681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201800,882811655,3870,3870,3870,3870,10050
|
|
20240502,201700,882811655,3870,3870,3870,3870,0
|
|
20240502,201600,882811655,3870,3870,3870,3870,0
|
|
20240502,201500,882811655,3870,3870,3870,3870,0
|
|
20240502,201400,882811655,3870,3870,3870,3870,0
|
|
20240502,201300,882811655,3870,3870,3870,3870,0
|
|
20240502,201200,882811655,3870,3870,3870,3870,0
|
|
20240502,201100,882811655,3870,3870,3870,3870,0
|
|
20240502,201000,882811655,3870,3870,3870,3870,0
|
|
20240502,200900,882811655,3870,3870,3870,3870,0
|
|
20240502,200800,882811655,3870,3870,3870,3870,0
|
|
20240502,200700,882811655,3870,3870,3870,3870,0
|
|
20240502,200600,882811655,3870,3870,3870,3870,0
|
|
20240502,200500,882811655,3870,3870,3870,3870,0
|
|
20240502,200400,882811655,3870,3870,3870,3870,0
|
|
20240502,200300,882811655,3870,3870,3870,3870,0
|
|
20240502,200200,882811655,3870,3870,3870,3870,0
|
|
20240502,200100,882811655,3870,3870,3870,3870,0
|
|
20240502,200000,882811655,3870,3870,3870,3870,0
|
|
20240502,195900,882811655,3870,3870,3870,3870,0
|
|
20240502,195800,882811655,3870,3870,3870,3870,0
|
|
20240502,195700,882811655,3870,3870,3870,3870,0
|
|
20240502,195600,882811655,3870,3870,3870,3870,0
|
|
20240502,195500,882811655,3870,3870,3870,3870,0
|
|
20240502,195400,882811655,3870,3870,3870,3870,0
|
|
20240502,195300,882811655,3870,3870,3870,3870,0
|
|
20240502,195200,882811655,3870,3870,3870,3870,0
|
|
20240502,195100,882811655,3870,3870,3870,3870,0
|
|
20240502,195000,882811655,3870,3870,3870,3870,0
|
|
20240502,194900,882811655,3870,3870,3870,3870,0
|
|
20240502,194800,882811655,3870,3870,3870,3870,10050
|
|
20240502,194700,882811655,3870,3870,3870,3870,0
|
|
20240502,194600,882811655,3870,3870,3870,3870,0
|
|
20240502,194500,882811655,3870,3870,3870,3870,0
|
|
20240502,194400,882811655,3870,3870,3870,3870,0
|
|
20240502,194300,882811655,3870,3870,3870,3870,0
|
|
20240502,194200,882811655,3870,3870,3870,3870,0
|
|
20240502,194100,882811655,3870,3870,3870,3870,0
|
|
20240502,194000,882811655,3870,3870,3870,3870,0
|
|
20240502,193900,882811655,3870,3870,3870,3870,0
|
|
20240502,193800,882811655,3870,3870,3870,3870,0
|
|
20240502,193700,882811655,3870,3870,3870,3870,0
|
|
20240502,193600,882811655,3870,3870,3870,3870,0
|
|
20240502,193500,882811655,3870,3870,3870,3870,0
|
|
20240502,193400,882811655,3870,3870,3870,3870,0
|
|
20240502,193300,882811655,3870,3870,3870,3870,0
|
|
20240502,193200,882811655,3870,3870,3870,3870,0
|
|
20240502,193100,882811655,3870,3870,3870,3870,0
|
|
20240502,193000,882811655,3870,3870,3870,3870,0
|
|
20240502,192900,882811655,3870,3870,3870,3870,0
|
|
20240502,192800,882811655,3870,3870,3870,3870,0
|
|
20240502,192700,882811655,3870,3870,3870,3870,0
|
|
20240502,192600,882811655,3870,3870,3870,3870,0
|
|
20240502,192500,882811655,3870,3870,3870,3870,0
|
|
20240502,192400,882811655,3870,3870,3870,3870,0
|
|
20240502,192300,882811655,3870,3870,3870,3870,0
|
|
20240502,192200,882811655,3870,3870,3870,3870,0
|
|
20240502,192100,882811655,3870,3870,3870,3870,0
|
|
20240502,192000,882811655,3870,3870,3870,3870,0
|
|
20240502,191900,882811655,3870,3870,3870,3870,0
|
|
20240502,191800,882811655,3870,3870,3870,3870,10050
|
|
20240502,191700,882811655,3870,3870,3870,3870,0
|
|
20240502,191600,882811655,3870,3870,3870,3870,0
|
|
20240502,191500,882811655,3870,3870,3870,3870,0
|
|
20240502,191400,882811655,3870,3870,3870,3870,0
|
|
20240502,191300,882811655,3870,3870,3870,3870,0
|
|
20240502,191200,882811655,3870,3870,3870,3870,0
|
|
20240502,191100,882811655,3870,3870,3870,3870,0
|
|
20240502,191000,882811655,3870,3870,3870,3870,0
|
|
20240502,190900,882811655,3870,3870,3870,3870,0
|
|
20240502,190800,882811655,3870,3870,3870,3870,0
|
|
20240502,190700,882811655,3870,3870,3870,3870,0
|
|
20240502,190600,882811655,3870,3870,3870,3870,0
|
|
20240502,190500,882811655,3870,3870,3870,3870,0
|
|
20240502,190400,882811655,3870,3870,3870,3870,0
|
|
20240502,190300,882811655,3870,3870,3870,3870,0
|
|
20240502,190200,882811655,3870,3870,3870,3870,0
|
|
20240502,190100,882811655,3870,3870,3870,3870,0
|
|
20240502,190000,882811655,3870,3870,3870,3870,0
|
|
20240502,185900,882811655,3870,3870,3870,3870,0
|
|
20240502,185800,882811655,3870,3870,3870,3870,0
|
|
20240502,185700,882811655,3870,3870,3870,3870,0
|
|
20240502,185600,882811655,3870,3870,3870,3870,0
|
|
20240502,185500,882811655,3870,3870,3870,3870,0
|
|
20240502,185400,882811655,3870,3870,3870,3870,0
|
|
20240502,185300,882811655,3870,3870,3870,3870,0
|
|
20240502,185200,882811655,3870,3870,3870,3870,0
|
|
20240502,185100,882811655,3870,3870,3870,3870,0
|
|
20240502,185000,882811655,3870,3870,3870,3870,0
|
|
20240502,184900,882811655,3870,3870,3870,3870,0
|
|
20240502,184800,882811655,3870,3870,3870,3870,10050
|
|
20240502,184700,882811655,3870,3870,3870,3870,0
|
|
20240502,184600,882811655,3870,3870,3870,3870,0
|
|
20240502,184500,882811655,3870,3870,3870,3870,0
|
|
20240502,184400,882811655,3870,3870,3870,3870,0
|
|
20240502,184300,882811655,3870,3870,3870,3870,0
|
|
20240502,184200,882811655,3870,3870,3870,3870,0
|
|
20240502,184100,882811655,3870,3870,3870,3870,0
|
|
20240502,184000,882811655,3870,3870,3870,3870,0
|
|
20240502,183900,882811655,3870,3870,3870,3870,0
|
|
20240502,183800,882811655,3870,3870,3870,3870,0
|
|
20240502,183700,882811655,3870,3870,3870,3870,0
|
|
20240502,183600,882811655,3870,3870,3870,3870,0
|
|
20240502,183500,882811655,3870,3870,3870,3870,0
|
|
20240502,183400,882811655,3870,3870,3870,3870,0
|
|
20240502,183300,882811655,3870,3870,3870,3870,0
|
|
20240502,183200,882811655,3870,3870,3870,3870,0
|
|
20240502,183100,882811655,3870,3870,3870,3870,0
|
|
20240502,183000,882811655,3870,3870,3870,3870,0
|
|
20240502,182900,882811655,3870,3870,3870,3870,0
|
|
20240502,182800,882811655,3870,3870,3870,3870,0
|
|
20240502,182700,882811655,3870,3870,3870,3870,0
|
|
20240502,182600,882811655,3870,3870,3870,3870,0
|
|
20240502,182500,882811655,3870,3870,3870,3870,0
|
|
20240502,182400,882811655,3870,3870,3870,3870,0
|
|
20240502,182300,882811655,3870,3870,3870,3870,0
|
|
20240502,182200,882811655,3870,3870,3870,3870,0
|
|
20240502,182100,882811655,3870,3870,3870,3870,0
|
|
20240502,182000,882811655,3870,3870,3870,3870,0
|
|
20240502,181900,882811655,3870,3870,3870,3870,0
|
|
20240502,181800,882811655,3870,3870,3870,3870,10050
|
|
20240502,181700,882811655,3870,3870,3870,3870,0
|
|
20240502,181600,882811655,3870,3870,3870,3870,0
|
|
20240502,181500,882811655,3870,3870,3870,3870,0
|
|
20240502,181400,882811655,3870,3870,3870,3870,0
|
|
20240502,181300,882811655,3870,3870,3870,3870,0
|
|
20240502,181200,882811655,3870,3870,3870,3870,0
|
|
20240502,181100,882811655,3870,3870,3870,3870,0
|
|
20240502,181000,882811655,3870,3870,3870,3870,0
|
|
20240502,180900,882811655,3870,3870,3870,3870,0
|
|
20240502,180800,882811655,3870,3870,3870,3870,0
|
|
20240502,180700,882811655,3870,3870,3870,3870,0
|
|
20240502,180600,882811655,3870,3870,3870,3870,0
|
|
20240502,180500,882811655,3870,3870,3870,3870,0
|
|
20240502,180400,882811655,3870,3870,3870,3870,0
|
|
20240502,180300,882811655,3870,3870,3870,3870,0
|
|
20240502,180200,882811655,3870,3870,3870,3870,0
|
|
20240502,180100,882811655,3870,3870,3870,3870,0
|
|
20240502,180000,882811655,3870,3870,3870,3870,0
|
|
20240502,175900,882811655,3870,3870,3870,3870,0
|
|
20240502,175800,882811655,3870,3870,3870,3870,0
|
|
20240502,175700,882811655,3870,3870,3870,3870,0
|
|
20240502,175600,882811655,3870,3870,3870,3870,0
|
|
20240502,175500,882811655,3870,3870,3870,3870,0
|
|
20240502,175400,882811655,3870,3870,3870,3870,0
|
|
20240502,175300,882811655,3870,3870,3870,3870,0
|
|
20240502,175200,882811655,3870,3870,3870,3870,0
|
|
20240502,175100,882811655,3870,3870,3870,3870,0
|
|
20240502,175000,882811655,3870,3870,3870,3870,0
|
|
20240502,174900,882811655,3870,3870,3870,3870,0
|
|
20240502,174800,882811655,3870,3870,3870,3870,10050
|
|
20240502,174700,882811655,3870,3870,3870,3870,0
|
|
20240502,174600,882811655,3870,3870,3870,3870,0
|
|
20240502,174500,882811655,3870,3870,3870,3870,0
|
|
20240502,174400,882811655,3870,3870,3870,3870,0
|
|
20240502,174300,882811655,3870,3870,3870,3870,0
|
|
20240502,174200,882811655,3870,3870,3870,3870,0
|
|
20240502,174100,882811655,3870,3870,3870,3870,0
|
|
20240502,174000,882811655,3870,3870,3870,3870,0
|
|
20240502,173900,882811655,3870,3870,3870,3870,0
|
|
20240502,173800,882811655,3870,3870,3870,3870,0
|
|
20240502,173700,882811655,3870,3870,3870,3870,0
|
|
20240502,173600,882811655,3870,3870,3870,3870,0
|
|
20240502,173500,882811655,3870,3870,3870,3870,0
|
|
20240502,173400,882811655,3870,3870,3870,3870,0
|
|
20240502,173300,882811655,3870,3870,3870,3870,0
|
|
20240502,173200,882811655,3870,3870,3870,3870,0
|
|
20240502,173100,882811655,3870,3870,3870,3870,0
|
|
20240502,173000,882811655,3870,3870,3870,3870,0
|
|
20240502,172900,882811655,3870,3870,3870,3870,0
|
|
20240502,172800,882811655,3870,3870,3870,3870,0
|
|
20240502,172700,882811655,3870,3870,3870,3870,0
|
|
20240502,172600,882811655,3870,3870,3870,3870,0
|
|
20240502,172500,882811655,3870,3870,3870,3870,0
|
|
20240502,172400,882811655,3870,3870,3870,3870,0
|
|
20240502,172300,882811655,3870,3870,3870,3870,0
|
|
20240502,172200,882811655,3870,3870,3870,3870,0
|
|
20240502,172100,882811655,3870,3870,3870,3870,0
|
|
20240502,172000,882811655,3870,3870,3870,3870,0
|
|
20240502,171900,882811655,3870,3870,3870,3870,0
|
|
20240502,171800,882811655,3870,3870,3870,3870,10050
|
|
20240502,171700,882811655,3870,3870,3870,3870,0
|
|
20240502,171600,882811655,3870,3870,3870,3870,0
|
|
20240502,171500,882811655,3870,3870,3870,3870,0
|
|
20240502,171400,882811655,3870,3870,3870,3870,0
|
|
20240502,171300,882811655,3870,3870,3870,3870,0
|
|
20240502,171200,882811655,3870,3870,3870,3870,0
|
|
20240502,171100,882811655,3870,3870,3870,3870,0
|
|
20240502,171000,882811655,3870,3870,3870,3870,0
|
|
20240502,170900,882811655,3870,3870,3870,3870,0
|
|
20240502,170800,882811655,3870,3870,3870,3870,0
|
|
20240502,170700,882811655,3870,3870,3870,3870,0
|
|
20240502,170600,882811655,3870,3870,3870,3870,0
|
|
20240502,170500,882811655,3870,3870,3870,3870,0
|
|
20240502,170400,882811655,3870,3870,3870,3870,0
|
|
20240502,170300,882811655,3870,3870,3870,3870,0
|
|
20240502,170200,882811655,3870,3870,3870,3870,0
|
|
20240502,170100,882811655,3870,3870,3870,3870,0
|
|
20240502,170000,882811655,3870,3870,3870,3870,0
|
|
20240502,165900,882811655,3870,3870,3870,3870,0
|
|
20240502,165800,882811655,3870,3870,3870,3870,0
|
|
20240502,165700,882811655,3870,3870,3870,3870,0
|
|
20240502,165600,882811655,3870,3870,3870,3870,0
|
|
20240502,165500,882811655,3870,3870,3870,3870,0
|
|
20240502,165400,882811655,3870,3870,3870,3870,0
|
|
20240502,165300,882811655,3870,3870,3870,3870,0
|
|
20240502,165200,882811655,3870,3870,3870,3870,0
|
|
20240502,165100,882811655,3870,3870,3870,3870,0
|
|
20240502,165000,882811655,3870,3870,3870,3870,0
|
|
20240502,164900,882811655,3870,3870,3870,3870,0
|
|
20240502,164800,882811655,3870,3870,3870,3870,10050
|
|
20240502,164700,882811655,3870,3870,3870,3870,0
|
|
20240502,164600,882811655,3870,3870,3870,3870,0
|
|
20240502,164500,882811655,3870,3870,3870,3870,0
|
|
20240502,164400,882811655,3870,3870,3870,3870,0
|
|
20240502,164300,882811655,3870,3870,3870,3870,0
|
|
20240502,164200,882811655,3870,3870,3870,3870,0
|
|
20240502,164100,882811655,3870,3870,3870,3870,0
|
|
20240502,164000,882811655,3870,3870,3870,3870,0
|
|
20240502,163900,882811655,3870,3870,3870,3870,0
|
|
20240502,163800,882811655,3870,3870,3870,3870,0
|
|
20240502,163700,882811655,3870,3870,3870,3870,0
|
|
20240502,163600,882811655,3870,3870,3870,3870,0
|
|
20240502,163500,882811655,3870,3870,3870,3870,0
|
|
20240502,163400,882811655,3870,3870,3870,3870,0
|
|
20240502,163300,882811655,3870,3870,3870,3870,0
|
|
20240502,163200,882811655,3870,3870,3870,3870,0
|
|
20240502,163100,882811655,3870,3870,3870,3870,0
|
|
20240502,163000,882811655,3870,3870,3870,3870,0
|
|
20240502,162900,882811655,3870,3870,3870,3870,0
|
|
20240502,162800,882811655,3870,3870,3870,3870,0
|
|
20240502,162700,882811655,3870,3870,3870,3870,0
|
|
20240502,162600,882811655,3870,3870,3870,3870,0
|
|
20240502,162500,882811655,3870,3870,3870,3870,0
|
|
20240502,162400,882811655,3870,3870,3870,3870,0
|
|
20240502,162300,882811655,3870,3870,3870,3870,0
|
|
20240502,162200,882811655,3870,3870,3870,3870,0
|
|
20240502,162100,882811655,3870,3870,3870,3870,0
|
|
20240502,162000,882811655,3870,3870,3870,3870,0
|
|
20240502,161900,882811655,3870,3870,3870,3870,0
|
|
20240502,161800,882811655,3870,3870,3870,3870,10050
|
|
20240502,161700,882811655,3870,3870,3870,3870,0
|
|
20240502,161600,882811655,3870,3870,3870,3870,0
|
|
20240502,161500,882811655,3870,3870,3870,3870,0
|
|
20240502,161400,882811655,3870,3870,3870,3870,0
|
|
20240502,161300,882811655,3870,3870,3870,3870,0
|
|
20240502,161200,882811655,3870,3870,3870,3870,0
|
|
20240502,161100,882811655,3870,3870,3870,3870,0
|
|
20240502,161000,882811655,3870,3870,3870,3870,0
|
|
20240502,160900,882811655,3870,3870,3870,3870,0
|
|
20240502,160800,882811655,3870,3870,3870,3870,0
|
|
20240502,160700,882811655,3870,3870,3870,3870,0
|
|
20240502,160600,882811655,3870,3870,3870,3870,0
|
|
20240502,160500,882811655,3870,3870,3870,3870,0
|
|
20240502,160400,882811655,3870,3870,3870,3870,0
|
|
20240502,160300,882811655,3870,3870,3870,3870,0
|
|
20240502,160200,882811655,3870,3870,3870,3870,0
|
|
20240502,160100,882811655,3870,3870,3870,3870,0
|
|
20240502,160000,882811655,3870,3870,3870,3870,0
|
|
20240502,155900,882811655,3870,3870,3870,3870,0
|
|
20240502,155800,882811655,3870,3870,3870,3870,0
|
|
20240502,155700,882811655,3870,3870,3870,3870,0
|
|
20240502,155600,882811655,3870,3870,3870,3870,0
|
|
20240502,155500,882811655,3870,3870,3870,3870,0
|
|
20240502,155400,882811655,3870,3870,3870,3870,0
|
|
20240502,155300,882811655,3870,3870,3870,3870,0
|
|
20240502,155200,882811655,3870,3870,3870,3870,0
|
|
20240502,155100,882811655,3870,3870,3870,3870,0
|
|
20240502,155000,882811655,3870,3870,3870,3870,0
|
|
20240502,154900,882811655,3870,3870,3870,3870,0
|
|
20240502,154800,882811655,3870,3870,3870,3870,10050
|
|
20240502,154700,882811655,3870,3870,3870,3870,0
|
|
20240502,154600,882811655,3870,3870,3870,3870,0
|
|
20240502,154500,882811655,3870,3870,3870,3870,0
|
|
20240502,154400,882811655,3870,3870,3870,3870,0
|
|
20240502,154300,882811655,3870,3870,3870,3870,0
|
|
20240502,154200,882811655,3870,3870,3870,3870,0
|
|
20240502,154100,882811655,3870,3870,3870,3870,0
|
|
20240502,154000,882811655,3870,3870,3870,3870,0
|
|
20240502,153900,882811655,3870,3870,3870,3870,0
|
|
20240502,153800,882811655,3870,3870,3870,3870,0
|
|
20240502,153700,882811655,3870,3870,3870,3870,0
|
|
20240502,153600,882811655,3870,3870,3870,3870,0
|
|
20240502,153500,882811655,3870,3870,3870,3870,0
|
|
20240502,153400,882811655,3870,3870,3870,3870,0
|
|
20240502,153300,882811655,3870,3870,3870,3870,0
|
|
20240502,153200,882811655,3870,3870,3870,3870,0
|
|
20240502,153100,882811655,3870,3870,3870,3870,0
|
|
20240502,153000,882811655,3870,3870,3870,3870,10050
|
|
20240502,152900,843918155,3870,3870,3870,3870,0
|
|
20240502,152800,843918155,3870,3870,3870,3870,0
|
|
20240502,152700,843918155,3870,3870,3870,3870,0
|
|
20240502,152600,843918155,3870,3870,3870,3870,0
|
|
20240502,152500,843918155,3870,3870,3870,3870,0
|
|
20240502,152400,843918155,3870,3870,3870,3870,0
|
|
20240502,152300,843918155,3870,3870,3870,3870,0
|
|
20240502,152200,843918155,3870,3870,3870,3870,0
|
|
20240502,152100,843918155,3870,3870,3870,3870,0
|
|
20240502,152000,843918155,3870,3870,3870,3870,0
|
|
20240502,151900,843918155,3870,3860,3870,3860,1341
|
|
20240502,151800,838734380,3865,3860,3865,3855,1210
|
|
20240502,151700,834062320,3860,3865,3865,3860,781
|
|
20240502,151600,831047650,3865,3870,3870,3865,2160
|
|
20240502,151500,822699150,3870,3860,3870,3860,2618
|
|
20240502,151400,812580920,3865,3860,3865,3860,4098
|
|
20240502,151300,796752150,3860,3855,3860,3855,3376
|
|
20240502,151200,783726595,3855,3855,3860,3855,756
|
|
20240502,151100,780809300,3855,3855,3855,3850,1280
|
|
20240502,151000,775875250,3855,3855,3860,3855,2332
|
|
20240502,150900,766885280,3855,3855,3855,3855,523
|
|
20240502,150800,764869115,3855,3845,3855,3845,41
|
|
20240502,150700,764711080,3845,3845,3850,3845,1786
|
|
20240502,150600,757837375,3845,3845,3845,3845,0
|
|
20240502,150500,757837375,3845,3840,3845,3840,301
|
|
20240502,150400,756680180,3830,3840,3840,3830,4403
|
|
20240502,150300,739808680,3840,3845,3845,3840,300
|
|
20240502,150200,738656180,3840,3840,3840,3840,0
|
|
20240502,150100,738656180,3840,3840,3840,3840,450
|
|
20240502,150000,736928180,3840,3840,3840,3840,144
|
|
20240502,145900,736375220,3840,3840,3840,3840,147
|
|
20240502,145800,735810740,3840,3840,3840,3840,39
|
|
20240502,145700,735660980,3840,3845,3845,3840,201
|
|
20240502,145600,734889135,3845,3835,3845,3835,221
|
|
20240502,145500,734041590,3845,3845,3845,3845,0
|
|
20240502,145400,734041590,3845,3845,3845,3845,0
|
|
20240502,145300,734041590,3845,3835,3845,3835,31
|
|
20240502,145200,733922695,3835,3835,3835,3835,100
|
|
20240502,145100,733539195,3845,3845,3845,3845,0
|
|
20240502,145000,733539195,3845,3840,3845,3840,1000
|
|
20240502,144900,729696200,3835,3835,3835,3835,0
|
|
20240502,144800,729696200,3835,3835,3835,3835,0
|
|
20240502,144700,729696200,3835,3835,3835,3835,56
|
|
20240502,144600,729481440,3835,3835,3835,3835,2
|
|
20240502,144500,729473770,3835,3835,3835,3835,0
|
|
20240502,144400,729473770,3835,3825,3835,3825,7
|
|
20240502,144300,729446955,3830,3835,3835,3830,199
|
|
20240502,144200,728684120,3835,3835,3835,3835,0
|
|
20240502,144100,728684120,3835,3835,3835,3835,0
|
|
20240502,144000,728684120,3835,3835,3835,3820,3
|
|
20240502,143900,728672630,3825,3825,3825,3825,251
|
|
20240502,143800,727712555,3830,3830,3830,3830,100
|
|
20240502,143700,727329555,3835,3840,3840,3835,131
|
|
20240502,143600,726827165,3835,3835,3835,3835,260
|
|
20240502,143500,725830065,3835,3825,3835,3825,642
|
|
20240502,143400,723370715,3820,3820,3820,3820,563
|
|
20240502,143300,721220055,3825,3825,3825,3825,149
|
|
20240502,143200,720650130,3825,3825,3825,3825,1779
|
|
20240502,143100,713845455,3825,3825,3830,3825,474
|
|
20240502,143000,712032130,3825,3825,3825,3825,0
|
|
20240502,142900,712032130,3825,3825,3825,3825,800
|
|
20240502,142800,708972130,3825,3825,3825,3825,1
|
|
20240502,142700,708968305,3840,3825,3840,3820,602
|
|
20240502,142600,706666535,3825,3820,3825,3820,491
|
|
20240502,142500,704788665,3825,3825,3825,3820,207
|
|
20240502,142400,703996915,3825,3825,3825,3825,154
|
|
20240502,142300,703407865,3825,3825,3825,3825,1817
|
|
20240502,142200,696457840,3825,3825,3825,3825,16
|
|
20240502,142100,696396640,3825,3835,3835,3825,3251
|
|
20240502,142000,683961315,3825,3835,3835,3825,8423
|
|
20240502,141900,651708630,3835,3840,3840,3835,757
|
|
20240502,141800,648805530,3840,3840,3840,3840,0
|
|
20240502,141700,648805530,3840,3840,3840,3840,1492
|
|
20240502,141600,643076250,3845,3845,3845,3845,175
|
|
20240502,141500,642403375,3850,3845,3850,3845,91
|
|
20240502,141400,642053100,3845,3845,3845,3845,200
|
|
20240502,141300,641284100,3845,3845,3845,3845,300
|
|
20240502,141200,640130600,3845,3845,3845,3845,0
|
|
20240502,141100,640130600,3845,3845,3845,3845,343
|
|
20240502,141000,638811765,3840,3845,3845,3840,171
|
|
20240502,140900,638154470,3845,3845,3845,3845,0
|
|
20240502,140800,638154470,3845,3845,3845,3845,0
|
|
20240502,140700,638154470,3845,3845,3845,3845,0
|
|
20240502,140600,638154470,3845,3845,3845,3845,0
|
|
20240502,140500,638154470,3845,3845,3845,3845,0
|
|
20240502,140400,638154470,3845,3845,3845,3845,113
|
|
20240502,140300,637719985,3850,3850,3850,3850,0
|
|
20240502,140200,637719985,3850,3850,3850,3850,834
|
|
20240502,140100,634509085,3850,3850,3850,3850,0
|
|
20240502,140000,634509085,3850,3850,3850,3850,837
|
|
20240502,135900,631286635,3850,3850,3850,3850,0
|
|
20240502,135800,631286635,3850,3850,3850,3850,0
|
|
20240502,135700,631286635,3850,3850,3850,3850,0
|
|
20240502,135600,631286635,3850,3850,3850,3850,53
|
|
20240502,135500,631082585,3850,3850,3850,3850,213
|
|
20240502,135400,630262535,3850,3850,3850,3850,1
|
|
20240502,135300,630258685,3845,3845,3845,3845,15
|
|
20240502,135200,630201010,3845,3845,3845,3845,0
|
|
20240502,135100,630201010,3845,3845,3845,3845,100
|
|
20240502,135000,629816510,3845,3845,3845,3845,40
|
|
20240502,134900,629662710,3845,3845,3845,3845,500
|
|
20240502,134800,627740210,3845,3845,3845,3845,250
|
|
20240502,134700,626778960,3845,3845,3845,3845,3
|
|
20240502,134600,626767425,3855,3855,3855,3855,0
|
|
20240502,134500,626767425,3855,3855,3855,3855,11
|
|
20240502,134400,626725020,3850,3850,3850,3845,412
|
|
20240502,134300,625138985,3850,3850,3850,3850,402
|
|
20240502,134200,623591285,3855,3855,3855,3855,3841
|
|
20240502,134100,608784230,3860,3860,3860,3860,12
|
|
20240502,134000,608737910,3855,3855,3855,3855,30
|
|
20240502,133900,608622260,3860,3855,3860,3855,27
|
|
20240502,133800,608518050,3855,3855,3855,3855,105
|
|
20240502,133700,608113275,3855,3855,3855,3855,1
|
|
20240502,133600,608109420,3860,3855,3860,3855,110
|
|
20240502,133500,607685320,3855,3855,3855,3855,103
|
|
20240502,133400,607288255,3860,3855,3860,3855,2644
|
|
20240502,133300,597087000,3860,3860,3860,3860,1
|
|
20240502,133200,597083140,3855,3855,3855,3855,12
|
|
20240502,133100,597036880,3855,3855,3855,3855,1843
|
|
20240502,133000,589932115,3855,3850,3855,3850,14
|
|
20240502,132900,589878195,3840,3845,3845,3840,163
|
|
20240502,132800,589251680,3850,3850,3850,3850,0
|
|
20240502,132700,589251680,3850,3850,3850,3850,822
|
|
20240502,132600,586086980,3850,3850,3850,3850,515
|
|
20240502,132500,584104230,3850,3850,3850,3850,2
|
|
20240502,132400,584096530,3835,3850,3850,3835,894
|
|
20240502,132300,580667950,3850,3830,3850,3830,1860
|
|
20240502,132200,573526410,3830,3830,3830,3830,30
|
|
20240502,132100,573411510,3835,3835,3835,3835,69
|
|
20240502,132000,573146895,3835,3835,3835,3835,0
|
|
20240502,131900,573146895,3835,3835,3835,3835,81
|
|
20240502,131800,572836260,3835,3835,3835,3830,690
|
|
20240502,131700,570190610,3830,3830,3830,3830,0
|
|
20240502,131600,570190610,3830,3830,3830,3830,0
|
|
20240502,131500,570190610,3830,3830,3830,3830,0
|
|
20240502,131400,570190610,3830,3830,3830,3830,543
|
|
20240502,131300,568110920,3830,3830,3830,3830,0
|
|
20240502,131200,568110920,3830,3840,3840,3830,251
|
|
20240502,131100,567149580,3840,3840,3840,3840,300
|
|
20240502,131000,565997580,3840,3840,3840,3840,0
|
|
20240502,130900,565997580,3840,3835,3840,3830,1004
|
|
20240502,130800,562152145,3840,3840,3840,3840,358
|
|
20240502,130700,560777425,3840,3840,3840,3840,43
|
|
20240502,130600,560612305,3840,3840,3840,3840,0
|
|
20240502,130500,560612305,3840,3840,3840,3840,0
|
|
20240502,130400,560612305,3840,3840,3840,3840,73
|
|
20240502,130300,560331985,3840,3840,3840,3840,0
|
|
20240502,130200,560331985,3840,3840,3840,3840,110
|
|
20240502,130100,559909585,3840,3830,3840,3830,79
|
|
20240502,130000,559607005,3830,3830,3830,3830,10
|
|
20240502,125900,559568705,3830,3830,3830,3830,12
|
|
20240502,125800,559522745,3830,3830,3830,3830,0
|
|
20240502,125700,559522745,3830,3830,3830,3830,505
|
|
20240502,125600,557588595,3830,3830,3830,3830,0
|
|
20240502,125500,557588595,3830,3830,3830,3830,0
|
|
20240502,125400,557588595,3830,3830,3830,3830,250
|
|
20240502,125300,556631095,3840,3840,3840,3840,0
|
|
20240502,125200,556631095,3840,3840,3840,3840,0
|
|
20240502,125100,556631095,3840,3840,3840,3840,0
|
|
20240502,125000,556631095,3840,3840,3840,3840,27
|
|
20240502,124900,556527415,3830,3830,3830,3830,0
|
|
20240502,124800,556527415,3830,3830,3830,3830,0
|
|
20240502,124700,556527415,3830,3830,3830,3830,350
|
|
20240502,124600,555186915,3830,3830,3830,3830,1
|
|
20240502,124500,555183085,3830,3830,3830,3830,0
|
|
20240502,124400,555183085,3830,3830,3830,3830,554
|
|
20240502,124300,553061265,3830,3830,3830,3830,30
|
|
20240502,124200,552946365,3840,3840,3840,3840,0
|
|
20240502,124100,552946365,3840,3840,3840,3840,0
|
|
20240502,124000,552946365,3840,3830,3840,3830,58
|
|
20240502,123900,552724215,3830,3830,3830,3830,5
|
|
20240502,123800,552705065,3830,3830,3830,3830,20
|
|
20240502,123700,552628465,3830,3830,3830,3830,0
|
|
20240502,123600,552628465,3830,3830,3830,3830,10
|
|
20240502,123500,552590165,3830,3825,3830,3820,3204
|
|
20240502,123400,540338175,3830,3825,3830,3825,101
|
|
20240502,123300,539951845,3830,3830,3840,3830,1065
|
|
20240502,123200,535872885,3840,3840,3840,3840,0
|
|
20240502,123100,535872885,3840,3840,3840,3840,0
|
|
20240502,123000,535872885,3840,3840,3840,3840,0
|
|
20240502,122900,535872885,3840,3840,3840,3840,0
|
|
20240502,122800,535872885,3840,3840,3840,3840,100
|
|
20240502,122700,535488885,3830,3830,3830,3830,140
|
|
20240502,122600,534952685,3840,3840,3840,3840,130
|
|
20240502,122500,534453485,3830,3830,3830,3830,0
|
|
20240502,122400,534453485,3830,3830,3830,3830,3
|
|
20240502,122300,534441995,3840,3840,3840,3840,0
|
|
20240502,122200,534441995,3840,3840,3840,3840,68
|
|
20240502,122100,534180875,3840,3840,3840,3840,1
|
|
20240502,122000,534177035,3840,3835,3840,3835,100
|
|
20240502,121900,533793235,3830,3830,3830,3830,500
|
|
20240502,121800,531878235,3835,3835,3835,3835,384
|
|
20240502,121700,530405595,3840,3840,3840,3840,0
|
|
20240502,121600,530405595,3840,3840,3840,3840,145
|
|
20240502,121500,529848795,3845,3845,3845,3845,0
|
|
20240502,121400,529848795,3845,3845,3845,3845,0
|
|
20240502,121300,529848795,3845,3835,3845,3835,381
|
|
20240502,121200,528384650,3835,3835,3835,3835,1
|
|
20240502,121100,528380815,3835,3840,3840,3835,100
|
|
20240502,121000,527997265,3835,3835,3835,3835,0
|
|
20240502,120900,527997265,3835,3835,3835,3835,31
|
|
20240502,120800,527878380,3835,3835,3835,3835,0
|
|
20240502,120700,527878380,3835,3835,3835,3835,0
|
|
20240502,120600,527878380,3835,3835,3835,3835,0
|
|
20240502,120500,527878380,3835,3835,3835,3835,0
|
|
20240502,120400,527878380,3835,3835,3835,3835,0
|
|
20240502,120300,527878380,3835,3835,3835,3835,0
|
|
20240502,120200,527878380,3835,3835,3835,3835,169
|
|
20240502,120100,527230265,3845,3845,3845,3845,0
|
|
20240502,120000,527230265,3845,3845,3845,3845,1
|
|
20240502,115900,527226420,3835,3835,3835,3835,0
|
|
20240502,115800,527226420,3835,3835,3835,3835,0
|
|
20240502,115700,527226420,3835,3835,3835,3830,146
|
|
20240502,115600,526666515,3835,3835,3835,3835,0
|
|
20240502,115500,526666515,3835,3835,3835,3835,0
|
|
20240502,115400,526666515,3835,3835,3835,3835,4
|
|
20240502,115300,526651175,3835,3835,3835,3835,0
|
|
20240502,115200,526651175,3835,3835,3835,3835,4
|
|
20240502,115100,526635835,3835,3835,3835,3835,0
|
|
20240502,115000,526635835,3835,3835,3835,3835,0
|
|
20240502,114900,526635835,3835,3835,3835,3835,171
|
|
20240502,114800,525980050,3835,3835,3835,3835,0
|
|
20240502,114700,525980050,3835,3835,3835,3835,5
|
|
20240502,114600,525960875,3840,3840,3840,3840,11
|
|
20240502,114500,525918635,3840,3840,3840,3840,0
|
|
20240502,114400,525918635,3840,3835,3840,3835,22
|
|
20240502,114300,525834255,3840,3840,3840,3840,0
|
|
20240502,114200,525834255,3840,3840,3840,3840,0
|
|
20240502,114100,525834255,3840,3840,3840,3840,0
|
|
20240502,114000,525834255,3840,3835,3840,3825,633
|
|
20240502,113900,523412260,3835,3825,3835,3825,1037
|
|
20240502,113800,519445725,3825,3825,3825,3825,435
|
|
20240502,113700,517781850,3825,3830,3830,3825,318
|
|
20240502,113600,516564100,3830,3830,3830,3830,1552
|
|
20240502,113500,510619940,3835,3835,3835,3835,0
|
|
20240502,113400,510619940,3835,3835,3835,3835,53
|
|
20240502,113300,510416685,3835,3830,3835,3830,202
|
|
20240502,113200,509642025,3835,3835,3835,3835,5
|
|
20240502,113100,509622850,3830,3830,3830,3830,210
|
|
20240502,113000,508818550,3830,3830,3830,3830,56
|
|
20240502,112900,508604070,3830,3830,3830,3830,1
|
|
20240502,112800,508600240,3835,3835,3835,3835,0
|
|
20240502,112700,508600240,3835,3835,3835,3835,0
|
|
20240502,112600,508600240,3835,3835,3835,3835,1584
|
|
20240502,112500,502525600,3835,3840,3840,3835,328
|
|
20240502,112400,501266470,3840,3840,3840,3840,0
|
|
20240502,112300,501266470,3840,3840,3840,3840,0
|
|
20240502,112200,501266470,3840,3840,3840,3840,0
|
|
20240502,112100,501266470,3840,3840,3840,3840,87
|
|
20240502,112000,500932390,3840,3840,3840,3840,204
|
|
20240502,111900,500149030,3840,3840,3840,3840,86
|
|
20240502,111800,499818790,3835,3835,3835,3835,121
|
|
20240502,111700,499354755,3840,3840,3840,3840,1
|
|
20240502,111600,499350915,3835,3835,3835,3835,700
|
|
20240502,111500,496666415,3835,3840,3840,3835,33
|
|
20240502,111400,496539840,3845,3845,3845,3845,0
|
|
20240502,111300,496539840,3845,3845,3845,3845,0
|
|
20240502,111200,496539840,3845,3845,3845,3845,0
|
|
20240502,111100,496539840,3845,3845,3845,3845,1
|
|
20240502,111000,496535995,3850,3850,3850,3850,1
|
|
20240502,110900,496532145,3850,3835,3850,3835,29
|
|
20240502,110800,496420915,3835,3835,3835,3835,0
|
|
20240502,110700,496420915,3835,3835,3835,3835,300
|
|
20240502,110600,495270415,3845,3845,3845,3845,0
|
|
20240502,110500,495270415,3845,3845,3845,3845,100
|
|
20240502,110400,494885915,3850,3850,3850,3850,0
|
|
20240502,110300,494885915,3850,3850,3850,3850,0
|
|
20240502,110200,494885915,3850,3850,3850,3850,0
|
|
20240502,110100,494885915,3850,3850,3850,3850,0
|
|
20240502,110000,494885915,3850,3835,3850,3830,2368
|
|
20240502,105900,485814425,3850,3835,3850,3835,3
|
|
20240502,105800,485802905,3835,3835,3835,3835,90
|
|
20240502,105700,485457755,3835,3835,3835,3835,1000
|
|
20240502,105600,481622755,3850,3845,3850,3845,10
|
|
20240502,105500,481584275,3845,3845,3845,3845,1
|
|
20240502,105400,481580430,3835,3835,3840,3835,891
|
|
20240502,105300,478160945,3840,3830,3840,3825,2794
|
|
20240502,105200,467465485,3830,3850,3850,3830,10340
|
|
20240502,105100,427796505,3855,3855,3855,3855,84
|
|
20240502,105000,427472685,3860,3860,3860,3860,2
|
|
20240502,104900,427464965,3860,3855,3860,3855,41
|
|
20240502,104800,427306785,3855,3855,3855,3855,0
|
|
20240502,104700,427306785,3855,3855,3855,3855,33
|
|
20240502,104600,427179570,3850,3850,3850,3850,1
|
|
20240502,104500,427175720,3850,3850,3850,3850,909
|
|
20240502,104400,423676070,3850,3850,3850,3850,601
|
|
20240502,104300,421362220,3855,3855,3855,3855,0
|
|
20240502,104200,421362220,3855,3855,3855,3855,1
|
|
20240502,104100,421358365,3860,3860,3860,3860,1
|
|
20240502,104000,421354505,3860,3860,3860,3860,0
|
|
20240502,103900,421354505,3860,3860,3860,3860,0
|
|
20240502,103800,421354505,3860,3860,3860,3860,1
|
|
20240502,103700,421350645,3840,3840,3840,3840,0
|
|
20240502,103600,421350645,3840,3840,3840,3840,0
|
|
20240502,103500,421350645,3840,3840,3840,3840,0
|
|
20240502,103400,421350645,3840,3840,3840,3840,348
|
|
20240502,103300,420014325,3840,3855,3855,3840,4748
|
|
20240502,103200,401768560,3860,3860,3860,3860,0
|
|
20240502,103100,401768560,3860,3860,3860,3860,1
|
|
20240502,103000,401764700,3855,3855,3855,3855,8
|
|
20240502,102900,401733860,3860,3860,3860,3855,8
|
|
20240502,102800,401703010,3840,3865,3865,3840,3404
|
|
20240502,102700,388620640,3845,3865,3865,3845,2952
|
|
20240502,102600,377243975,3865,3870,3870,3865,519
|
|
20240502,102500,375238035,3870,3870,3870,3865,217
|
|
20240502,102400,374398435,3870,3870,3875,3870,121
|
|
20240502,102300,373929665,3875,3875,3875,3870,891
|
|
20240502,102200,370477930,3875,3875,3875,3875,89
|
|
20240502,102100,370133055,3875,3870,3875,3870,863
|
|
20240502,102000,366789695,3870,3865,3870,3865,830
|
|
20240502,101900,363579430,3865,3865,3865,3865,47
|
|
20240502,101800,363397775,3865,3865,3865,3865,587
|
|
20240502,101700,361129020,3865,3870,3870,3865,262
|
|
20240502,101600,360115595,3870,3865,3870,3865,74
|
|
20240502,101500,359829445,3865,3870,3870,3865,319
|
|
20240502,101400,358596260,3870,3870,3875,3870,323
|
|
20240502,101300,357345350,3875,3870,3875,3870,71
|
|
20240502,101200,357070575,3870,3870,3870,3870,339
|
|
20240502,101100,355758645,3870,3870,3870,3870,3
|
|
20240502,101000,355747035,3875,3870,3875,3865,997
|
|
20240502,100900,351890650,3875,3870,3875,3870,214
|
|
20240502,100800,351062465,3870,3865,3870,3865,486
|
|
20240502,100700,349182595,3870,3865,3870,3850,705
|
|
20240502,100600,346464695,3875,3875,3875,3875,1
|
|
20240502,100500,346460820,3875,3840,3875,3840,1047
|
|
20240502,100400,342421410,3865,3845,3865,3840,153
|
|
20240502,100300,341833320,3845,3835,3845,3835,941
|
|
20240502,100200,338221875,3840,3840,3840,3840,0
|
|
20240502,100100,338221875,3840,3835,3840,3830,753
|
|
20240502,100000,335331420,3830,3840,3840,3830,4519
|
|
20240502,095900,318019775,3840,3845,3845,3835,2639
|
|
20240502,095800,307887860,3850,3850,3850,3845,2742
|
|
20240502,095700,297341705,3850,3855,3860,3850,869
|
|
20240502,095600,293993940,3860,3860,3860,3860,1
|
|
20240502,095500,293990080,3845,3845,3855,3845,1361
|
|
20240502,095400,288756985,3845,3845,3845,3845,0
|
|
20240502,095300,288756985,3845,3845,3845,3845,0
|
|
20240502,095200,288756985,3845,3845,3845,3845,134
|
|
20240502,095100,288241755,3845,3845,3845,3845,0
|
|
20240502,095000,288241755,3845,3840,3845,3840,2262
|
|
20240502,094900,279552165,3845,3845,3845,3845,10
|
|
20240502,094800,279513715,3840,3840,3840,3840,2
|
|
20240502,094700,279506035,3845,3845,3855,3845,752
|
|
20240502,094600,276614585,3845,3845,3845,3845,0
|
|
20240502,094500,276614585,3845,3850,3855,3845,128
|
|
20240502,094400,276121795,3845,3845,3845,3845,937
|
|
20240502,094300,272519030,3835,3840,3845,3830,684
|
|
20240502,094200,269894555,3835,3830,3835,3830,534
|
|
20240502,094100,267848175,3830,3835,3835,3830,1216
|
|
20240502,094000,263187055,3840,3840,3840,3840,252
|
|
20240502,093900,262219375,3840,3845,3845,3840,584
|
|
20240502,093800,259976425,3845,3845,3845,3845,0
|
|
20240502,093700,259976425,3845,3845,3845,3845,0
|
|
20240502,093600,259976425,3845,3840,3845,3840,92
|
|
20240502,093500,259623140,3840,3835,3840,3835,103
|
|
20240502,093400,259227630,3835,3835,3835,3835,6
|
|
20240502,093300,259204620,3835,3840,3840,3835,1069
|
|
20240502,093200,255104220,3845,3840,3845,3840,3
|
|
20240502,093100,255092695,3835,3835,3835,3835,31
|
|
20240502,093000,254973810,3835,3835,3835,3835,831
|
|
20240502,092900,251786925,3835,3850,3850,3835,1325
|
|
20240502,092800,246698385,3850,3840,3850,3840,2882
|
|
20240502,092700,235603035,3845,3840,3845,3835,1718
|
|
20240502,092600,229014470,3835,3845,3845,3835,1744
|
|
20240502,092500,222315285,3835,3845,3845,3835,3477
|
|
20240502,092400,208965805,3845,3850,3850,3845,641
|
|
20240502,092300,206500705,3855,3845,3860,3845,1446
|
|
20240502,092200,200940480,3845,3845,3845,3840,571
|
|
20240502,092100,198746895,3845,3855,3855,3845,1172
|
|
20240502,092000,194234640,3855,3850,3855,3845,1371
|
|
20240502,091900,188957305,3855,3860,3860,3855,166
|
|
20240502,091800,188317370,3855,3850,3855,3850,1496
|
|
20240502,091700,182555270,3850,3850,3850,3850,0
|
|
20240502,091600,182555270,3850,3850,3850,3850,2255
|
|
20240502,091500,173873520,3830,3850,3850,3830,1259
|
|
20240502,091400,169050930,3830,3860,3860,3830,6311
|
|
20240502,091300,144786015,3855,3860,3860,3855,1493
|
|
20240502,091200,139023200,3860,3865,3875,3855,143
|
|
20240502,091100,138470365,3850,3855,3855,3850,1140
|
|
20240502,091000,134081140,3855,3865,3875,3855,2720
|
|
20240502,090900,123580065,3885,3890,3895,3885,2972
|
|
20240502,090800,112019515,3895,3860,3895,3860,2244
|
|
20240502,090700,103325360,3860,3865,3865,3860,1250
|
|
20240502,090600,98494610,3865,3870,3885,3865,3094
|
|
20240502,090500,86516460,3880,3860,3905,3860,5709
|
|
20240502,090400,64299820,3890,3860,3890,3860,929
|
|
20240502,090300,60711225,3855,3850,3855,3845,158
|
|
20240502,090200,60102820,3850,3830,3850,3830,1063
|
|
20240502,090100,56017650,3825,3825,3835,3810,7737
|
|
20240502,090000,26475155,3825,3845,3860,3825,6757
|