,193700,328702850,2175,2175,2175,2175,0
|
|
20240503,193600,328702850,2175,2175,2175,2175,0
|
|
20240503,193500,328702850,2175,2175,2175,2175,0
|
|
20240503,193400,328702850,2175,2175,2175,2175,0
|
|
20240503,193300,328702850,2175,2175,2175,2175,0
|
|
20240503,193200,328702850,2175,2175,2175,2175,0
|
|
20240503,193100,328702850,2175,2175,2175,2175,0
|
|
20240503,193000,328702850,2175,2175,2175,2175,0
|
|
20240503,192900,328702850,2175,2175,2175,2175,0
|
|
20240503,192800,328702850,2175,2175,2175,2175,0
|
|
20240503,192700,328702850,2175,2175,2175,2175,0
|
|
20240503,192600,328702850,2175,2175,2175,2175,0
|
|
20240503,192500,328702850,2175,2175,2175,2175,0
|
|
20240503,192400,328702850,2175,2175,2175,2175,0
|
|
20240503,192300,328702850,2175,2175,2175,2175,0
|
|
20240503,192200,328702850,2175,2175,2175,2175,0
|
|
20240503,192100,328702850,2175,2175,2175,2175,0
|
|
20240503,192000,328702850,2175,2175,2175,2175,0
|
|
20240503,191900,328702850,2175,2175,2175,2175,0
|
|
20240503,191800,328702850,2175,2175,2175,2175,0
|
|
20240503,191700,328702850,2175,2175,2175,2175,0
|
|
20240503,191600,328702850,2175,2175,2175,2175,0
|
|
20240503,191500,328702850,2175,2175,2175,2175,0
|
|
20240503,191400,328702850,2175,2175,2175,2175,0
|
|
20240503,191300,328702850,2175,2175,2175,2175,0
|
|
20240503,191200,328702850,2175,2175,2175,2175,0
|
|
20240503,191100,328702850,2175,2175,2175,2175,0
|
|
20240503,191000,328702850,2175,2175,2175,2175,5706
|
|
20240503,190900,328702850,2175,2175,2175,2175,0
|
|
20240503,190800,328702850,2175,2175,2175,2175,0
|
|
20240503,190700,328702850,2175,2175,2175,2175,0
|
|
20240503,190600,328702850,2175,2175,2175,2175,0
|
|
20240503,190500,328702850,2175,2175,2175,2175,0
|
|
20240503,190400,328702850,2175,2175,2175,2175,0
|
|
20240503,190300,328702850,2175,2175,2175,2175,0
|
|
20240503,190200,328702850,2175,2175,2175,2175,0
|
|
20240503,190100,328702850,2175,2175,2175,2175,0
|
|
20240503,190000,328702850,2175,2175,2175,2175,0
|
|
20240503,185900,328702850,2175,2175,2175,2175,0
|
|
20240503,185800,328702850,2175,2175,2175,2175,0
|
|
20240503,185700,328702850,2175,2175,2175,2175,0
|
|
20240503,185600,328702850,2175,2175,2175,2175,0
|
|
20240503,185500,328702850,2175,2175,2175,2175,0
|
|
20240503,185400,328702850,2175,2175,2175,2175,0
|
|
20240503,185300,328702850,2175,2175,2175,2175,0
|
|
20240503,185200,328702850,2175,2175,2175,2175,0
|
|
20240503,185100,328702850,2175,2175,2175,2175,0
|
|
20240503,185000,328702850,2175,2175,2175,2175,0
|
|
20240503,184900,328702850,2175,2175,2175,2175,0
|
|
20240503,184800,328702850,2175,2175,2175,2175,0
|
|
20240503,184700,328702850,2175,2175,2175,2175,0
|
|
20240503,184600,328702850,2175,2175,2175,2175,0
|
|
20240503,184500,328702850,2175,2175,2175,2175,0
|
|
20240503,184400,328702850,2175,2175,2175,2175,0
|
|
20240503,184300,328702850,2175,2175,2175,2175,0
|
|
20240503,184200,328702850,2175,2175,2175,2175,0
|
|
20240503,184100,328702850,2175,2175,2175,2175,0
|
|
20240503,184000,328702850,2175,2175,2175,2175,5706
|
|
20240503,183900,328702850,2175,2175,2175,2175,0
|
|
20240503,183800,328702850,2175,2175,2175,2175,0
|
|
20240503,183700,328702850,2175,2175,2175,2175,0
|
|
20240503,183600,328702850,2175,2175,2175,2175,0
|
|
20240503,183500,328702850,2175,2175,2175,2175,0
|
|
20240503,183400,328702850,2175,2175,2175,2175,0
|
|
20240503,183300,328702850,2175,2175,2175,2175,0
|
|
20240503,183200,328702850,2175,2175,2175,2175,0
|
|
20240503,183100,328702850,2175,2175,2175,2175,0
|
|
20240503,183000,328702850,2175,2175,2175,2175,0
|
|
20240503,182900,328702850,2175,2175,2175,2175,0
|
|
20240503,182800,328702850,2175,2175,2175,2175,0
|
|
20240503,182700,328702850,2175,2175,2175,2175,0
|
|
20240503,182600,328702850,2175,2175,2175,2175,0
|
|
20240503,182500,328702850,2175,2175,2175,2175,0
|
|
20240503,182400,328702850,2175,2175,2175,2175,0
|
|
20240503,182300,328702850,2175,2175,2175,2175,0
|
|
20240503,182200,328702850,2175,2175,2175,2175,0
|
|
20240503,182100,328702850,2175,2175,2175,2175,0
|
|
20240503,182000,328702850,2175,2175,2175,2175,0
|
|
20240503,181900,328702850,2175,2175,2175,2175,0
|
|
20240503,181800,328702850,2175,2175,2175,2175,0
|
|
20240503,181700,328702850,2175,2175,2175,2175,0
|
|
20240503,181600,328702850,2175,2175,2175,2175,0
|
|
20240503,181500,328702850,2175,2175,2175,2175,0
|
|
20240503,181400,328702850,2175,2175,2175,2175,0
|
|
20240503,181300,328702850,2175,2175,2175,2175,0
|
|
20240503,181200,328702850,2175,2175,2175,2175,0
|
|
20240503,181100,328702850,2175,2175,2175,2175,0
|
|
20240503,181000,328702850,2175,2175,2175,2175,5706
|
|
20240503,180900,328702850,2175,2175,2175,2175,0
|
|
20240503,180800,328702850,2175,2175,2175,2175,0
|
|
20240503,180700,328702850,2175,2175,2175,2175,0
|
|
20240503,180600,328702850,2175,2175,2175,2175,0
|
|
20240503,180500,328702850,2175,2175,2175,2175,0
|
|
20240503,180400,328702850,2175,2175,2175,2175,0
|
|
20240503,180300,328702850,2175,2175,2175,2175,0
|
|
20240503,180200,328702850,2175,2175,2175,2175,0
|
|
20240503,180100,328702850,2175,2175,2175,2175,0
|
|
20240503,180000,328702850,2175,2175,2175,2175,0
|
|
20240503,175900,328702850,2175,2175,2175,2175,0
|
|
20240503,175800,328702850,2175,2175,2175,2175,0
|
|
20240503,175700,328702850,2175,2175,2175,2175,0
|
|
20240503,175600,328702850,2175,2175,2175,2175,0
|
|
20240503,175500,328702850,2175,2175,2175,2175,0
|
|
20240503,175400,328702850,2175,2175,2175,2175,0
|
|
20240503,175300,328702850,2175,2175,2175,2175,0
|
|
20240503,175200,328702850,2175,2175,2175,2175,0
|
|
20240503,175100,328702850,2175,2175,2175,2175,0
|
|
20240503,175000,328702850,2175,2175,2175,2175,0
|
|
20240503,174900,328702850,2175,2175,2175,2175,0
|
|
20240503,174800,328702850,2175,2175,2175,2175,0
|
|
20240503,174700,328702850,2175,2175,2175,2175,0
|
|
20240503,174600,328702850,2175,2175,2175,2175,0
|
|
20240503,174500,328702850,2175,2175,2175,2175,0
|
|
20240503,174400,328702850,2175,2175,2175,2175,0
|
|
20240503,174300,328702850,2175,2175,2175,2175,0
|
|
20240503,174200,328702850,2175,2175,2175,2175,0
|
|
20240503,174100,328702850,2175,2175,2175,2175,0
|
|
20240503,174000,328702850,2175,2175,2175,2175,5706
|
|
20240503,173900,328702850,2175,2175,2175,2175,0
|
|
20240503,173800,328702850,2175,2175,2175,2175,0
|
|
20240503,173700,328702850,2175,2175,2175,2175,0
|
|
20240503,173600,328702850,2175,2175,2175,2175,0
|
|
20240503,173500,328702850,2175,2175,2175,2175,0
|
|
20240503,173400,328702850,2175,2175,2175,2175,0
|
|
20240503,173300,328702850,2175,2175,2175,2175,0
|
|
20240503,173200,328702850,2175,2175,2175,2175,0
|
|
20240503,173100,328702850,2175,2175,2175,2175,0
|
|
20240503,173000,328702850,2175,2175,2175,2175,0
|
|
20240503,172900,328702850,2175,2175,2175,2175,0
|
|
20240503,172800,328702850,2175,2175,2175,2175,0
|
|
20240503,172700,328702850,2175,2175,2175,2175,0
|
|
20240503,172600,328702850,2175,2175,2175,2175,0
|
|
20240503,172500,328702850,2175,2175,2175,2175,0
|
|
20240503,172400,328702850,2175,2175,2175,2175,0
|
|
20240503,172300,328702850,2175,2175,2175,2175,0
|
|
20240503,172200,328702850,2175,2175,2175,2175,0
|
|
20240503,172100,328702850,2175,2175,2175,2175,0
|
|
20240503,172000,328702850,2175,2175,2175,2175,0
|
|
20240503,171900,328702850,2175,2175,2175,2175,0
|
|
20240503,171800,328702850,2175,2175,2175,2175,0
|
|
20240503,171700,328702850,2175,2175,2175,2175,0
|
|
20240503,171600,328702850,2175,2175,2175,2175,0
|
|
20240503,171500,328702850,2175,2175,2175,2175,0
|
|
20240503,171400,328702850,2175,2175,2175,2175,0
|
|
20240503,171300,328702850,2175,2175,2175,2175,0
|
|
20240503,171200,328702850,2175,2175,2175,2175,0
|
|
20240503,171100,328702850,2175,2175,2175,2175,0
|
|
20240503,171000,328702850,2175,2175,2175,2175,5706
|
|
20240503,170900,328702850,2175,2175,2175,2175,0
|
|
20240503,170800,328702850,2175,2175,2175,2175,0
|
|
20240503,170700,328702850,2175,2175,2175,2175,0
|
|
20240503,170600,328702850,2175,2175,2175,2175,0
|
|
20240503,170500,328702850,2175,2175,2175,2175,0
|
|
20240503,170400,328702850,2175,2175,2175,2175,0
|
|
20240503,170300,328702850,2175,2175,2175,2175,0
|
|
20240503,170200,328702850,2175,2175,2175,2175,0
|
|
20240503,170100,328702850,2175,2175,2175,2175,0
|
|
20240503,170000,328702850,2175,2175,2175,2175,0
|
|
20240503,165900,328702850,2175,2175,2175,2175,0
|
|
20240503,165800,328702850,2175,2175,2175,2175,0
|
|
20240503,165700,328702850,2175,2175,2175,2175,0
|
|
20240503,165600,328702850,2175,2175,2175,2175,0
|
|
20240503,165500,328702850,2175,2175,2175,2175,0
|
|
20240503,165400,328702850,2175,2175,2175,2175,0
|
|
20240503,165300,328702850,2175,2175,2175,2175,0
|
|
20240503,165200,328702850,2175,2175,2175,2175,0
|
|
20240503,165100,328702850,2175,2175,2175,2175,0
|
|
20240503,165000,328702850,2175,2175,2175,2175,0
|
|
20240503,164900,328702850,2175,2175,2175,2175,0
|
|
20240503,164800,328702850,2175,2175,2175,2175,0
|
|
20240503,164700,328702850,2175,2175,2175,2175,0
|
|
20240503,164600,328702850,2175,2175,2175,2175,0
|
|
20240503,164500,328702850,2175,2175,2175,2175,0
|
|
20240503,164400,328702850,2175,2175,2175,2175,0
|
|
20240503,164300,328702850,2175,2175,2175,2175,0
|
|
20240503,164200,328702850,2175,2175,2175,2175,0
|
|
20240503,164100,328702850,2175,2175,2175,2175,0
|
|
20240503,164000,328702850,2175,2175,2175,2175,5706
|
|
20240503,163900,328702850,2175,2175,2175,2175,0
|
|
20240503,163800,328702850,2175,2175,2175,2175,0
|
|
20240503,163700,328702850,2175,2175,2175,2175,0
|
|
20240503,163600,328702850,2175,2175,2175,2175,0
|
|
20240503,163500,328702850,2175,2175,2175,2175,0
|
|
20240503,163400,328702850,2175,2175,2175,2175,0
|
|
20240503,163300,328702850,2175,2175,2175,2175,0
|
|
20240503,163200,328702850,2175,2175,2175,2175,0
|
|
20240503,163100,328702850,2175,2175,2175,2175,0
|
|
20240503,163000,328702850,2175,2175,2175,2175,0
|
|
20240503,162900,328702850,2175,2175,2175,2175,0
|
|
20240503,162800,328702850,2175,2175,2175,2175,0
|
|
20240503,162700,328702850,2175,2175,2175,2175,0
|
|
20240503,162600,328702850,2175,2175,2175,2175,0
|
|
20240503,162500,328702850,2175,2175,2175,2175,0
|
|
20240503,162400,328702850,2175,2175,2175,2175,0
|
|
20240503,162300,328702850,2175,2175,2175,2175,0
|
|
20240503,162200,328702850,2175,2175,2175,2175,0
|
|
20240503,162100,328702850,2175,2175,2175,2175,0
|
|
20240503,162000,328702850,2175,2175,2175,2175,0
|
|
20240503,161900,328702850,2175,2175,2175,2175,0
|
|
20240503,161800,328702850,2175,2175,2175,2175,0
|
|
20240503,161700,328702850,2175,2175,2175,2175,0
|
|
20240503,161600,328702850,2175,2175,2175,2175,0
|
|
20240503,161500,328702850,2175,2175,2175,2175,0
|
|
20240503,161400,328702850,2175,2175,2175,2175,0
|
|
20240503,161300,328702850,2175,2175,2175,2175,0
|
|
20240503,161200,328702850,2175,2175,2175,2175,0
|
|
20240503,161100,328702850,2175,2175,2175,2175,0
|
|
20240503,161000,328702850,2175,2175,2175,2175,5706
|
|
20240503,160900,328702850,2175,2175,2175,2175,0
|
|
20240503,160800,328702850,2175,2175,2175,2175,0
|
|
20240503,160700,328702850,2175,2175,2175,2175,0
|
|
20240503,160600,328702850,2175,2175,2175,2175,0
|
|
20240503,160500,328702850,2175,2175,2175,2175,0
|
|
20240503,160400,328702850,2175,2175,2175,2175,0
|
|
20240503,160300,328702850,2175,2175,2175,2175,0
|
|
20240503,160200,328702850,2175,2175,2175,2175,0
|
|
20240503,160100,328702850,2175,2175,2175,2175,0
|
|
20240503,160000,328702850,2175,2175,2175,2175,0
|
|
20240503,155900,328702850,2175,2175,2175,2175,0
|
|
20240503,155800,328702850,2175,2175,2175,2175,0
|
|
20240503,155700,328702850,2175,2175,2175,2175,0
|
|
20240503,155600,328702850,2175,2175,2175,2175,0
|
|
20240503,155500,328702850,2175,2175,2175,2175,0
|
|
20240503,155400,328702850,2175,2175,2175,2175,0
|
|
20240503,155300,328702850,2175,2175,2175,2175,0
|
|
20240503,155200,328702850,2175,2175,2175,2175,0
|
|
20240503,155100,328702850,2175,2175,2175,2175,0
|
|
20240503,155000,328702850,2175,2175,2175,2175,0
|
|
20240503,154900,328702850,2175,2175,2175,2175,0
|
|
20240503,154800,328702850,2175,2175,2175,2175,0
|
|
20240503,154700,328702850,2175,2175,2175,2175,0
|
|
20240503,154600,328702850,2175,2175,2175,2175,0
|
|
20240503,154500,328702850,2175,2175,2175,2175,0
|
|
20240503,154400,328702850,2175,2175,2175,2175,0
|
|
20240503,154300,328702850,2175,2175,2175,2175,0
|
|
20240503,154200,328702850,2175,2175,2175,2175,0
|
|
20240503,154100,328702850,2175,2175,2175,2175,0
|
|
20240503,154000,328702850,2175,2175,2175,2175,5706
|
|
20240503,153900,328702850,2175,2175,2175,2175,0
|
|
20240503,153800,328702850,2175,2175,2175,2175,0
|
|
20240503,153700,328702850,2175,2175,2175,2175,0
|
|
20240503,153600,328702850,2175,2175,2175,2175,0
|
|
20240503,153500,328702850,2175,2175,2175,2175,0
|
|
20240503,153400,328702850,2175,2175,2175,2175,0
|
|
20240503,153300,328702850,2175,2175,2175,2175,0
|
|
20240503,153200,328702850,2175,2175,2175,2175,0
|
|
20240503,153100,328702850,2175,2175,2175,2175,0
|
|
20240503,153000,328702850,2175,2175,2175,2175,5706
|
|
20240503,152900,316292300,2205,2205,2205,2205,0
|
|
20240503,152800,316292300,2205,2205,2205,2205,0
|
|
20240503,152700,316292300,2205,2205,2205,2205,0
|
|
20240503,152600,316292300,2205,2205,2205,2205,0
|
|
20240503,152500,316292300,2205,2205,2205,2205,0
|
|
20240503,152400,316292300,2205,2205,2205,2205,0
|
|
20240503,152300,316292300,2205,2205,2205,2205,0
|
|
20240503,152200,316292300,2205,2205,2205,2205,0
|
|
20240503,152100,316292300,2205,2205,2205,2205,0
|
|
20240503,152000,316292300,2205,2205,2205,2205,0
|
|
20240503,151900,316292300,2205,2205,2205,2205,0
|
|
20240503,151800,316292300,2205,2205,2205,2205,0
|
|
20240503,151700,316292300,2205,2205,2205,2205,14
|
|
20240503,151600,316261430,2205,2205,2205,2205,0
|
|
20240503,151500,316261430,2205,2205,2205,2205,0
|
|
20240503,151400,316261430,2205,2205,2205,2205,88
|
|
20240503,151300,316067390,2205,2205,2205,2205,478
|
|
20240503,151200,315013400,2205,2205,2205,2205,0
|
|
20240503,151100,315013400,2205,2200,2205,2200,38
|
|
20240503,151000,314929730,2200,2190,2200,2190,978
|
|
20240503,150900,312787470,2195,2195,2195,2195,28
|
|
20240503,150800,312726010,2195,2195,2195,2195,500
|
|
20240503,150700,311628510,2195,2195,2195,2195,10
|
|
20240503,150600,311606560,2195,2195,2195,2195,964
|
|
20240503,150500,309490580,2200,2200,2200,2200,1
|
|
20240503,150400,309488380,2195,2200,2200,2195,29
|
|
20240503,150300,309424600,2185,2200,2200,2185,325
|
|
20240503,150200,308712635,2205,2205,2205,2205,0
|
|
20240503,150100,308712635,2205,2205,2205,2205,0
|
|
20240503,150000,308712635,2205,2205,2205,2205,50
|
|
20240503,145900,308602385,2205,2205,2205,2205,380
|
|
20240503,145800,307764485,2200,2200,2200,2200,274
|
|
20240503,145700,307161685,2200,2200,2200,2200,24
|
|
20240503,145600,307108885,2200,2200,2200,2200,0
|
|
20240503,145500,307108885,2200,2200,2200,2200,0
|
|
20240503,145400,307108885,2200,2200,2200,2200,12
|
|
20240503,145300,307082485,2200,2200,2200,2200,0
|
|
20240503,145200,307082485,2200,2200,2200,2200,143
|
|
20240503,145100,306767885,2200,2200,2200,2200,67
|
|
20240503,145000,306620485,2200,2200,2200,2200,0
|
|
20240503,144900,306620485,2200,2200,2200,2200,5
|
|
20240503,144800,306609485,2200,2200,2200,2200,525
|
|
20240503,144700,305454485,2205,2205,2205,2205,0
|
|
20240503,144600,305454485,2205,2200,2205,2200,570
|
|
20240503,144500,304200415,2195,2195,2195,2195,818
|
|
20240503,144400,302404905,2195,2195,2195,2195,50
|
|
20240503,144300,302295155,2195,2195,2195,2195,26
|
|
20240503,144200,302238085,2190,2190,2190,2190,0
|
|
20240503,144100,302238085,2190,2190,2190,2190,522
|
|
20240503,144000,301094905,2190,2185,2190,2185,822
|
|
20240503,143900,299298555,2185,2190,2190,2185,1686
|
|
20240503,143800,295606225,2190,2190,2190,2190,100
|
|
20240503,143700,295387225,2190,2190,2190,2190,415
|
|
20240503,143600,294478375,2195,2190,2195,2190,11
|
|
20240503,143500,294454245,2195,2195,2195,2195,0
|
|
20240503,143400,294454245,2195,2195,2195,2195,0
|
|
20240503,143300,294454245,2195,2195,2195,2195,351
|
|
20240503,143200,293683800,2195,2195,2195,2195,351
|
|
20240503,143100,292913355,2195,2195,2195,2195,0
|
|
20240503,143000,292913355,2195,2195,2195,2195,0
|
|
20240503,142900,292913355,2195,2190,2195,2190,96
|
|
20240503,142800,292703065,2190,2190,2190,2190,100
|
|
20240503,142700,292484065,2190,2190,2190,2190,50
|
|
20240503,142600,292374565,2190,2190,2190,2190,0
|
|
20240503,142500,292374565,2190,2190,2190,2190,2
|
|
20240503,142400,292370185,2185,2185,2185,2185,259
|
|
20240503,142300,291804270,2185,2185,2185,2185,200
|
|
20240503,142200,291367270,2190,2185,2190,2185,39
|
|
20240503,142100,291281975,2190,2190,2190,2190,10
|
|
20240503,142000,291260075,2190,2190,2190,2190,21
|
|
20240503,141900,291214085,2190,2190,2190,2190,0
|
|
20240503,141800,291214085,2190,2190,2190,2175,2238
|
|
20240503,141700,286326765,2190,2185,2190,2185,937
|
|
20240503,141600,284279370,2180,2180,2180,2180,1
|
|
20240503,141500,284277190,2185,2185,2185,2185,2000
|
|
20240503,141400,279907190,2190,2190,2190,2190,20
|
|
20240503,141300,279863390,2190,2185,2190,2165,8369
|
|
20240503,141200,261649335,2180,2195,2195,2160,23535
|
|
20240503,141100,210378615,2200,2200,2200,2195,2065
|
|
20240503,141000,205845895,2200,2200,2200,2200,10
|
|
20240503,140900,205823895,2200,2200,2200,2200,0
|
|
20240503,140800,205823895,2200,2200,2200,2200,1
|
|
20240503,140700,205821695,2195,2195,2195,2195,10
|
|
20240503,140600,205799745,2200,2195,2200,2195,262
|
|
20240503,140500,205223355,2195,2200,2200,2195,1358
|
|
20240503,140400,202236225,2205,2205,2205,2205,2550
|
|
20240503,140300,196613475,2205,2205,2205,2205,0
|
|
20240503,140200,196613475,2205,2205,2205,2205,75
|
|
20240503,140100,196448100,2210,2210,2210,2210,0
|
|
20240503,140000,196448100,2210,2210,2210,2210,0
|
|
20240503,135900,196448100,2210,2210,2210,2210,1
|
|
20240503,135800,196445890,2210,2210,2210,2210,500
|
|
20240503,135700,195340890,2210,2210,2210,2210,1
|
|
20240503,135600,195338680,2210,2205,2210,2205,252
|
|
20240503,135500,194783015,2210,2210,2210,2210,4
|
|
20240503,135400,194774175,2210,2210,2210,2210,0
|
|
20240503,135300,194774175,2210,2210,2210,2210,0
|
|
20240503,135200,194774175,2210,2210,2210,2210,0
|
|
20240503,135100,194774175,2210,2210,2210,2210,0
|
|
20240503,135000,194774175,2210,2210,2210,2210,0
|
|
20240503,134900,194774175,2210,2210,2210,2210,0
|
|
20240503,134800,194774175,2210,2210,2210,2210,0
|
|
20240503,134700,194774175,2210,2210,2210,2210,1
|
|
20240503,134600,194771965,2210,2210,2210,2210,2
|
|
20240503,134500,194767545,2215,2215,2215,2215,0
|
|
20240503,134400,194767545,2215,2215,2215,2215,0
|
|
20240503,134300,194767545,2215,2215,2215,2215,0
|
|
20240503,134200,194767545,2215,2215,2215,2215,0
|
|
20240503,134100,194767545,2215,2215,2215,2215,0
|
|
20240503,134000,194767545,2215,2215,2215,2215,0
|
|
20240503,133900,194767545,2215,2200,2215,2200,3294
|
|
20240503,133800,187520730,2200,2205,2205,2200,1470
|
|
20240503,133700,184286455,2215,2215,2215,2215,1
|
|
20240503,133600,184284240,2200,2210,2210,2200,10000
|
|
20240503,133500,162226465,2210,2210,2210,2210,0
|
|
20240503,133400,162226465,2210,2215,2215,2210,143
|
|
20240503,133300,161910395,2215,2215,2215,2215,0
|
|
20240503,133200,161910395,2215,2215,2215,2215,0
|
|
20240503,133100,161910395,2215,2215,2215,2215,0
|
|
20240503,133000,161910395,2215,2215,2215,2215,11
|
|
20240503,132900,161886030,2220,2220,2220,2220,0
|
|
20240503,132800,161886030,2220,2220,2220,2220,1
|
|
20240503,132700,161883810,2210,2210,2210,2210,0
|
|
20240503,132600,161883810,2210,2210,2210,2210,0
|
|
20240503,132500,161883810,2210,2210,2210,2210,364
|
|
20240503,132400,161079370,2215,2215,2215,2215,0
|
|
20240503,132300,161079370,2215,2215,2215,2215,241
|
|
20240503,132200,160545555,2220,2220,2220,2220,94
|
|
20240503,132100,160336875,2215,2215,2215,2215,0
|
|
20240503,132000,160336875,2215,2215,2215,2215,160
|
|
20240503,131900,159982475,2215,2215,2215,2215,0
|
|
20240503,131800,159982475,2215,2215,2215,2215,0
|
|
20240503,131700,159982475,2215,2215,2215,2215,100
|
|
20240503,131600,159760975,2215,2215,2215,2215,0
|
|
20240503,131500,159760975,2215,2215,2215,2215,0
|
|
20240503,131400,159760975,2215,2215,2215,2215,0
|
|
20240503,131300,159760975,2215,2215,2215,2215,272
|
|
20240503,131200,159158495,2220,2220,2220,2220,0
|
|
20240503,131100,159158495,2220,2220,2220,2220,30
|
|
20240503,131000,159091895,2220,2220,2220,2220,28
|
|
20240503,130900,159029735,2215,2215,2215,2215,0
|
|
20240503,130800,159029735,2215,2215,2215,2215,0
|
|
20240503,130700,159029735,2215,2215,2215,2215,1033
|
|
20240503,130600,156741640,2215,2215,2215,2215,0
|
|
20240503,130500,156741640,2215,2220,2220,2215,24
|
|
20240503,130400,156688365,2220,2220,2220,2220,135
|
|
20240503,130300,156388665,2220,2215,2220,2215,2
|
|
20240503,130200,156384230,2215,2215,2215,2215,0
|
|
20240503,130100,156384230,2215,2215,2215,2215,350
|
|
20240503,130000,155608980,2215,2215,2215,2215,0
|
|
20240503,125900,155608980,2215,2215,2215,2215,0
|
|
20240503,125800,155608980,2215,2215,2215,2215,0
|
|
20240503,125700,155608980,2215,2215,2215,2215,0
|
|
20240503,125600,155608980,2215,2215,2215,2215,0
|
|
20240503,125500,155608980,2215,2215,2215,2215,58
|
|
20240503,125400,155480510,2215,2215,2215,2215,0
|
|
20240503,125300,155480510,2215,2215,2215,2215,0
|
|
20240503,125200,155480510,2215,2215,2215,2215,0
|
|
20240503,125100,155480510,2215,2215,2215,2215,0
|
|
20240503,125000,155480510,2215,2215,2215,2215,26
|
|
20240503,124900,155422920,2215,2215,2215,2215,700
|
|
20240503,124800,153872420,2220,2220,2220,2220,1
|
|
20240503,124700,153870200,2215,2215,2215,2215,0
|
|
20240503,124600,153870200,2215,2215,2215,2215,0
|
|
20240503,124500,153870200,2215,2215,2215,2215,1
|
|
20240503,124400,153867985,2220,2220,2220,2220,14
|
|
20240503,124300,153836905,2215,2215,2215,2215,0
|
|
20240503,124200,153836905,2215,2220,2220,2215,883
|
|
20240503,124100,151880715,2220,2220,2220,2220,31
|
|
20240503,124000,151811895,2220,2215,2220,2215,304
|
|
20240503,123900,151138035,2220,2220,2220,2220,0
|
|
20240503,123800,151138035,2220,2220,2220,2220,14
|
|
20240503,123700,151106955,2220,2220,2220,2220,0
|
|
20240503,123600,151106955,2220,2220,2220,2220,0
|
|
20240503,123500,151106955,2220,2220,2220,2220,0
|
|
20240503,123400,151106955,2220,2220,2220,2220,0
|
|
20240503,123300,151106955,2220,2220,2220,2220,400
|
|
20240503,123200,150218955,2220,2220,2220,2220,34
|
|
20240503,123100,150143475,2220,2220,2220,2220,400
|
|
20240503,123000,149255475,2220,2220,2220,2220,666
|
|
20240503,122900,147776955,2215,2215,2215,2215,0
|
|
20240503,122800,147776955,2215,2215,2215,2215,46
|
|
20240503,122700,147675065,2215,2215,2215,2215,10
|
|
20240503,122600,147652915,2215,2215,2215,2215,0
|
|
20240503,122500,147652915,2215,2215,2215,2215,0
|
|
20240503,122400,147652915,2215,2215,2215,2215,347
|
|
20240503,122300,146884310,2220,2220,2220,2220,0
|
|
20240503,122200,146884310,2220,2220,2220,2220,50
|
|
20240503,122100,146773310,2220,2220,2220,2220,0
|
|
20240503,122000,146773310,2220,2220,2220,2220,0
|
|
20240503,121900,146773310,2220,2220,2220,2220,456
|
|
20240503,121800,145760990,2220,2220,2225,2220,1332
|
|
20240503,121700,142803740,2215,2215,2215,2215,149
|
|
20240503,121600,142473705,2215,2215,2215,2215,0
|
|
20240503,121500,142473705,2215,2215,2215,2215,1
|
|
20240503,121400,142471490,2210,2210,2210,2210,0
|
|
20240503,121300,142471490,2210,2210,2210,2210,0
|
|
20240503,121200,142471490,2210,2210,2210,2210,300
|
|
20240503,121100,141808490,2210,2210,2210,2210,3186
|
|
20240503,121000,134767430,2205,2205,2205,2205,0
|
|
20240503,120900,134767430,2205,2205,2205,2205,0
|
|
20240503,120800,134767430,2205,2205,2205,2205,133
|
|
20240503,120700,134474165,2205,2205,2205,2205,1
|
|
20240503,120600,134471960,2210,2210,2210,2210,0
|
|
20240503,120500,134471960,2210,2210,2210,2210,0
|
|
20240503,120400,134471960,2210,2210,2210,2210,0
|
|
20240503,120300,134471960,2210,2200,2210,2200,5
|
|
20240503,120200,134460950,2200,2200,2200,2200,0
|
|
20240503,120100,134460950,2200,2200,2200,2200,0
|
|
20240503,120000,134460950,2200,2200,2200,2200,0
|
|
20240503,115900,134460950,2200,2200,2200,2200,0
|
|
20240503,115800,134460950,2200,2200,2200,2200,0
|
|
20240503,115700,134460950,2200,2200,2200,2200,0
|
|
20240503,115600,134460950,2200,2210,2210,2200,2
|
|
20240503,115500,134456540,2200,2200,2200,2200,501
|
|
20240503,115400,133354340,2205,2205,2205,2205,4
|
|
20240503,115300,133345520,2205,2205,2205,2205,1
|
|
20240503,115200,133343315,2210,2210,2210,2210,1
|
|
20240503,115100,133341105,2205,2210,2210,2205,2
|
|
20240503,115000,133336690,2200,2200,2200,2200,1
|
|
20240503,114900,133334490,2205,2205,2205,2205,265
|
|
20240503,114800,132750165,2205,2210,2210,2205,2
|
|
20240503,114700,132745750,2200,2200,2200,2200,1
|
|
20240503,114600,132743550,2210,2200,2210,2200,555
|
|
20240503,114500,131522540,2210,2210,2210,2210,0
|
|
20240503,114400,131522540,2210,2210,2210,2210,0
|
|
20240503,114300,131522540,2210,2210,2210,2210,0
|
|
20240503,114200,131522540,2210,2210,2210,2210,0
|
|
20240503,114100,131522540,2210,2210,2210,2210,0
|
|
20240503,114000,131522540,2210,2210,2210,2210,0
|
|
20240503,113900,131522540,2210,2200,2210,2200,3001
|
|
20240503,113800,124920330,2210,2210,2210,2210,0
|
|
20240503,113700,124920330,2210,2210,2210,2210,0
|
|
20240503,113600,124920330,2210,2210,2210,2210,0
|
|
20240503,113500,124920330,2210,2210,2210,2210,1
|
|
20240503,113400,124918120,2200,2200,2200,2200,0
|
|
20240503,113300,124918120,2200,2200,2200,2200,0
|
|
20240503,113200,124918120,2200,2200,2200,2200,0
|
|
20240503,113100,124918120,2200,2200,2200,2200,0
|
|
20240503,113000,124918120,2200,2200,2200,2200,0
|
|
20240503,112900,124918120,2200,2200,2200,2200,0
|
|
20240503,112800,124918120,2200,2200,2200,2200,0
|
|
20240503,112700,124918120,2200,2200,2200,2200,0
|
|
20240503,112600,124918120,2200,2200,2200,2200,0
|
|
20240503,112500,124918120,2200,2200,2200,2200,0
|
|
20240503,112400,124918120,2200,2200,2200,2200,1796
|
|
20240503,112300,120966920,2200,2200,2200,2200,1
|
|
20240503,112200,120964720,2200,2200,2200,2200,758
|
|
20240503,112100,119297120,2210,2210,2210,2210,0
|
|
20240503,112000,119297120,2210,2205,2210,2200,1407
|
|
20240503,111900,116201700,2210,2210,2210,2210,0
|
|
20240503,111800,116201700,2210,2200,2210,2200,71
|
|
20240503,111700,116045490,2210,2200,2210,2200,4938
|
|
20240503,111600,105181880,2200,2200,2200,2200,100
|
|
20240503,111500,104961880,2210,2210,2210,2210,1
|
|
20240503,111400,104959670,2200,2200,2200,2200,28
|
|
20240503,111300,104898070,2200,2200,2200,2200,1
|
|
20240503,111200,104895870,2210,2210,2210,2210,0
|
|
20240503,111100,104895870,2210,2210,2210,2210,1
|
|
20240503,111000,104893660,2200,2200,2200,2200,1
|
|
20240503,110900,104891460,2205,2205,2205,2205,0
|
|
20240503,110800,104891460,2205,2205,2205,2205,50
|
|
20240503,110700,104781210,2210,2210,2210,2210,2
|
|
20240503,110600,104776790,2205,2205,2205,2205,612
|
|
20240503,110500,103427330,2205,2205,2205,2205,1
|
|
20240503,110400,103425125,2210,2210,2210,2210,0
|
|
20240503,110300,103425125,2210,2210,2210,2210,0
|
|
20240503,110200,103425125,2210,2210,2210,2210,0
|
|
20240503,110100,103425125,2210,2210,2210,2210,226
|
|
20240503,110000,102925665,2215,2215,2215,2215,0
|
|
20240503,105900,102925665,2215,2205,2215,2205,12
|
|
20240503,105800,102899095,2205,2205,2205,2205,0
|
|
20240503,105700,102899095,2205,2205,2205,2205,0
|
|
20240503,105600,102899095,2205,2210,2210,2205,627
|
|
20240503,105500,101516510,2215,2215,2215,2215,0
|
|
20240503,105400,101516510,2215,2205,2215,2205,2
|
|
20240503,105300,101512090,2205,2205,2205,2205,0
|
|
20240503,105200,101512090,2205,2205,2215,2205,421
|
|
20240503,105100,100583775,2205,2205,2205,2205,1
|
|
20240503,105000,100581570,2215,2215,2215,2215,0
|
|
20240503,104900,100581570,2215,2205,2215,2205,1218
|
|
20240503,104800,97895870,2215,2215,2215,2215,0
|
|
20240503,104700,97895870,2215,2215,2215,2215,0
|
|
20240503,104600,97895870,2215,2215,2215,2215,0
|
|
20240503,104500,97895870,2215,2215,2215,2215,0
|
|
20240503,104400,97895870,2215,2215,2215,2215,0
|
|
20240503,104300,97895870,2215,2215,2215,2215,0
|
|
20240503,104200,97895870,2215,2215,2215,2215,0
|
|
20240503,104100,97895870,2215,2215,2215,2215,0
|
|
20240503,104000,97895870,2215,2215,2215,2215,0
|
|
20240503,103900,97895870,2215,2215,2215,2215,101
|
|
20240503,103800,97672155,2205,2205,2205,2205,167
|
|
20240503,103700,97303920,2210,2210,2210,2210,0
|
|
20240503,103600,97303920,2210,2210,2210,2210,0
|
|
20240503,103500,97303920,2210,2210,2210,2210,0
|
|
20240503,103400,97303920,2210,2210,2210,2210,0
|
|
20240503,103300,97303920,2210,2210,2210,2210,0
|
|
20240503,103200,97303920,2210,2210,2210,2210,40
|
|
20240503,103100,97215520,2210,2210,2210,2210,45
|
|
20240503,103000,97116070,2210,2210,2210,2210,0
|
|
20240503,102900,97116070,2210,2210,2210,2210,0
|
|
20240503,102800,97116070,2210,2210,2210,2210,1
|
|
20240503,102700,97113860,2210,2210,2210,2210,1
|
|
20240503,102600,97111650,2205,2205,2205,2205,663
|
|
20240503,102500,95649735,2210,2215,2215,2210,241
|
|
20240503,102400,95117115,2210,2210,2210,2210,32
|
|
20240503,102300,95046395,2215,2215,2215,2215,0
|
|
20240503,102200,95046395,2215,2215,2215,2215,0
|
|
20240503,102100,95046395,2215,2205,2215,2205,2286
|
|
20240503,102000,90005755,2210,2210,2210,2210,0
|
|
20240503,101900,90005755,2210,2210,2210,2210,1391
|
|
20240503,101800,86931645,2210,2210,2210,2210,505
|
|
20240503,101700,85815595,2215,2215,2215,2215,0
|
|
20240503,101600,85815595,2215,2215,2215,2215,5
|
|
20240503,101500,85804520,2215,2215,2215,2215,59
|
|
20240503,101400,85673835,2215,2215,2215,2215,0
|
|
20240503,101300,85673835,2215,2215,2215,2215,216
|
|
20240503,101200,85195395,2220,2220,2220,2220,1902
|
|
20240503,101100,80972955,2220,2220,2220,2220,0
|
|
20240503,101000,80972955,2220,2215,2220,2215,39
|
|
20240503,100900,80886565,2215,2215,2215,2215,118
|
|
20240503,100800,80625195,2215,2215,2215,2215,56
|
|
20240503,100700,80501155,2215,2215,2215,2215,0
|
|
20240503,100600,80501155,2215,2215,2215,2215,43
|
|
20240503,100500,80405910,2215,2210,2215,2210,70
|
|
20240503,100400,80251110,2215,2215,2215,2215,0
|
|
20240503,100300,80251110,2215,2215,2215,2215,104
|
|
20240503,100200,80020750,2215,2215,2215,2215,342
|
|
20240503,100100,79263220,2215,2215,2215,2215,11
|
|
20240503,100000,79238855,2215,2215,2215,2215,9
|
|
20240503,095900,79218920,2205,2215,2215,2205,175
|
|
20240503,095800,78832680,2215,2215,2215,2215,4
|
|
20240503,095700,78823820,2215,2215,2215,2215,0
|
|
20240503,095600,78823820,2215,2215,2215,2215,5
|
|
20240503,095500,78812745,2215,2215,2215,2215,18
|
|
20240503,095400,78772875,2215,2215,2215,2215,1
|
|
20240503,095300,78770660,2210,2210,2210,2210,745
|
|
20240503,095200,77124210,2210,2210,2210,2210,50
|
|
20240503,095100,77013710,2215,2210,2215,2210,101
|
|
20240503,095000,76790495,2210,2210,2210,2210,0
|
|
20240503,094900,76790495,2210,2215,2215,2210,156
|
|
20240503,094800,76445710,2215,2215,2215,2215,338
|
|
20240503,094700,75697040,2215,2215,2215,2215,0
|
|
20240503,094600,75697040,2215,2215,2215,2215,0
|
|
20240503,094500,75697040,2215,2215,2215,2215,250
|
|
20240503,094400,75143290,2215,2215,2215,2215,1
|
|
20240503,094300,75141075,2205,2210,2210,2205,243
|
|
20240503,094200,74605010,2215,2210,2215,2210,514
|
|
20240503,094100,73469000,2215,2215,2215,2215,0
|
|
20240503,094000,73469000,2215,2215,2215,2215,0
|
|
20240503,093900,73469000,2215,2215,2215,2215,50
|
|
20240503,093800,73358250,2210,2210,2210,2210,0
|
|
20240503,093700,73358250,2210,2210,2210,2210,0
|
|
20240503,093600,73358250,2210,2210,2210,2210,35
|
|
20240503,093500,73280900,2215,2215,2215,2215,0
|
|
20240503,093400,73280900,2215,2215,2215,2215,429
|
|
20240503,093300,72330665,2215,2215,2215,2215,322
|
|
20240503,093200,71617435,2220,2220,2220,2220,0
|
|
20240503,093100,71617435,2220,2220,2220,2220,0
|
|
20240503,093000,71617435,2220,2220,2220,2220,101
|
|
20240503,092900,71393215,2220,2220,2220,2220,20
|
|
20240503,092800,71348815,2225,2225,2225,2225,0
|
|
20240503,092700,71348815,2225,2225,2225,2225,36
|
|
20240503,092600,71268715,2210,2215,2215,2210,1860
|
|
20240503,092500,67155515,2215,2225,2225,2215,566
|
|
20240503,092400,65899430,2220,2225,2225,2220,51
|
|
20240503,092300,65786205,2225,2225,2225,2225,14
|
|
20240503,092200,65755055,2225,2225,2225,2225,50
|
|
20240503,092100,65643805,2225,2225,2225,2210,430
|
|
20240503,092000,64693055,2225,2220,2225,2215,1412
|
|
20240503,091900,61554755,2215,2215,2215,2215,18
|
|
20240503,091800,61514885,2215,2215,2220,2215,202
|
|
20240503,091700,61067450,2215,2215,2215,2215,180
|
|
20240503,091600,60668750,2210,2210,2210,2210,0
|
|
20240503,091500,60668750,2210,2210,2210,2210,31
|
|
20240503,091400,60600240,2205,2210,2210,2205,531
|
|
20240503,091300,59429145,2210,2210,2210,2210,1
|
|
20240503,091200,59426935,2215,2225,2225,2215,14
|
|
20240503,091100,59395795,2225,2225,2225,2225,10
|
|
20240503,091000,59373545,2225,2225,2225,2225,1
|
|
20240503,090900,59371320,2225,2225,2225,2225,0
|
|
20240503,090800,59371320,2225,2200,2225,2200,318
|
|
20240503,090700,58671290,2200,2225,2225,2200,1217
|
|
20240503,090600,55987755,2200,2205,2210,2200,2813
|
|
20240503,090500,49793995,2205,2210,2210,2205,453
|
|
20240503,090400,48795125,2205,2205,2205,2205,0
|
|
20240503,090300,48795125,2205,2225,2225,2205,160
|
|
20240503,090200,48441125,2200,2200,2200,2200,5000
|
|
20240503,090100,37441125,2200,2210,2230,2200,10018
|
|
20240503,090000,15398240,2210,2200,2210,2200,6999
|