676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201300,721625740,8250,8250,8250,8250,1409
|
|
20240503,201200,721625740,8250,8250,8250,8250,0
|
|
20240503,201100,721625740,8250,8250,8250,8250,0
|
|
20240503,201000,721625740,8250,8250,8250,8250,0
|
|
20240503,200900,721625740,8250,8250,8250,8250,0
|
|
20240503,200800,721625740,8250,8250,8250,8250,0
|
|
20240503,200700,721625740,8250,8250,8250,8250,0
|
|
20240503,200600,721625740,8250,8250,8250,8250,0
|
|
20240503,200500,721625740,8250,8250,8250,8250,0
|
|
20240503,200400,721625740,8250,8250,8250,8250,0
|
|
20240503,200300,721625740,8250,8250,8250,8250,0
|
|
20240503,200200,721625740,8250,8250,8250,8250,0
|
|
20240503,200100,721625740,8250,8250,8250,8250,0
|
|
20240503,200000,721625740,8250,8250,8250,8250,0
|
|
20240503,195900,721625740,8250,8250,8250,8250,0
|
|
20240503,195800,721625740,8250,8250,8250,8250,0
|
|
20240503,195700,721625740,8250,8250,8250,8250,0
|
|
20240503,195600,721625740,8250,8250,8250,8250,0
|
|
20240503,195500,721625740,8250,8250,8250,8250,0
|
|
20240503,195400,721625740,8250,8250,8250,8250,0
|
|
20240503,195300,721625740,8250,8250,8250,8250,0
|
|
20240503,195200,721625740,8250,8250,8250,8250,0
|
|
20240503,195100,721625740,8250,8250,8250,8250,0
|
|
20240503,195000,721625740,8250,8250,8250,8250,0
|
|
20240503,194900,721625740,8250,8250,8250,8250,0
|
|
20240503,194800,721625740,8250,8250,8250,8250,0
|
|
20240503,194700,721625740,8250,8250,8250,8250,0
|
|
20240503,194600,721625740,8250,8250,8250,8250,0
|
|
20240503,194500,721625740,8250,8250,8250,8250,0
|
|
20240503,194400,721625740,8250,8250,8250,8250,0
|
|
20240503,194300,721625740,8250,8250,8250,8250,1409
|
|
20240503,194200,721625740,8250,8250,8250,8250,0
|
|
20240503,194100,721625740,8250,8250,8250,8250,0
|
|
20240503,194000,721625740,8250,8250,8250,8250,0
|
|
20240503,193900,721625740,8250,8250,8250,8250,0
|
|
20240503,193800,721625740,8250,8250,8250,8250,0
|
|
20240503,193700,721625740,8250,8250,8250,8250,0
|
|
20240503,193600,721625740,8250,8250,8250,8250,0
|
|
20240503,193500,721625740,8250,8250,8250,8250,0
|
|
20240503,193400,721625740,8250,8250,8250,8250,0
|
|
20240503,193300,721625740,8250,8250,8250,8250,0
|
|
20240503,193200,721625740,8250,8250,8250,8250,0
|
|
20240503,193100,721625740,8250,8250,8250,8250,0
|
|
20240503,193000,721625740,8250,8250,8250,8250,0
|
|
20240503,192900,721625740,8250,8250,8250,8250,0
|
|
20240503,192800,721625740,8250,8250,8250,8250,0
|
|
20240503,192700,721625740,8250,8250,8250,8250,0
|
|
20240503,192600,721625740,8250,8250,8250,8250,0
|
|
20240503,192500,721625740,8250,8250,8250,8250,0
|
|
20240503,192400,721625740,8250,8250,8250,8250,0
|
|
20240503,192300,721625740,8250,8250,8250,8250,0
|
|
20240503,192200,721625740,8250,8250,8250,8250,0
|
|
20240503,192100,721625740,8250,8250,8250,8250,0
|
|
20240503,192000,721625740,8250,8250,8250,8250,0
|
|
20240503,191900,721625740,8250,8250,8250,8250,0
|
|
20240503,191800,721625740,8250,8250,8250,8250,0
|
|
20240503,191700,721625740,8250,8250,8250,8250,0
|
|
20240503,191600,721625740,8250,8250,8250,8250,0
|
|
20240503,191500,721625740,8250,8250,8250,8250,0
|
|
20240503,191400,721625740,8250,8250,8250,8250,0
|
|
20240503,191300,721625740,8250,8250,8250,8250,1409
|
|
20240503,191200,721625740,8250,8250,8250,8250,0
|
|
20240503,191100,721625740,8250,8250,8250,8250,0
|
|
20240503,191000,721625740,8250,8250,8250,8250,0
|
|
20240503,190900,721625740,8250,8250,8250,8250,0
|
|
20240503,190800,721625740,8250,8250,8250,8250,0
|
|
20240503,190700,721625740,8250,8250,8250,8250,0
|
|
20240503,190600,721625740,8250,8250,8250,8250,0
|
|
20240503,190500,721625740,8250,8250,8250,8250,0
|
|
20240503,190400,721625740,8250,8250,8250,8250,0
|
|
20240503,190300,721625740,8250,8250,8250,8250,0
|
|
20240503,190200,721625740,8250,8250,8250,8250,0
|
|
20240503,190100,721625740,8250,8250,8250,8250,0
|
|
20240503,190000,721625740,8250,8250,8250,8250,0
|
|
20240503,185900,721625740,8250,8250,8250,8250,0
|
|
20240503,185800,721625740,8250,8250,8250,8250,0
|
|
20240503,185700,721625740,8250,8250,8250,8250,0
|
|
20240503,185600,721625740,8250,8250,8250,8250,0
|
|
20240503,185500,721625740,8250,8250,8250,8250,0
|
|
20240503,185400,721625740,8250,8250,8250,8250,0
|
|
20240503,185300,721625740,8250,8250,8250,8250,0
|
|
20240503,185200,721625740,8250,8250,8250,8250,0
|
|
20240503,185100,721625740,8250,8250,8250,8250,0
|
|
20240503,185000,721625740,8250,8250,8250,8250,0
|
|
20240503,184900,721625740,8250,8250,8250,8250,0
|
|
20240503,184800,721625740,8250,8250,8250,8250,0
|
|
20240503,184700,721625740,8250,8250,8250,8250,0
|
|
20240503,184600,721625740,8250,8250,8250,8250,0
|
|
20240503,184500,721625740,8250,8250,8250,8250,0
|
|
20240503,184400,721625740,8250,8250,8250,8250,0
|
|
20240503,184300,721625740,8250,8250,8250,8250,1409
|
|
20240503,184200,721625740,8250,8250,8250,8250,0
|
|
20240503,184100,721625740,8250,8250,8250,8250,0
|
|
20240503,184000,721625740,8250,8250,8250,8250,0
|
|
20240503,183900,721625740,8250,8250,8250,8250,0
|
|
20240503,183800,721625740,8250,8250,8250,8250,0
|
|
20240503,183700,721625740,8250,8250,8250,8250,0
|
|
20240503,183600,721625740,8250,8250,8250,8250,0
|
|
20240503,183500,721625740,8250,8250,8250,8250,0
|
|
20240503,183400,721625740,8250,8250,8250,8250,0
|
|
20240503,183300,721625740,8250,8250,8250,8250,0
|
|
20240503,183200,721625740,8250,8250,8250,8250,0
|
|
20240503,183100,721625740,8250,8250,8250,8250,0
|
|
20240503,183000,721625740,8250,8250,8250,8250,0
|
|
20240503,182900,721625740,8250,8250,8250,8250,0
|
|
20240503,182800,721625740,8250,8250,8250,8250,0
|
|
20240503,182700,721625740,8250,8250,8250,8250,0
|
|
20240503,182600,721625740,8250,8250,8250,8250,0
|
|
20240503,182500,721625740,8250,8250,8250,8250,0
|
|
20240503,182400,721625740,8250,8250,8250,8250,0
|
|
20240503,182300,721625740,8250,8250,8250,8250,0
|
|
20240503,182200,721625740,8250,8250,8250,8250,0
|
|
20240503,182100,721625740,8250,8250,8250,8250,0
|
|
20240503,182000,721625740,8250,8250,8250,8250,0
|
|
20240503,181900,721625740,8250,8250,8250,8250,0
|
|
20240503,181800,721625740,8250,8250,8250,8250,0
|
|
20240503,181700,721625740,8250,8250,8250,8250,0
|
|
20240503,181600,721625740,8250,8250,8250,8250,0
|
|
20240503,181500,721625740,8250,8250,8250,8250,0
|
|
20240503,181400,721625740,8250,8250,8250,8250,0
|
|
20240503,181300,721625740,8250,8250,8250,8250,1409
|
|
20240503,181200,721625740,8250,8250,8250,8250,0
|
|
20240503,181100,721625740,8250,8250,8250,8250,0
|
|
20240503,181000,721625740,8250,8250,8250,8250,0
|
|
20240503,180900,721625740,8250,8250,8250,8250,0
|
|
20240503,180800,721625740,8250,8250,8250,8250,0
|
|
20240503,180700,721625740,8250,8250,8250,8250,0
|
|
20240503,180600,721625740,8250,8250,8250,8250,0
|
|
20240503,180500,721625740,8250,8250,8250,8250,0
|
|
20240503,180400,721625740,8250,8250,8250,8250,0
|
|
20240503,180300,721625740,8250,8250,8250,8250,0
|
|
20240503,180200,721625740,8250,8250,8250,8250,0
|
|
20240503,180100,721625740,8250,8250,8250,8250,0
|
|
20240503,180000,721625740,8250,8250,8250,8250,0
|
|
20240503,175900,721625740,8250,8250,8250,8250,0
|
|
20240503,175800,721625740,8250,8250,8250,8250,0
|
|
20240503,175700,721625740,8250,8250,8250,8250,0
|
|
20240503,175600,721625740,8250,8250,8250,8250,0
|
|
20240503,175500,721625740,8250,8250,8250,8250,0
|
|
20240503,175400,721625740,8250,8250,8250,8250,0
|
|
20240503,175300,721625740,8250,8250,8250,8250,0
|
|
20240503,175200,721625740,8250,8250,8250,8250,0
|
|
20240503,175100,721625740,8250,8250,8250,8250,0
|
|
20240503,175000,721625740,8250,8250,8250,8250,0
|
|
20240503,174900,721625740,8250,8250,8250,8250,0
|
|
20240503,174800,721625740,8250,8250,8250,8250,0
|
|
20240503,174700,721625740,8250,8250,8250,8250,0
|
|
20240503,174600,721625740,8250,8250,8250,8250,0
|
|
20240503,174500,721625740,8250,8250,8250,8250,0
|
|
20240503,174400,721625740,8250,8250,8250,8250,0
|
|
20240503,174300,721625740,8250,8250,8250,8250,1409
|
|
20240503,174200,721625740,8250,8250,8250,8250,0
|
|
20240503,174100,721625740,8250,8250,8250,8250,0
|
|
20240503,174000,721625740,8250,8250,8250,8250,0
|
|
20240503,173900,721625740,8250,8250,8250,8250,0
|
|
20240503,173800,721625740,8250,8250,8250,8250,0
|
|
20240503,173700,721625740,8250,8250,8250,8250,0
|
|
20240503,173600,721625740,8250,8250,8250,8250,0
|
|
20240503,173500,721625740,8250,8250,8250,8250,0
|
|
20240503,173400,721625740,8250,8250,8250,8250,0
|
|
20240503,173300,721625740,8250,8250,8250,8250,0
|
|
20240503,173200,721625740,8250,8250,8250,8250,0
|
|
20240503,173100,721625740,8250,8250,8250,8250,0
|
|
20240503,173000,721625740,8250,8250,8250,8250,0
|
|
20240503,172900,721625740,8250,8250,8250,8250,0
|
|
20240503,172800,721625740,8250,8250,8250,8250,0
|
|
20240503,172700,721625740,8250,8250,8250,8250,0
|
|
20240503,172600,721625740,8250,8250,8250,8250,0
|
|
20240503,172500,721625740,8250,8250,8250,8250,0
|
|
20240503,172400,721625740,8250,8250,8250,8250,0
|
|
20240503,172300,721625740,8250,8250,8250,8250,0
|
|
20240503,172200,721625740,8250,8250,8250,8250,0
|
|
20240503,172100,721625740,8250,8250,8250,8250,0
|
|
20240503,172000,721625740,8250,8250,8250,8250,0
|
|
20240503,171900,721625740,8250,8250,8250,8250,0
|
|
20240503,171800,721625740,8250,8250,8250,8250,0
|
|
20240503,171700,721625740,8250,8250,8250,8250,0
|
|
20240503,171600,721625740,8250,8250,8250,8250,0
|
|
20240503,171500,721625740,8250,8250,8250,8250,0
|
|
20240503,171400,721625740,8250,8250,8250,8250,0
|
|
20240503,171300,721625740,8250,8250,8250,8250,1409
|
|
20240503,171200,721625740,8250,8250,8250,8250,0
|
|
20240503,171100,721625740,8250,8250,8250,8250,0
|
|
20240503,171000,721625740,8250,8250,8250,8250,0
|
|
20240503,170900,721625740,8250,8250,8250,8250,0
|
|
20240503,170800,721625740,8250,8250,8250,8250,0
|
|
20240503,170700,721625740,8250,8250,8250,8250,0
|
|
20240503,170600,721625740,8250,8250,8250,8250,0
|
|
20240503,170500,721625740,8250,8250,8250,8250,0
|
|
20240503,170400,721625740,8250,8250,8250,8250,0
|
|
20240503,170300,721625740,8250,8250,8250,8250,0
|
|
20240503,170200,721625740,8250,8250,8250,8250,0
|
|
20240503,170100,721625740,8250,8250,8250,8250,0
|
|
20240503,170000,721625740,8250,8250,8250,8250,0
|
|
20240503,165900,721625740,8250,8250,8250,8250,0
|
|
20240503,165800,721625740,8250,8250,8250,8250,0
|
|
20240503,165700,721625740,8250,8250,8250,8250,0
|
|
20240503,165600,721625740,8250,8250,8250,8250,0
|
|
20240503,165500,721625740,8250,8250,8250,8250,0
|
|
20240503,165400,721625740,8250,8250,8250,8250,0
|
|
20240503,165300,721625740,8250,8250,8250,8250,0
|
|
20240503,165200,721625740,8250,8250,8250,8250,0
|
|
20240503,165100,721625740,8250,8250,8250,8250,0
|
|
20240503,165000,721625740,8250,8250,8250,8250,0
|
|
20240503,164900,721625740,8250,8250,8250,8250,0
|
|
20240503,164800,721625740,8250,8250,8250,8250,0
|
|
20240503,164700,721625740,8250,8250,8250,8250,0
|
|
20240503,164600,721625740,8250,8250,8250,8250,0
|
|
20240503,164500,721625740,8250,8250,8250,8250,0
|
|
20240503,164400,721625740,8250,8250,8250,8250,0
|
|
20240503,164300,721625740,8250,8250,8250,8250,1409
|
|
20240503,164200,721625740,8250,8250,8250,8250,0
|
|
20240503,164100,721625740,8250,8250,8250,8250,0
|
|
20240503,164000,721625740,8250,8250,8250,8250,0
|
|
20240503,163900,721625740,8250,8250,8250,8250,0
|
|
20240503,163800,721625740,8250,8250,8250,8250,0
|
|
20240503,163700,721625740,8250,8250,8250,8250,0
|
|
20240503,163600,721625740,8250,8250,8250,8250,0
|
|
20240503,163500,721625740,8250,8250,8250,8250,0
|
|
20240503,163400,721625740,8250,8250,8250,8250,0
|
|
20240503,163300,721625740,8250,8250,8250,8250,0
|
|
20240503,163200,721625740,8250,8250,8250,8250,0
|
|
20240503,163100,721625740,8250,8250,8250,8250,0
|
|
20240503,163000,721625740,8250,8250,8250,8250,0
|
|
20240503,162900,721625740,8250,8250,8250,8250,0
|
|
20240503,162800,721625740,8250,8250,8250,8250,0
|
|
20240503,162700,721625740,8250,8250,8250,8250,0
|
|
20240503,162600,721625740,8250,8250,8250,8250,0
|
|
20240503,162500,721625740,8250,8250,8250,8250,0
|
|
20240503,162400,721625740,8250,8250,8250,8250,0
|
|
20240503,162300,721625740,8250,8250,8250,8250,0
|
|
20240503,162200,721625740,8250,8250,8250,8250,0
|
|
20240503,162100,721625740,8250,8250,8250,8250,0
|
|
20240503,162000,721625740,8250,8250,8250,8250,0
|
|
20240503,161900,721625740,8250,8250,8250,8250,0
|
|
20240503,161800,721625740,8250,8250,8250,8250,0
|
|
20240503,161700,721625740,8250,8250,8250,8250,0
|
|
20240503,161600,721625740,8250,8250,8250,8250,0
|
|
20240503,161500,721625740,8250,8250,8250,8250,0
|
|
20240503,161400,721625740,8250,8250,8250,8250,0
|
|
20240503,161300,721625740,8250,8250,8250,8250,1409
|
|
20240503,161200,721625740,8250,8250,8250,8250,0
|
|
20240503,161100,721625740,8250,8250,8250,8250,0
|
|
20240503,161000,721625740,8250,8250,8250,8250,0
|
|
20240503,160900,721625740,8250,8250,8250,8250,0
|
|
20240503,160800,721625740,8250,8250,8250,8250,0
|
|
20240503,160700,721625740,8250,8250,8250,8250,0
|
|
20240503,160600,721625740,8250,8250,8250,8250,0
|
|
20240503,160500,721625740,8250,8250,8250,8250,0
|
|
20240503,160400,721625740,8250,8250,8250,8250,0
|
|
20240503,160300,721625740,8250,8250,8250,8250,0
|
|
20240503,160200,721625740,8250,8250,8250,8250,0
|
|
20240503,160100,721625740,8250,8250,8250,8250,0
|
|
20240503,160000,721625740,8250,8250,8250,8250,0
|
|
20240503,155900,721625740,8250,8250,8250,8250,0
|
|
20240503,155800,721625740,8250,8250,8250,8250,0
|
|
20240503,155700,721625740,8250,8250,8250,8250,0
|
|
20240503,155600,721625740,8250,8250,8250,8250,0
|
|
20240503,155500,721625740,8250,8250,8250,8250,0
|
|
20240503,155400,721625740,8250,8250,8250,8250,0
|
|
20240503,155300,721625740,8250,8250,8250,8250,0
|
|
20240503,155200,721625740,8250,8250,8250,8250,0
|
|
20240503,155100,721625740,8250,8250,8250,8250,0
|
|
20240503,155000,721625740,8250,8250,8250,8250,0
|
|
20240503,154900,721625740,8250,8250,8250,8250,0
|
|
20240503,154800,721625740,8250,8250,8250,8250,0
|
|
20240503,154700,721625740,8250,8250,8250,8250,0
|
|
20240503,154600,721625740,8250,8250,8250,8250,0
|
|
20240503,154500,721625740,8250,8250,8250,8250,0
|
|
20240503,154400,721625740,8250,8250,8250,8250,0
|
|
20240503,154300,721625740,8250,8250,8250,8250,1409
|
|
20240503,154200,721625740,8250,8250,8250,8250,0
|
|
20240503,154100,721625740,8250,8250,8250,8250,0
|
|
20240503,154000,721625740,8250,8250,8250,8250,0
|
|
20240503,153900,721625740,8250,8250,8250,8250,0
|
|
20240503,153800,721625740,8250,8250,8250,8250,0
|
|
20240503,153700,721625740,8250,8250,8250,8250,0
|
|
20240503,153600,721625740,8250,8250,8250,8250,0
|
|
20240503,153500,721625740,8250,8250,8250,8250,0
|
|
20240503,153400,721625740,8250,8250,8250,8250,0
|
|
20240503,153300,721625740,8250,8250,8250,8250,0
|
|
20240503,153200,721625740,8250,8250,8250,8250,0
|
|
20240503,153100,721625740,8250,8250,8250,8250,0
|
|
20240503,153000,721625740,8250,8250,8250,8250,1409
|
|
20240503,152900,710001490,8230,8230,8230,8230,0
|
|
20240503,152800,710001490,8230,8230,8230,8230,0
|
|
20240503,152700,710001490,8230,8230,8230,8230,0
|
|
20240503,152600,710001490,8230,8230,8230,8230,0
|
|
20240503,152500,710001490,8230,8230,8230,8230,0
|
|
20240503,152400,710001490,8230,8230,8230,8230,0
|
|
20240503,152300,710001490,8230,8230,8230,8230,0
|
|
20240503,152200,710001490,8230,8230,8230,8230,0
|
|
20240503,152100,710001490,8230,8230,8230,8230,0
|
|
20240503,152000,710001490,8230,8230,8230,8230,0
|
|
20240503,151900,710001490,8230,8240,8240,8230,664
|
|
20240503,151800,704534620,8240,8240,8240,8240,13
|
|
20240503,151700,704427500,8240,8240,8240,8240,0
|
|
20240503,151600,704427500,8240,8200,8240,8200,185
|
|
20240503,151500,702909660,8200,8220,8220,8200,65
|
|
20240503,151400,702376600,8220,8220,8220,8220,73
|
|
20240503,151300,701776540,8220,8240,8240,8220,111
|
|
20240503,151200,700862340,8220,8230,8230,8220,109
|
|
20240503,151100,699966290,8220,8220,8220,8220,0
|
|
20240503,151000,699966290,8220,8220,8220,8220,455
|
|
20240503,150900,696226190,8220,8220,8220,8220,0
|
|
20240503,150800,696226190,8220,8220,8220,8220,0
|
|
20240503,150700,696226190,8220,8220,8220,8220,0
|
|
20240503,150600,696226190,8220,8220,8220,8220,0
|
|
20240503,150500,696226190,8220,8200,8220,8200,1000
|
|
20240503,150400,688019190,8190,8190,8190,8190,0
|
|
20240503,150300,688019190,8190,8200,8200,8190,201
|
|
20240503,150200,686372990,8200,8200,8200,8200,1
|
|
20240503,150100,686364790,8190,8190,8190,8190,0
|
|
20240503,150000,686364790,8190,8190,8190,8190,1119
|
|
20240503,145900,677200180,8200,8200,8200,8200,0
|
|
20240503,145800,677200180,8200,8200,8200,8200,170
|
|
20240503,145700,675806180,8200,8200,8200,8200,300
|
|
20240503,145600,673346180,8190,8190,8190,8190,0
|
|
20240503,145500,673346180,8190,8190,8190,8190,2
|
|
20240503,145400,673329800,8190,8190,8190,8190,0
|
|
20240503,145300,673329800,8190,8190,8190,8190,0
|
|
20240503,145200,673329800,8190,8190,8190,8190,163
|
|
20240503,145100,671994830,8180,8180,8180,8180,0
|
|
20240503,145000,671994830,8180,8180,8180,8180,0
|
|
20240503,144900,671994830,8180,8180,8180,8180,1
|
|
20240503,144800,671986650,8200,8200,8200,8200,0
|
|
20240503,144700,671986650,8200,8190,8200,8190,9437
|
|
20240503,144600,594613250,8200,8200,8200,8200,0
|
|
20240503,144500,594613250,8200,8200,8200,8200,0
|
|
20240503,144400,594613250,8200,8200,8200,8200,0
|
|
20240503,144300,594613250,8200,8200,8200,8200,0
|
|
20240503,144200,594613250,8200,8200,8200,8200,801
|
|
20240503,144100,588045050,8200,8200,8200,8200,1011
|
|
20240503,144000,579754850,8200,8200,8200,8200,100
|
|
20240503,143900,578934850,8200,8210,8210,8200,347
|
|
20240503,143800,576087720,8220,8220,8220,8220,0
|
|
20240503,143700,576087720,8220,8220,8220,8220,0
|
|
20240503,143600,576087720,8220,8230,8230,8220,231
|
|
20240503,143500,574186620,8230,8230,8230,8230,213
|
|
20240503,143400,572433630,8230,8230,8230,8230,0
|
|
20240503,143300,572433630,8230,8230,8230,8230,1085
|
|
20240503,143200,563504080,8200,8200,8200,8200,0
|
|
20240503,143100,563504080,8200,8200,8200,8200,0
|
|
20240503,143000,563504080,8200,8200,8200,8200,1
|
|
20240503,142900,563495880,8230,8230,8230,8230,0
|
|
20240503,142800,563495880,8230,8230,8230,8230,599
|
|
20240503,142700,558566110,8230,8230,8230,8230,0
|
|
20240503,142600,558566110,8230,8230,8230,8230,0
|
|
20240503,142500,558566110,8230,8230,8230,8230,0
|
|
20240503,142400,558566110,8230,8230,8230,8230,0
|
|
20240503,142300,558566110,8230,8230,8230,8230,1
|
|
20240503,142200,558557880,8230,8230,8230,8230,0
|
|
20240503,142100,558557880,8230,8230,8230,8230,0
|
|
20240503,142000,558557880,8230,8230,8230,8230,1
|
|
20240503,141900,558549650,8230,8230,8230,8230,0
|
|
20240503,141800,558549650,8230,8230,8230,8230,0
|
|
20240503,141700,558549650,8230,8230,8230,8230,0
|
|
20240503,141600,558549650,8230,8230,8230,8230,1
|
|
20240503,141500,558541420,8230,8230,8230,8230,0
|
|
20240503,141400,558541420,8230,8220,8230,8220,203
|
|
20240503,141300,556872280,8210,8190,8210,8190,10608
|
|
20240503,141200,469888750,8180,8180,8180,8180,0
|
|
20240503,141100,469888750,8180,8180,8180,8180,0
|
|
20240503,141000,469888750,8180,8180,8190,8180,18
|
|
20240503,140900,469741420,8180,8180,8190,8180,1357
|
|
20240503,140800,458629620,8180,8180,8180,8180,630
|
|
20240503,140700,453476220,8180,8180,8180,8180,0
|
|
20240503,140600,453476220,8180,8180,8180,8180,24
|
|
20240503,140500,453279900,8180,8180,8180,8180,0
|
|
20240503,140400,453279900,8180,8180,8180,8180,61
|
|
20240503,140300,452780920,8180,8180,8180,8180,0
|
|
20240503,140200,452780920,8180,8180,8180,8180,0
|
|
20240503,140100,452780920,8180,8190,8190,8180,65
|
|
20240503,140000,452249140,8190,8190,8190,8190,0
|
|
20240503,135900,452249140,8190,8190,8190,8190,0
|
|
20240503,135800,452249140,8190,8190,8190,8190,0
|
|
20240503,135700,452249140,8190,8190,8190,8190,1517
|
|
20240503,135600,439824910,8200,8200,8200,8200,1315
|
|
20240503,135500,429041910,8200,8200,8200,8200,134
|
|
20240503,135400,427943110,8200,8200,8200,8200,25
|
|
20240503,135300,427738110,8200,8200,8200,8200,0
|
|
20240503,135200,427738110,8200,8200,8200,8200,0
|
|
20240503,135100,427738110,8200,8200,8200,8200,0
|
|
20240503,135000,427738110,8200,8190,8200,8190,103
|
|
20240503,134900,426893540,8200,8200,8200,8200,0
|
|
20240503,134800,426893540,8200,8190,8200,8190,221
|
|
20240503,134700,425082340,8200,8200,8200,8200,1
|
|
20240503,134600,425074140,8190,8190,8190,8190,0
|
|
20240503,134500,425074140,8190,8190,8190,8190,0
|
|
20240503,134400,425074140,8190,8190,8190,8190,0
|
|
20240503,134300,425074140,8190,8190,8190,8190,0
|
|
20240503,134200,425074140,8190,8190,8190,8190,9
|
|
20240503,134100,425000430,8200,8200,8200,8200,100
|
|
20240503,134000,424180430,8200,8200,8200,8200,0
|
|
20240503,133900,424180430,8200,8200,8200,8200,0
|
|
20240503,133800,424180430,8200,8200,8200,8200,10
|
|
20240503,133700,424098430,8200,8200,8200,8200,0
|
|
20240503,133600,424098430,8200,8200,8200,8200,1000
|
|
20240503,133500,415898430,8200,8200,8200,8200,296
|
|
20240503,133400,413471230,8200,8190,8200,8190,278
|
|
20240503,133300,411193260,8170,8170,8170,8170,0
|
|
20240503,133200,411193260,8170,8170,8170,8170,0
|
|
20240503,133100,411193260,8170,8170,8170,8170,0
|
|
20240503,133000,411193260,8170,8170,8170,8170,0
|
|
20240503,132900,411193260,8170,8170,8170,8170,0
|
|
20240503,132800,411193260,8170,8170,8170,8170,0
|
|
20240503,132700,411193260,8170,8170,8170,8170,0
|
|
20240503,132600,411193260,8170,8170,8170,8170,0
|
|
20240503,132500,411193260,8170,8170,8170,8170,0
|
|
20240503,132400,411193260,8170,8170,8170,8170,684
|
|
20240503,132300,405604980,8170,8170,8170,8170,0
|
|
20240503,132200,405604980,8170,8170,8170,8170,0
|
|
20240503,132100,405604980,8170,8170,8170,8170,1
|
|
20240503,132000,405596810,8170,8170,8170,8170,75
|
|
20240503,131900,404984060,8170,8170,8170,8170,300
|
|
20240503,131800,402533060,8160,8160,8160,8160,0
|
|
20240503,131700,402533060,8160,8160,8160,8160,582
|
|
20240503,131600,397783940,8170,8170,8170,8170,0
|
|
20240503,131500,397783940,8170,8180,8180,8170,786
|
|
20240503,131400,391358880,8180,8180,8180,8180,160
|
|
20240503,131300,390050080,8180,8180,8180,8180,0
|
|
20240503,131200,390050080,8180,8180,8180,8180,0
|
|
20240503,131100,390050080,8180,8180,8180,8180,44
|
|
20240503,131000,389690160,8170,8170,8170,8170,0
|
|
20240503,130900,389690160,8170,8170,8170,8170,0
|
|
20240503,130800,389690160,8170,8170,8170,8170,0
|
|
20240503,130700,389690160,8170,8170,8170,8170,6
|
|
20240503,130600,389641140,8180,8180,8180,8180,0
|
|
20240503,130500,389641140,8180,8180,8180,8180,65
|
|
20240503,130400,389109440,8180,8180,8180,8180,9
|
|
20240503,130300,389035820,8180,8180,8180,8180,0
|
|
20240503,130200,389035820,8180,8180,8180,8180,0
|
|
20240503,130100,389035820,8180,8180,8180,8180,30
|
|
20240503,130000,388790420,8180,8180,8180,8180,4
|
|
20240503,125900,388757700,8180,8180,8180,8180,1
|
|
20240503,125800,388749520,8180,8180,8180,8180,0
|
|
20240503,125700,388749520,8180,8180,8180,8180,0
|
|
20240503,125600,388749520,8180,8180,8180,8180,40
|
|
20240503,125500,388422320,8180,8180,8180,8180,0
|
|
20240503,125400,388422320,8180,8180,8180,8180,1
|
|
20240503,125300,388414140,8180,8180,8180,8170,2502
|
|
20240503,125200,367972780,8170,8180,8180,8170,802
|
|
20240503,125100,361417010,8190,8190,8190,8190,0
|
|
20240503,125000,361417010,8190,8180,8190,8180,6
|
|
20240503,124900,361367920,8190,8190,8190,8190,0
|
|
20240503,124800,361367920,8190,8190,8190,8190,1
|
|
20240503,124700,361359730,8180,8180,8180,8180,300
|
|
20240503,124600,358905730,8190,8190,8190,8190,0
|
|
20240503,124500,358905730,8190,8190,8190,8190,0
|
|
20240503,124400,358905730,8190,8190,8190,8190,0
|
|
20240503,124300,358905730,8190,8190,8190,8190,0
|
|
20240503,124200,358905730,8190,8190,8190,8190,2
|
|
20240503,124100,358889350,8180,8180,8180,8180,113
|
|
20240503,124000,357965010,8160,8160,8160,8160,0
|
|
20240503,123900,357965010,8160,8160,8160,8160,0
|
|
20240503,123800,357965010,8160,8160,8160,8160,0
|
|
20240503,123700,357965010,8160,8160,8160,8160,0
|
|
20240503,123600,357965010,8160,8160,8160,8160,0
|
|
20240503,123500,357965010,8160,8160,8160,8160,0
|
|
20240503,123400,357965010,8160,8160,8160,8160,0
|
|
20240503,123300,357965010,8160,8160,8160,8160,0
|
|
20240503,123200,357965010,8160,8160,8160,8160,0
|
|
20240503,123100,357965010,8160,8160,8160,8160,10
|
|
20240503,123000,357883410,8160,8160,8160,8160,70
|
|
20240503,122900,357312210,8160,8160,8160,8160,0
|
|
20240503,122800,357312210,8160,8160,8160,8160,5
|
|
20240503,122700,357271410,8160,8160,8160,8160,0
|
|
20240503,122600,357271410,8160,8160,8160,8160,0
|
|
20240503,122500,357271410,8160,8160,8160,8160,0
|
|
20240503,122400,357271410,8160,8160,8160,8160,60
|
|
20240503,122300,356781810,8150,8150,8150,8150,0
|
|
20240503,122200,356781810,8150,8150,8150,8150,0
|
|
20240503,122100,356781810,8150,8150,8150,8150,0
|
|
20240503,122000,356781810,8150,8150,8150,8150,0
|
|
20240503,121900,356781810,8150,8150,8150,8150,0
|
|
20240503,121800,356781810,8150,8150,8150,8150,0
|
|
20240503,121700,356781810,8150,8150,8150,8150,6
|
|
20240503,121600,356732910,8150,8150,8150,8150,700
|
|
20240503,121500,351027910,8150,8170,8170,8150,3478
|
|
20240503,121400,322660970,8180,8180,8180,8180,1
|
|
20240503,121300,322652790,8180,8180,8180,8180,1
|
|
20240503,121200,322644610,8180,8180,8180,8180,1224
|
|
20240503,121100,312632290,8180,8180,8180,8180,2
|
|
20240503,121000,312615930,8190,8190,8190,8190,32
|
|
20240503,120900,312353850,8180,8180,8180,8180,179
|
|
20240503,120800,310889630,8190,8190,8190,8190,56
|
|
20240503,120700,310430990,8190,8200,8200,8190,566
|
|
20240503,120600,305795440,8200,8200,8200,8200,0
|
|
20240503,120500,305795440,8200,8200,8200,8200,0
|
|
20240503,120400,305795440,8200,8200,8200,8200,52
|
|
20240503,120300,305369040,8200,8200,8200,8200,0
|
|
20240503,120200,305369040,8200,8200,8200,8200,0
|
|
20240503,120100,305369040,8200,8200,8200,8200,104
|
|
20240503,120000,304516240,8210,8210,8210,8210,158
|
|
20240503,115900,303219060,8200,8200,8200,8200,22
|
|
20240503,115800,303038660,8200,8200,8200,8200,0
|
|
20240503,115700,303038660,8200,8200,8200,8200,0
|
|
20240503,115600,303038660,8200,8200,8200,8200,0
|
|
20240503,115500,303038660,8200,8200,8200,8200,100
|
|
20240503,115400,302218660,8200,8200,8200,8200,17
|
|
20240503,115300,302079260,8200,8200,8200,8200,0
|
|
20240503,115200,302079260,8200,8200,8200,8200,150
|
|
20240503,115100,300849260,8200,8200,8200,8200,200
|
|
20240503,115000,299209260,8200,8200,8200,8200,0
|
|
20240503,114900,299209260,8200,8200,8200,8200,0
|
|
20240503,114800,299209260,8200,8200,8200,8200,0
|
|
20240503,114700,299209260,8200,8200,8200,8200,0
|
|
20240503,114600,299209260,8200,8200,8200,8200,1
|
|
20240503,114500,299201060,8200,8200,8200,8200,0
|
|
20240503,114400,299201060,8200,8200,8200,8200,1
|
|
20240503,114300,299192860,8210,8210,8210,8210,19
|
|
20240503,114200,299036870,8210,8210,8210,8210,0
|
|
20240503,114100,299036870,8210,8210,8210,8210,60
|
|
20240503,114000,298544270,8210,8210,8210,8210,0
|
|
20240503,113900,298544270,8210,8210,8210,8210,0
|
|
20240503,113800,298544270,8210,8210,8210,8210,0
|
|
20240503,113700,298544270,8210,8210,8210,8210,0
|
|
20240503,113600,298544270,8210,8210,8210,8210,0
|
|
20240503,113500,298544270,8210,8210,8210,8210,3
|
|
20240503,113400,298519640,8210,8210,8210,8210,79
|
|
20240503,113300,297871050,8200,8200,8200,8200,0
|
|
20240503,113200,297871050,8200,8200,8200,8200,0
|
|
20240503,113100,297871050,8200,8200,8200,8200,0
|
|
20240503,113000,297871050,8200,8200,8200,8200,0
|
|
20240503,112900,297871050,8200,8200,8200,8200,400
|
|
20240503,112800,294591050,8200,8200,8200,8200,300
|
|
20240503,112700,292131050,8210,8210,8210,8210,0
|
|
20240503,112600,292131050,8210,8210,8210,8210,0
|
|
20240503,112500,292131050,8210,8210,8210,8210,0
|
|
20240503,112400,292131050,8210,8210,8210,8210,20
|
|
20240503,112300,291966850,8210,8210,8210,8210,30
|
|
20240503,112200,291720550,8200,8200,8200,8200,0
|
|
20240503,112100,291720550,8200,8200,8200,8200,0
|
|
20240503,112000,291720550,8200,8200,8200,8200,0
|
|
20240503,111900,291720550,8200,8200,8200,8200,0
|
|
20240503,111800,291720550,8200,8200,8200,8200,100
|
|
20240503,111700,290900550,8200,8200,8200,8200,79
|
|
20240503,111600,290252750,8200,8200,8200,8200,400
|
|
20240503,111500,286972750,8190,8190,8190,8190,900
|
|
20240503,111400,279601750,8200,8200,8200,8200,0
|
|
20240503,111300,279601750,8200,8200,8200,8200,0
|
|
20240503,111200,279601750,8200,8200,8200,8200,0
|
|
20240503,111100,279601750,8200,8200,8200,8200,0
|
|
20240503,111000,279601750,8200,8190,8200,8190,65
|
|
20240503,110900,279069360,8190,8190,8190,8190,0
|
|
20240503,110800,279069360,8190,8200,8200,8190,128
|
|
20240503,110700,278020990,8190,8190,8190,8190,127
|
|
20240503,110600,276980860,8200,8200,8200,8200,37
|
|
20240503,110500,276677460,8200,8200,8200,8200,0
|
|
20240503,110400,276677460,8200,8200,8200,8200,10
|
|
20240503,110300,276595460,8200,8200,8200,8200,61
|
|
20240503,110200,276095260,8200,8200,8200,8200,2
|
|
20240503,110100,276078860,8200,8220,8220,8200,369
|
|
20240503,110000,273052980,8220,8220,8220,8220,5
|
|
20240503,105900,273011880,8220,8220,8220,8220,0
|
|
20240503,105800,273011880,8220,8220,8220,8220,2
|
|
20240503,105700,272995440,8220,8220,8220,8220,0
|
|
20240503,105600,272995440,8220,8220,8220,8220,60
|
|
20240503,105500,272502240,8220,8220,8220,8220,0
|
|
20240503,105400,272502240,8220,8220,8220,8220,9
|
|
20240503,105300,272428260,8200,8200,8200,8200,0
|
|
20240503,105200,272428260,8200,8200,8200,8200,0
|
|
20240503,105100,272428260,8200,8200,8200,8200,0
|
|
20240503,105000,272428260,8200,8200,8200,8200,0
|
|
20240503,104900,272428260,8200,8200,8200,8200,0
|
|
20240503,104800,272428260,8200,8200,8200,8200,0
|
|
20240503,104700,272428260,8200,8210,8210,8200,300
|
|
20240503,104600,269966050,8220,8220,8220,8220,50
|
|
20240503,104500,269555050,8220,8220,8220,8220,1295
|
|
20240503,104400,258910150,8230,8230,8230,8230,1
|
|
20240503,104300,258901920,8220,8220,8220,8220,60
|
|
20240503,104200,258408720,8230,8230,8230,8230,1
|
|
20240503,104100,258400490,8230,8230,8230,8230,0
|
|
20240503,104000,258400490,8230,8230,8230,8230,500
|
|
20240503,103900,254285490,8230,8230,8230,8230,500
|
|
20240503,103800,250170490,8230,8240,8240,8230,1544
|
|
20240503,103700,237454200,8240,8240,8240,8240,0
|
|
20240503,103600,237454200,8240,8240,8240,8240,200
|
|
20240503,103500,235806200,8240,8240,8240,8240,1
|
|
20240503,103400,235797960,8230,8230,8230,8230,0
|
|
20240503,103300,235797960,8230,8230,8230,8230,1
|
|
20240503,103200,235789730,8250,8250,8250,8250,81
|
|
20240503,103100,235121480,8250,8250,8250,8250,0
|
|
20240503,103000,235121480,8250,8230,8250,8230,346
|
|
20240503,102900,232272980,8230,8230,8230,8230,0
|
|
20240503,102800,232272980,8230,8230,8230,8230,400
|
|
20240503,102700,228980980,8230,8230,8230,8230,0
|
|
20240503,102600,228980980,8230,8230,8230,8230,0
|
|
20240503,102500,228980980,8230,8230,8230,8230,200
|
|
20240503,102400,227334980,8250,8250,8250,8250,135
|
|
20240503,102300,226221230,8250,8250,8250,8250,277
|
|
20240503,102200,223935980,8240,8240,8240,8240,544
|
|
20240503,102100,219453420,8230,8230,8230,8230,0
|
|
20240503,102000,219453420,8230,8230,8230,8230,20
|
|
20240503,101900,219288820,8230,8230,8230,8230,0
|
|
20240503,101800,219288820,8230,8230,8230,8230,59
|
|
20240503,101700,218803250,8230,8230,8230,8230,0
|
|
20240503,101600,218803250,8230,8230,8230,8230,0
|
|
20240503,101500,218803250,8230,8230,8230,8230,0
|
|
20240503,101400,218803250,8230,8230,8230,8230,0
|
|
20240503,101300,218803250,8230,8230,8230,8230,0
|
|
20240503,101200,218803250,8230,8240,8240,8230,18
|
|
20240503,101100,218655070,8220,8220,8220,8220,0
|
|
20240503,101000,218655070,8220,8220,8220,8220,0
|
|
20240503,100900,218655070,8220,8220,8220,8220,0
|
|
20240503,100800,218655070,8220,8220,8220,8220,0
|
|
20240503,100700,218655070,8220,8220,8220,8220,35
|
|
20240503,100600,218367370,8250,8250,8250,8250,0
|
|
20240503,100500,218367370,8250,8250,8250,8250,0
|
|
20240503,100400,218367370,8250,8250,8250,8250,0
|
|
20240503,100300,218367370,8250,8220,8250,8220,23
|
|
20240503,100200,218177770,8250,8250,8250,8250,1
|
|
20240503,100100,218169520,8250,8250,8250,8250,0
|
|
20240503,100000,218169520,8250,8250,8250,8250,4
|
|
20240503,095900,218136520,8250,8250,8250,8250,0
|
|
20240503,095800,218136520,8250,8270,8270,8250,12
|
|
20240503,095700,218037480,8270,8270,8270,8270,0
|
|
20240503,095600,218037480,8270,8270,8270,8270,1
|
|
20240503,095500,218029210,8270,8270,8270,8270,16
|
|
20240503,095400,217896890,8270,8240,8270,8240,452
|
|
20240503,095300,214172350,8230,8260,8260,8230,3063
|
|
20240503,095200,188925330,8250,8250,8250,8250,55
|
|
20240503,095100,188471580,8250,8260,8260,8250,2109
|
|
20240503,095000,171052330,8250,8250,8250,8250,230
|
|
20240503,094900,169154830,8250,8250,8250,8250,1191
|
|
20240503,094800,159329080,8230,8230,8230,8230,3
|
|
20240503,094700,159304390,8240,8240,8240,8240,0
|
|
20240503,094600,159304390,8240,8240,8240,8240,300
|
|
20240503,094500,156832390,8250,8250,8250,8250,0
|
|
20240503,094400,156832390,8250,8250,8250,8250,0
|
|
20240503,094300,156832390,8250,8250,8250,8250,0
|
|
20240503,094200,156832390,8250,8250,8250,8250,0
|
|
20240503,094100,156832390,8250,8250,8250,8250,51
|
|
20240503,094000,156411640,8250,8230,8250,8230,1330
|
|
20240503,093900,145453140,8230,8230,8230,8230,59
|
|
20240503,093800,144967570,8250,8250,8250,8250,396
|
|
20240503,093700,141700570,8250,8230,8250,8230,2861
|
|
20240503,093600,118154520,8220,8200,8220,8190,2609
|
|
20240503,093500,96726220,8200,8200,8200,8200,50
|
|
20240503,093400,96316220,8200,8200,8200,8190,580
|
|
20240503,093300,91565000,8200,8200,8200,8200,440
|
|
20240503,093200,87957000,8220,8220,8220,8220,227
|
|
20240503,093100,86091060,8220,8210,8220,8210,188
|
|
20240503,093000,84546360,8220,8220,8220,8220,478
|
|
20240503,092900,80617200,8230,8230,8230,8230,100
|
|
20240503,092800,79794200,8230,8240,8240,8230,308
|
|
20240503,092700,77257280,8250,8250,8250,8250,18
|
|
20240503,092600,77108780,8250,8250,8250,8250,1063
|
|
20240503,092500,68339030,8260,8260,8260,8260,5
|
|
20240503,092400,68297730,8250,8260,8260,8250,374
|
|
20240503,092300,65211600,8260,8260,8260,8260,0
|
|
20240503,092200,65211600,8260,8260,8260,8260,5
|
|
20240503,092100,65170300,8270,8270,8270,8270,0
|
|
20240503,092000,65170300,8270,8270,8270,8270,0
|
|
20240503,091900,65170300,8270,8270,8270,8260,233
|
|
20240503,091800,63244710,8260,8270,8270,8250,208
|
|
20240503,091700,61526620,8260,8260,8260,8260,692
|
|
20240503,091600,55810700,8270,8270,8270,8270,0
|
|
20240503,091500,55810700,8270,8290,8290,8270,371
|
|
20240503,091400,52742150,8290,8290,8290,8290,6
|
|
20240503,091300,52692410,8290,8280,8290,8280,1055
|
|
20240503,091200,43956230,8280,8280,8280,8280,50
|
|
20240503,091100,43542230,8290,8280,8310,8280,13
|
|
20240503,091000,43434280,8330,8330,8330,8330,0
|
|
20240503,090900,43434280,8330,8300,8330,8290,544
|
|
20240503,090800,38911530,8300,8290,8300,8290,1373
|
|
20240503,090700,27518380,8280,8280,8280,8280,0
|
|
20240503,090600,27518380,8280,8270,8290,8270,493
|
|
20240503,090500,23431560,8290,8290,8290,8290,0
|
|
20240503,090400,23431560,8290,8260,8290,8260,130
|
|
20240503,090300,22354760,8260,8260,8290,8260,311
|
|
20240503,090200,19777200,8250,8250,8250,8250,500
|
|
20240503,090100,15652200,8280,8240,8300,8240,1568
|
|
20240503,090000,2686780,8280,8260,8280,8260,325
|